date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,45.28,45.7,44.78,44.87,220200.0,45.28,45.7,44.78,44.87,220200.0
2005-01-03 10:00:00,44.9,44.9,44.1,44.15,119400.0,44.9,44.9,44.1,44.15,119400.0
2005-01-03 10:30:00,44.12,44.19,43.75,44.1,82300.0,44.12,44.19,43.75,44.1,82300.0
2005-01-03 11:00:00,44.11,44.16,44.01,44.13,41500.0,44.11,44.16,44.01,44.13,41500.0
2005-01-03 11:30:00,44.12,44.39,44.12,44.31,38000.0,44.12,44.39,44.12,44.31,38000.0
2005-01-03 12:00:00,44.31,44.47,44.31,44.35,36800.0,44.31,44.47,44.31,44.35,36800.0
2005-01-03 12:30:00,44.34,44.38,44.26,44.31,21200.0,44.34,44.38,44.26,44.31,21200.0
2005-01-03 13:00:00,44.28,44.32,44.05,44.05,28300.0,44.28,44.32,44.05,44.05,28300.0
2005-01-03 13:30:00,44.05,44.17,44.0,44.06,44300.0,44.05,44.17,44.0,44.06,44300.0
2005-01-03 14:00:00,44.06,44.31,44.06,44.3,58300.0,44.06,44.31,44.06,44.3,58300.0
2005-01-03 14:30:00,44.29,44.55,44.24,44.27,113900.0,44.29,44.55,44.24,44.27,113900.0
2005-01-03 15:00:00,44.29,44.29,43.83,44.04,53100.0,44.29,44.29,43.83,44.04,53100.0
2005-01-03 15:30:00,44.04,44.04,43.81,43.85,113300.0,44.04,44.04,43.81,43.85,113300.0
2005-01-04 09:30:00,44.53,44.66,43.8,44.04,185400.0,44.53,44.66,43.8,44.04,185400.0
2005-01-04 10:00:00,44.04,44.42,44.04,44.27,77300.0,44.04,44.42,44.04,44.27,77300.0
2005-01-04 10:30:00,44.27,44.31,43.8,43.89,68600.0,44.27,44.31,43.8,43.89,68600.0
2005-01-04 11:00:00,43.88,44.09,43.85,44.03,36500.0,43.88,44.09,43.85,44.03,36500.0
2005-01-04 11:30:00,44.03,44.07,43.36,43.64,61000.0,44.03,44.07,43.36,43.64,61000.0
2005-01-04 12:00:00,43.61,43.67,43.35,43.43,81600.0,43.61,43.67,43.35,43.43,81600.0
2005-01-04 12:30:00,43.46,43.7,43.44,43.63,71700.0,43.46,43.7,43.44,43.63,71700.0
2005-01-04 13:00:00,43.6,43.65,43.48,43.54,40800.0,43.6,43.65,43.48,43.54,40800.0
2005-01-04 13:30:00,43.54,43.54,43.35,43.45,32200.0,43.54,43.54,43.35,43.45,32200.0
2005-01-04 14:00:00,43.45,43.46,43.07,43.31,67900.0,43.45,43.46,43.07,43.31,67900.0
2005-01-04 14:30:00,43.35,43.5,43.02,43.31,56300.0,43.35,43.5,43.02,43.31,56300.0
2005-01-04 15:00:00,43.31,43.37,43.09,43.15,52000.0,43.31,43.37,43.09,43.15,52000.0
2005-01-04 15:30:00,43.15,43.36,43.14,43.26,120700.0,43.15,43.36,43.14,43.26,120700.0
2005-01-05 09:30:00,43.4,43.76,42.81,43.31,182700.0,43.4,43.76,42.81,43.31,182700.0
2005-01-05 10:00:00,43.42,43.65,43.09,43.12,104000.0,43.42,43.65,43.09,43.12,104000.0
2005-01-05 10:30:00,43.12,43.12,42.93,42.94,98400.0,43.12,43.12,42.93,42.94,98400.0
2005-01-05 11:00:00,42.94,43.21,42.94,43.14,82600.0,42.94,43.21,42.94,43.14,82600.0
2005-01-05 11:30:00,43.11,43.14,42.81,42.86,41700.0,43.11,43.14,42.81,42.86,41700.0
2005-01-05 12:00:00,42.85,42.86,42.52,42.7,103400.0,42.85,42.86,42.52,42.7,103400.0
2005-01-05 12:30:00,42.65,42.7,42.28,42.53,98000.0,42.65,42.7,42.28,42.53,98000.0
2005-01-05 13:00:00,42.53,42.69,42.36,42.52,66500.0,42.53,42.69,42.36,42.52,66500.0
2005-01-05 13:30:00,42.56,42.86,42.53,42.82,71200.0,42.56,42.86,42.53,42.82,71200.0
2005-01-05 14:00:00,42.8,42.8,42.51,42.7,60100.0,42.8,42.8,42.51,42.7,60100.0
2005-01-05 14:30:00,42.7,42.78,42.65,42.7,128700.0,42.7,42.78,42.65,42.7,128700.0
2005-01-05 15:00:00,42.72,42.88,42.69,42.81,91900.0,42.72,42.88,42.69,42.81,91900.0
2005-01-05 15:30:00,42.8,42.91,42.71,42.78,198800.0,42.8,42.91,42.71,42.78,198800.0
2005-01-06 09:30:00,41.4,41.8,38.49,40.1,1237100.0,41.4,41.8,38.49,40.1,1237100.0
2005-01-06 10:00:00,40.1,40.41,39.63,40.09,616900.0,40.1,40.41,39.63,40.09,616900.0
2005-01-06 10:30:00,40.09,40.75,40.09,40.54,392200.0,40.09,40.75,40.09,40.54,392200.0
2005-01-06 11:00:00,40.5,40.56,40.28,40.46,262400.0,40.5,40.56,40.28,40.46,262400.0
2005-01-06 11:30:00,40.49,40.79,40.47,40.61,373100.0,40.49,40.79,40.47,40.61,373100.0
2005-01-06 12:00:00,40.63,41.01,40.6,40.98,182800.0,40.63,41.01,40.6,40.98,182800.0
2005-01-06 12:30:00,40.99,41.5,40.96,41.08,202300.0,40.99,41.5,40.96,41.08,202300.0
2005-01-06 13:00:00,41.08,41.31,41.04,41.29,86400.0,41.08,41.31,41.04,41.29,86400.0
2005-01-06 13:30:00,41.28,41.61,41.25,41.55,141900.0,41.28,41.61,41.25,41.55,141900.0
2005-01-06 14:00:00,41.53,41.76,41.46,41.68,199600.0,41.53,41.76,41.46,41.68,199600.0
2005-01-06 14:30:00,41.68,42.23,41.65,41.95,357500.0,41.68,42.23,41.65,41.95,357500.0
2005-01-06 15:00:00,41.96,42.2,41.8,42.06,272300.0,41.96,42.2,41.8,42.06,272300.0
2005-01-06 15:30:00,42.07,42.09,41.52,41.65,303500.0,42.07,42.09,41.52,41.65,303500.0
2005-01-07 09:30:00,41.61,42.09,41.11,41.22,141500.0,41.61,42.09,41.11,41.22,141500.0
2005-01-07 10:00:00,41.16,41.4,40.69,40.89,178600.0,41.16,41.4,40.69,40.89,178600.0
2005-01-07 10:30:00,40.83,40.91,40.3,40.53,185100.0,40.83,40.91,40.3,40.53,185100.0
2005-01-07 11:00:00,40.55,41.2,40.33,41.14,162300.0,40.55,41.2,40.33,41.14,162300.0
2005-01-07 11:30:00,41.17,41.25,40.84,41.02,63400.0,41.17,41.25,40.84,41.02,63400.0
2005-01-07 12:00:00,41.02,41.16,40.85,41.14,69000.0,41.02,41.16,40.85,41.14,69000.0
2005-01-07 12:30:00,41.15,41.23,41.04,41.13,61000.0,41.15,41.23,41.04,41.13,61000.0
2005-01-07 13:00:00,41.12,41.2,40.82,40.82,44100.0,41.12,41.2,40.82,40.82,44100.0
2005-01-07 13:30:00,40.8,40.88,40.7,40.84,46700.0,40.8,40.88,40.7,40.84,46700.0
2005-01-07 14:00:00,40.85,40.99,40.8,40.81,40600.0,40.85,40.99,40.8,40.81,40600.0
2005-01-07 14:30:00,40.82,41.01,40.71,41.01,57900.0,40.82,41.01,40.71,41.01,57900.0
2005-01-07 15:00:00,41.0,41.1,40.96,41.09,57300.0,41.0,41.1,40.96,41.09,57300.0
2005-01-07 15:30:00,41.09,41.19,40.75,40.97,137600.0,41.09,41.19,40.75,40.97,137600.0
2005-01-10 09:30:00,40.44,41.11,40.25,40.74,181500.0,40.44,41.11,40.25,40.74,181500.0
2005-01-10 10:00:00,40.76,40.88,40.5,40.59,134900.0,40.76,40.88,40.5,40.59,134900.0
2005-01-10 10:30:00,40.58,40.84,40.48,40.55,107000.0,40.58,40.84,40.48,40.55,107000.0
2005-01-10 11:00:00,40.55,40.95,40.51,40.87,69200.0,40.55,40.95,40.51,40.87,69200.0
2005-01-10 11:30:00,40.9,40.99,40.8,40.92,42300.0,40.9,40.99,40.8,40.92,42300.0
2005-01-10 12:00:00,40.93,41.07,40.9,40.99,30600.0,40.93,41.07,40.9,40.99,30600.0
2005-01-10 12:30:00,40.99,41.0,40.72,40.89,28800.0,40.99,41.0,40.72,40.89,28800.0
2005-01-10 13:00:00,40.88,41.1,40.83,41.0,41600.0,40.88,41.1,40.83,41.0,41600.0
2005-01-10 13:30:00,41.02,41.1,40.97,41.0,37900.0,41.02,41.1,40.97,41.0,37900.0
2005-01-10 14:00:00,41.0,41.1,40.82,40.98,38300.0,41.0,41.1,40.82,40.98,38300.0
2005-01-10 14:30:00,40.97,41.2,40.88,40.96,46300.0,40.97,41.2,40.88,40.96,46300.0
2005-01-10 15:00:00,40.96,41.07,40.64,40.68,66800.0,40.96,41.07,40.64,40.68,66800.0
2005-01-10 15:30:00,40.69,40.88,40.56,40.83,102300.0,40.69,40.88,40.56,40.83,102300.0
2005-01-11 09:30:00,40.01,40.94,39.57,40.47,226000.0,40.01,40.94,39.57,40.47,226000.0
2005-01-11 10:00:00,40.47,40.6,40.46,40.5,83200.0,40.47,40.6,40.46,40.5,83200.0
2005-01-11 10:30:00,40.48,40.53,40.31,40.42,53000.0,40.48,40.53,40.31,40.42,53000.0
2005-01-11 11:00:00,40.44,40.58,40.32,40.32,33500.0,40.44,40.58,40.32,40.32,33500.0
2005-01-11 11:30:00,40.32,40.36,40.15,40.21,59100.0,40.32,40.36,40.15,40.21,59100.0
2005-01-11 12:00:00,40.19,40.19,40.1,40.12,67500.0,40.19,40.19,40.1,40.12,67500.0
2005-01-11 12:30:00,40.12,40.14,40.0,40.0,85000.0,40.12,40.14,40.0,40.0,85000.0
2005-01-11 13:00:00,40.0,40.08,39.81,40.05,101500.0,40.0,40.08,39.81,40.05,101500.0
2005-01-11 13:30:00,40.05,40.36,40.03,40.31,48600.0,40.05,40.36,40.03,40.31,48600.0
2005-01-11 14:00:00,40.31,40.6,40.31,40.58,54200.0,40.31,40.6,40.31,40.58,54200.0
2005-01-11 14:30:00,40.54,40.59,40.45,40.47,55900.0,40.54,40.59,40.45,40.47,55900.0
2005-01-11 15:00:00,40.46,40.5,40.37,40.4,68300.0,40.46,40.5,40.37,40.4,68300.0
2005-01-11 15:30:00,40.4,40.56,40.28,40.38,106900.0,40.4,40.56,40.28,40.38,106900.0
2005-01-12 09:30:00,40.38,40.85,40.1,40.16,81300.0,40.38,40.85,40.1,40.16,81300.0
2005-01-12 10:00:00,40.18,40.37,40.03,40.03,34600.0,40.18,40.37,40.03,40.03,34600.0
2005-01-12 10:30:00,40.07,40.17,39.95,40.02,73900.0,40.07,40.17,39.95,40.02,73900.0
2005-01-12 11:00:00,40.08,40.09,39.97,40.09,32200.0,40.08,40.09,39.97,40.09,32200.0
2005-01-12 11:30:00,40.09,40.35,40.09,40.3,79100.0,40.09,40.35,40.09,40.3,79100.0
2005-01-12 12:00:00,40.33,40.35,40.25,40.29,64600.0,40.33,40.35,40.25,40.29,64600.0
2005-01-12 12:30:00,40.29,40.29,40.09,40.09,10800.0,40.29,40.29,40.09,40.09,10800.0
2005-01-12 13:00:00,40.08,40.13,39.98,39.98,46900.0,40.08,40.13,39.98,39.98,46900.0
2005-01-12 13:30:00,39.97,40.0,39.85,39.85,47700.0,39.97,40.0,39.85,39.85,47700.0
2005-01-12 14:00:00,39.85,39.99,39.82,39.89,99100.0,39.85,39.99,39.82,39.89,99100.0
2005-01-12 14:30:00,39.89,39.9,39.78,39.87,51500.0,39.89,39.9,39.78,39.87,51500.0
2005-01-12 15:00:00,39.86,40.0,39.81,39.9,89000.0,39.86,40.0,39.81,39.9,89000.0
2005-01-12 15:30:00,39.89,40.25,39.89,40.07,179000.0,39.89,40.25,39.89,40.07,179000.0
2005-01-13 09:30:00,40.24,40.3,39.75,40.28,77300.0,40.24,40.3,39.75,40.28,77300.0
2005-01-13 10:00:00,40.3,40.46,40.21,40.34,90000.0,40.3,40.46,40.21,40.34,90000.0
2005-01-13 10:30:00,40.28,40.42,40.08,40.16,83100.0,40.28,40.42,40.08,40.16,83100.0
2005-01-13 11:00:00,40.18,40.35,40.16,40.25,34400.0,40.18,40.35,40.16,40.25,34400.0
2005-01-13 11:30:00,40.25,40.37,40.21,40.24,28100.0,40.25,40.37,40.21,40.24,28100.0
2005-01-13 12:00:00,40.24,40.4,40.24,40.3,33900.0,40.24,40.4,40.24,40.3,33900.0
2005-01-13 12:30:00,40.3,40.48,40.26,40.29,76000.0,40.3,40.48,40.26,40.29,76000.0
2005-01-13 13:00:00,40.35,40.41,40.26,40.3,46700.0,40.35,40.41,40.26,40.3,46700.0
2005-01-13 13:30:00,40.29,40.42,40.26,40.28,43000.0,40.29,40.42,40.26,40.28,43000.0
2005-01-13 14:00:00,40.32,40.35,40.13,40.28,90500.0,40.32,40.35,40.13,40.28,90500.0
2005-01-13 14:30:00,40.28,40.28,40.2,40.26,75300.0,40.28,40.28,40.2,40.26,75300.0
2005-01-13 15:00:00,40.26,40.29,40.02,40.06,81000.0,40.26,40.29,40.02,40.06,81000.0
2005-01-13 15:30:00,40.06,40.3,40.0,40.12,83700.0,40.06,40.3,40.0,40.12,83700.0
2005-01-14 09:30:00,40.48,40.48,40.23,40.37,56900.0,40.48,40.48,40.23,40.37,56900.0
2005-01-14 10:00:00,40.36,41.14,40.35,41.05,126200.0,40.36,41.14,40.35,41.05,126200.0
2005-01-14 10:30:00,41.05,41.31,41.05,41.21,99500.0,41.05,41.31,41.05,41.21,99500.0
2005-01-14 11:00:00,41.22,41.57,41.22,41.53,70900.0,41.22,41.57,41.22,41.53,70900.0
2005-01-14 11:30:00,41.56,41.7,41.25,41.3,83900.0,41.56,41.7,41.25,41.3,83900.0
2005-01-14 12:00:00,41.29,41.58,41.18,41.58,233500.0,41.29,41.58,41.18,41.58,233500.0
2005-01-14 12:30:00,41.59,41.84,41.51,41.71,100400.0,41.59,41.84,41.51,41.71,100400.0
2005-01-14 13:00:00,41.66,41.75,41.46,41.73,65500.0,41.66,41.75,41.46,41.73,65500.0
2005-01-14 13:30:00,41.7,41.81,40.48,41.58,98700.0,41.7,41.81,40.48,41.58,98700.0
2005-01-14 14:00:00,41.51,41.83,41.49,41.75,63100.0,41.51,41.83,41.49,41.75,63100.0
2005-01-14 14:30:00,41.75,41.8,41.47,41.68,50700.0,41.75,41.8,41.47,41.68,50700.0
2005-01-14 15:00:00,41.67,41.67,41.45,41.6,72900.0,41.67,41.67,41.45,41.6,72900.0
2005-01-14 15:30:00,41.62,41.91,41.53,41.8,234000.0,41.62,41.91,41.53,41.8,234000.0
2005-01-18 09:30:00,41.85,41.9,41.31,41.43,85000.0,41.85,41.9,41.31,41.43,85000.0
2005-01-18 10:00:00,41.43,41.45,40.93,41.28,131700.0,41.43,41.45,40.93,41.28,131700.0
2005-01-18 10:30:00,41.28,41.5,41.0,41.08,79100.0,41.28,41.5,41.0,41.08,79100.0
2005-01-18 11:00:00,41.09,41.19,40.9,40.94,89700.0,41.09,41.19,40.9,40.94,89700.0
2005-01-18 11:30:00,40.96,41.0,40.65,40.7,104500.0,40.96,41.0,40.65,40.7,104500.0
2005-01-18 12:00:00,40.67,40.85,40.65,40.69,67200.0,40.67,40.85,40.65,40.69,67200.0
2005-01-18 12:30:00,40.67,40.85,40.65,40.73,100100.0,40.67,40.85,40.65,40.73,100100.0
2005-01-18 13:00:00,40.75,40.76,40.42,40.54,81500.0,40.75,40.76,40.42,40.54,81500.0
2005-01-18 13:30:00,40.58,40.76,40.56,40.71,63900.0,40.58,40.76,40.56,40.71,63900.0
2005-01-18 14:00:00,40.73,40.92,40.71,40.9,77600.0,40.73,40.92,40.71,40.9,77600.0
2005-01-18 14:30:00,40.92,41.12,39.99,41.06,105200.0,40.92,41.12,39.99,41.06,105200.0
2005-01-18 15:00:00,41.07,41.33,41.05,41.31,132000.0,41.07,41.33,41.05,41.31,132000.0
2005-01-18 15:30:00,41.31,41.55,41.27,41.55,186400.0,41.31,41.55,41.27,41.55,186400.0
2005-01-19 09:30:00,42.0,42.11,41.84,42.0,125900.0,42.0,42.11,41.84,42.0,125900.0
2005-01-19 10:00:00,42.04,42.04,41.62,41.85,62600.0,42.04,42.04,41.62,41.85,62600.0
2005-01-19 10:30:00,41.84,41.84,41.55,41.6,45900.0,41.84,41.84,41.55,41.6,45900.0
2005-01-19 11:00:00,41.61,41.78,41.61,41.71,59400.0,41.61,41.78,41.61,41.71,59400.0
2005-01-19 11:30:00,41.73,41.75,41.62,41.68,41900.0,41.73,41.75,41.62,41.68,41900.0
2005-01-19 12:00:00,41.68,41.7,41.45,41.62,56900.0,41.68,41.7,41.45,41.62,56900.0
2005-01-19 12:30:00,41.63,41.92,41.6,41.86,46100.0,41.63,41.92,41.6,41.86,46100.0
2005-01-19 13:00:00,41.83,41.89,41.8,41.8,38500.0,41.83,41.89,41.8,41.8,38500.0
2005-01-19 13:30:00,41.8,41.83,41.63,41.78,23100.0,41.8,41.83,41.63,41.78,23100.0
2005-01-19 14:00:00,41.78,41.95,41.77,41.88,33000.0,41.78,41.95,41.77,41.88,33000.0
2005-01-19 14:30:00,41.92,41.93,41.76,41.76,43400.0,41.92,41.93,41.76,41.76,43400.0
2005-01-19 15:00:00,41.77,41.79,41.38,41.38,97000.0,41.77,41.79,41.38,41.38,97000.0
2005-01-19 15:30:00,41.36,41.56,41.27,41.45,118000.0,41.36,41.56,41.27,41.45,118000.0
2005-01-20 09:30:00,41.75,41.75,40.98,40.98,137900.0,41.75,41.75,40.98,40.98,137900.0
2005-01-20 10:00:00,40.97,41.24,40.61,40.69,68800.0,40.97,41.24,40.61,40.69,68800.0
2005-01-20 10:30:00,40.69,40.96,40.66,40.7,97500.0,40.69,40.96,40.66,40.7,97500.0
2005-01-20 11:00:00,40.72,40.95,40.7,40.87,43400.0,40.72,40.95,40.7,40.87,43400.0
2005-01-20 11:30:00,40.87,40.99,40.83,40.92,79100.0,40.87,40.99,40.83,40.92,79100.0
2005-01-20 12:00:00,40.9,40.92,40.77,40.79,62700.0,40.9,40.92,40.77,40.79,62700.0
2005-01-20 12:30:00,40.8,40.96,40.64,40.76,66300.0,40.8,40.96,40.64,40.76,66300.0
2005-01-20 13:00:00,40.78,40.81,40.46,40.6,79300.0,40.78,40.81,40.46,40.6,79300.0
2005-01-20 13:30:00,40.6,40.66,40.5,40.55,32200.0,40.6,40.66,40.5,40.55,32200.0
2005-01-20 14:00:00,40.57,40.74,40.36,40.44,58400.0,40.57,40.74,40.36,40.44,58400.0
2005-01-20 14:30:00,40.45,40.73,40.42,40.65,50000.0,40.45,40.73,40.42,40.65,50000.0
2005-01-20 15:00:00,40.65,40.7,40.46,40.46,64200.0,40.65,40.7,40.46,40.46,64200.0
2005-01-20 15:30:00,40.46,41.45,40.27,40.46,279100.0,40.46,41.45,40.27,40.46,279100.0
2005-01-21 09:30:00,40.6,40.75,40.27,40.36,67900.0,40.6,40.75,40.27,40.36,67900.0
2005-01-21 10:00:00,40.29,40.35,40.0,40.22,204400.0,40.29,40.35,40.0,40.22,204400.0
2005-01-21 10:30:00,40.22,40.23,40.0,40.03,99200.0,40.22,40.23,40.0,40.03,99200.0
2005-01-21 11:00:00,40.0,40.99,39.88,40.01,169500.0,40.0,40.99,39.88,40.01,169500.0
2005-01-21 11:30:00,40.01,40.04,39.95,39.95,32300.0,40.01,40.04,39.95,39.95,32300.0
2005-01-21 12:00:00,39.96,40.04,39.93,40.04,51700.0,39.96,40.04,39.93,40.04,51700.0
2005-01-21 12:30:00,40.01,40.16,40.0,40.09,50700.0,40.01,40.16,40.0,40.09,50700.0
2005-01-21 13:00:00,40.09,40.1,39.95,40.01,126700.0,40.09,40.1,39.95,40.01,126700.0
2005-01-21 13:30:00,40.01,40.02,39.88,40.02,85700.0,40.01,40.02,39.88,40.02,85700.0
2005-01-21 14:00:00,40.0,40.0,39.88,39.95,54000.0,40.0,40.0,39.88,39.95,54000.0
2005-01-21 14:30:00,39.92,39.95,39.51,39.59,87900.0,39.92,39.95,39.51,39.59,87900.0
2005-01-21 15:00:00,39.55,39.6,39.38,39.52,122700.0,39.55,39.6,39.38,39.52,122700.0
2005-01-21 15:30:00,39.52,39.56,39.31,39.4,198600.0,39.52,39.56,39.31,39.4,198600.0
2005-01-24 09:30:00,39.5,39.65,38.46,38.55,234900.0,39.5,39.65,38.46,38.55,234900.0
2005-01-24 10:00:00,38.52,38.55,37.86,38.21,287100.0,38.52,38.55,37.86,38.21,287100.0
2005-01-24 10:30:00,38.22,38.43,38.06,38.15,114700.0,38.22,38.43,38.06,38.15,114700.0
2005-01-24 11:00:00,38.19,38.33,38.06,38.25,114800.0,38.19,38.33,38.06,38.25,114800.0
2005-01-24 11:30:00,38.25,38.42,38.0,38.08,204900.0,38.25,38.42,38.0,38.08,204900.0
2005-01-24 12:00:00,38.08,38.21,38.0,38.08,89100.0,38.08,38.21,38.0,38.08,89100.0
2005-01-24 12:30:00,38.09,38.22,38.02,38.19,94100.0,38.09,38.22,38.02,38.19,94100.0
2005-01-24 13:00:00,38.15,38.33,38.15,38.31,115200.0,38.15,38.33,38.15,38.31,115200.0
2005-01-24 13:30:00,38.3,38.4,38.3,38.31,91900.0,38.3,38.4,38.3,38.31,91900.0
2005-01-24 14:00:00,38.3,38.48,38.25,38.31,182300.0,38.3,38.48,38.25,38.31,182300.0
2005-01-24 14:30:00,38.3,39.48,38.03,38.6,448200.0,38.3,39.48,38.03,38.6,448200.0
2005-01-24 15:00:00,38.6,39.1,38.53,39.04,198500.0,38.6,39.1,38.53,39.04,198500.0
2005-01-24 15:30:00,39.04,39.08,38.53,38.65,255600.0,39.04,39.08,38.53,38.65,255600.0
2005-01-25 09:30:00,38.85,39.81,38.65,39.23,195700.0,38.85,39.81,38.65,39.23,195700.0
2005-01-25 10:00:00,39.23,39.97,39.21,39.85,123200.0,39.23,39.97,39.21,39.85,123200.0
2005-01-25 10:30:00,39.84,40.21,39.84,39.95,126100.0,39.84,40.21,39.84,39.95,126100.0
2005-01-25 11:00:00,39.96,40.0,39.82,39.89,83600.0,39.96,40.0,39.82,39.89,83600.0
2005-01-25 11:30:00,39.91,39.95,39.55,39.59,58300.0,39.91,39.95,39.55,39.59,58300.0
2005-01-25 12:00:00,39.62,39.8,39.55,39.8,50700.0,39.62,39.8,39.55,39.8,50700.0
2005-01-25 12:30:00,39.8,39.87,39.8,39.83,29400.0,39.8,39.87,39.8,39.83,29400.0
2005-01-25 13:00:00,39.83,40.01,39.83,39.99,62200.0,39.83,40.01,39.83,39.99,62200.0
2005-01-25 13:30:00,39.99,40.01,39.84,39.9,31800.0,39.99,40.01,39.84,39.9,31800.0
2005-01-25 14:00:00,39.91,40.0,39.8,39.9,59500.0,39.91,40.0,39.8,39.9,59500.0
2005-01-25 14:30:00,39.9,40.0,39.77,39.78,44500.0,39.9,40.0,39.77,39.78,44500.0
2005-01-25 15:00:00,39.79,40.01,39.77,39.82,144700.0,39.79,40.01,39.77,39.82,144700.0
2005-01-25 15:30:00,39.82,40.0,39.5,39.86,145900.0,39.82,40.0,39.5,39.86,145900.0
2005-01-26 09:30:00,40.3,40.31,39.53,40.03,106600.0,40.3,40.31,39.53,40.03,106600.0
2005-01-26 10:00:00,40.05,40.45,40.0,40.29,130700.0,40.05,40.45,40.0,40.29,130700.0
2005-01-26 10:30:00,40.23,40.25,39.81,39.83,54000.0,40.23,40.25,39.81,39.83,54000.0
2005-01-26 11:00:00,39.8,39.97,39.65,39.77,57400.0,39.8,39.97,39.65,39.77,57400.0
2005-01-26 11:30:00,39.81,39.81,39.62,39.74,19400.0,39.81,39.81,39.62,39.74,19400.0
2005-01-26 12:00:00,39.75,39.87,39.66,39.77,18200.0,39.75,39.87,39.66,39.77,18200.0
2005-01-26 12:30:00,39.76,39.8,39.61,39.63,17600.0,39.76,39.8,39.61,39.63,17600.0
2005-01-26 13:00:00,39.63,39.85,39.62,39.85,20500.0,39.63,39.85,39.62,39.85,20500.0
2005-01-26 13:30:00,39.85,40.04,39.71,39.99,40800.0,39.85,40.04,39.71,39.99,40800.0
2005-01-26 14:00:00,40.0,40.12,39.93,40.0,31100.0,40.0,40.12,39.93,40.0,31100.0
2005-01-26 14:30:00,40.02,40.02,39.9,39.99,15900.0,40.02,40.02,39.9,39.99,15900.0
2005-01-26 15:00:00,39.98,40.0,39.8,39.83,28200.0,39.98,40.0,39.8,39.83,28200.0
2005-01-26 15:30:00,39.79,40.09,39.69,40.0,98000.0,39.79,40.09,39.69,40.0,98000.0
2005-01-27 09:30:00,40.18,40.34,39.69,40.32,52700.0,40.18,40.34,39.69,40.32,52700.0
2005-01-27 10:00:00,40.33,40.38,40.21,40.24,78900.0,40.33,40.38,40.21,40.24,78900.0
2005-01-27 10:30:00,40.24,40.94,40.24,40.89,66400.0,40.24,40.94,40.24,40.89,66400.0
2005-01-27 11:00:00,40.92,41.14,40.86,40.98,73500.0,40.92,41.14,40.86,40.98,73500.0
2005-01-27 11:30:00,40.94,41.0,40.66,40.67,78700.0,40.94,41.0,40.66,40.67,78700.0
2005-01-27 12:00:00,40.61,40.68,40.5,40.5,45200.0,40.61,40.68,40.5,40.5,45200.0
2005-01-27 12:30:00,40.48,40.53,40.42,40.53,28900.0,40.48,40.53,40.42,40.53,28900.0
2005-01-27 13:00:00,40.49,40.91,40.46,40.85,132600.0,40.49,40.91,40.46,40.85,132600.0
2005-01-27 13:30:00,40.82,40.85,40.6,40.6,47700.0,40.82,40.85,40.6,40.6,47700.0
2005-01-27 14:00:00,40.6,40.75,40.51,40.72,32400.0,40.6,40.75,40.51,40.72,32400.0
2005-01-27 14:30:00,40.72,40.81,40.64,40.74,47100.0,40.72,40.81,40.64,40.74,47100.0
2005-01-27 15:00:00,40.75,40.91,40.53,40.86,66500.0,40.75,40.91,40.53,40.86,66500.0
2005-01-27 15:30:00,40.86,40.95,40.67,40.69,135200.0,40.86,40.95,40.67,40.69,135200.0
2005-01-28 09:30:00,41.0,41.0,40.5,40.65,153900.0,41.0,41.0,40.5,40.65,153900.0
2005-01-28 10:00:00,40.63,40.75,40.48,40.56,41900.0,40.63,40.75,40.48,40.56,41900.0
2005-01-28 10:30:00,40.56,40.64,40.42,40.47,60100.0,40.56,40.64,40.42,40.47,60100.0
2005-01-28 11:00:00,40.46,40.54,40.08,40.12,55100.0,40.46,40.54,40.08,40.12,55100.0
2005-01-28 11:30:00,40.12,40.23,40.1,40.23,24700.0,40.12,40.23,40.1,40.23,24700.0
2005-01-28 12:00:00,40.23,40.36,40.11,40.15,45600.0,40.23,40.36,40.11,40.15,45600.0
2005-01-28 12:30:00,40.19,40.48,40.18,40.28,79900.0,40.19,40.48,40.18,40.28,79900.0
2005-01-28 13:00:00,40.28,40.3,40.2,40.22,36900.0,40.28,40.3,40.2,40.22,36900.0
2005-01-28 13:30:00,40.22,40.25,40.1,40.2,39000.0,40.22,40.25,40.1,40.2,39000.0
2005-01-28 14:00:00,40.17,40.2,39.9,40.02,70200.0,40.17,40.2,39.9,40.02,70200.0
2005-01-28 14:30:00,40.02,40.11,39.81,39.89,60200.0,40.02,40.11,39.81,39.89,60200.0
2005-01-28 15:00:00,39.92,40.11,39.8,39.98,86600.0,39.92,40.11,39.8,39.98,86600.0
2005-01-28 15:30:00,39.98,40.35,39.95,40.26,179700.0,39.98,40.35,39.95,40.26,179700.0
2005-01-31 09:30:00,40.8,41.5,40.8,41.05,173100.0,40.8,41.5,40.8,41.05,173100.0
2005-01-31 10:00:00,41.05,41.1,40.62,40.97,62500.0,41.05,41.1,40.62,40.97,62500.0
2005-01-31 10:30:00,40.97,41.27,40.93,41.27,40800.0,40.97,41.27,40.93,41.27,40800.0
2005-01-31 11:00:00,41.27,41.47,41.23,41.39,76000.0,41.27,41.47,41.23,41.39,76000.0
2005-01-31 11:30:00,41.39,41.47,41.25,41.4,49700.0,41.39,41.47,41.25,41.4,49700.0
2005-01-31 12:00:00,41.4,41.75,41.4,41.7,54000.0,41.4,41.75,41.4,41.7,54000.0
2005-01-31 12:30:00,41.67,41.79,41.66,41.76,44100.0,41.67,41.79,41.66,41.76,44100.0
2005-01-31 13:00:00,41.79,41.91,41.75,41.87,37800.0,41.79,41.91,41.75,41.87,37800.0
2005-01-31 13:30:00,41.87,41.87,41.57,41.75,66600.0,41.87,41.87,41.57,41.75,66600.0
2005-01-31 14:00:00,41.76,42.0,41.74,41.92,47700.0,41.76,42.0,41.74,41.92,47700.0
2005-01-31 14:30:00,41.9,42.0,41.8,41.96,75100.0,41.9,42.0,41.8,41.96,75100.0
2005-01-31 15:00:00,41.95,41.96,41.52,41.79,93400.0,41.95,41.96,41.52,41.79,93400.0
2005-01-31 15:30:00,41.8,42.09,41.67,42.04,127500.0,41.8,42.09,41.67,42.04,127500.0
2005-02-01 09:30:00,42.39,42.39,41.52,41.81,78800.0,42.39,42.39,41.52,41.81,78800.0
2005-02-01 10:00:00,41.81,42.37,41.73,42.05,63700.0,41.81,42.37,41.73,42.05,63700.0
2005-02-01 10:30:00,42.05,42.05,41.56,41.7,86000.0,42.05,42.05,41.56,41.7,86000.0
2005-02-01 11:00:00,41.7,41.8,41.58,41.61,36400.0,41.7,41.8,41.58,41.61,36400.0
2005-02-01 11:30:00,41.6,41.85,41.59,41.85,38500.0,41.6,41.85,41.59,41.85,38500.0
2005-02-01 12:00:00,41.82,41.86,41.7,41.7,30400.0,41.82,41.86,41.7,41.7,30400.0
2005-02-01 12:30:00,41.77,41.8,41.72,41.72,29100.0,41.77,41.8,41.72,41.72,29100.0
2005-02-01 13:00:00,41.76,41.78,41.73,41.76,33200.0,41.76,41.78,41.73,41.76,33200.0
2005-02-01 13:30:00,41.75,41.79,41.57,41.59,83800.0,41.75,41.79,41.57,41.59,83800.0
2005-02-01 14:00:00,41.6,41.65,41.42,41.55,74800.0,41.6,41.65,41.42,41.55,74800.0
2005-02-01 14:30:00,41.54,41.63,41.53,41.61,48300.0,41.54,41.63,41.53,41.61,48300.0
2005-02-01 15:00:00,41.6,41.61,41.1,41.27,119300.0,41.6,41.61,41.1,41.27,119300.0
2005-02-01 15:30:00,41.27,41.43,41.22,41.35,132300.0,41.27,41.43,41.22,41.35,132300.0
2005-02-02 09:30:00,41.59,41.66,41.1,41.3,156000.0,41.59,41.66,41.1,41.3,156000.0
2005-02-02 10:00:00,41.32,41.34,40.81,41.16,133200.0,41.32,41.34,40.81,41.16,133200.0
2005-02-02 10:30:00,41.16,41.47,41.1,41.46,55000.0,41.16,41.47,41.1,41.46,55000.0
2005-02-02 11:00:00,41.45,41.54,41.25,41.29,34500.0,41.45,41.54,41.25,41.29,34500.0
2005-02-02 11:30:00,41.25,41.31,41.11,41.2,24500.0,41.25,41.31,41.11,41.2,24500.0
2005-02-02 12:00:00,41.15,41.26,41.1,41.11,17300.0,41.15,41.26,41.1,41.11,17300.0
2005-02-02 12:30:00,41.1,41.17,41.0,41.03,39800.0,41.1,41.17,41.0,41.03,39800.0
2005-02-02 13:00:00,41.04,41.29,41.04,41.2,32000.0,41.04,41.29,41.04,41.2,32000.0
2005-02-02 13:30:00,41.2,41.27,41.19,41.24,12300.0,41.2,41.27,41.19,41.24,12300.0
2005-02-02 14:00:00,41.23,41.64,41.19,41.48,23800.0,41.23,41.64,41.19,41.48,23800.0
2005-02-02 14:30:00,41.48,41.48,41.16,41.27,26600.0,41.48,41.48,41.16,41.27,26600.0
2005-02-02 15:00:00,41.27,41.5,40.96,41.25,73700.0,41.27,41.5,40.96,41.25,73700.0
2005-02-02 15:30:00,41.26,41.42,41.17,41.42,62500.0,41.26,41.42,41.17,41.42,62500.0
2005-02-03 09:30:00,40.63,41.35,40.63,41.27,118000.0,40.63,41.35,40.63,41.27,118000.0
2005-02-03 10:00:00,41.28,41.32,41.17,41.2,92900.0,41.28,41.32,41.17,41.2,92900.0
2005-02-03 10:30:00,41.2,41.24,41.01,41.21,159000.0,41.2,41.24,41.01,41.21,159000.0
2005-02-03 11:00:00,41.17,41.57,41.11,41.53,93100.0,41.17,41.57,41.11,41.53,93100.0
2005-02-03 11:30:00,41.56,41.74,41.45,41.69,82900.0,41.56,41.74,41.45,41.69,82900.0
2005-02-03 12:00:00,41.69,41.77,41.65,41.75,45900.0,41.69,41.77,41.65,41.75,45900.0
2005-02-03 12:30:00,41.73,41.96,41.71,41.81,47100.0,41.73,41.96,41.71,41.81,47100.0
2005-02-03 13:00:00,41.84,41.9,41.71,41.84,33200.0,41.84,41.9,41.71,41.84,33200.0
2005-02-03 13:30:00,41.84,42.09,41.79,42.03,69400.0,41.84,42.09,41.79,42.03,69400.0
2005-02-03 14:00:00,42.03,42.84,42.02,42.37,178700.0,42.03,42.84,42.02,42.37,178700.0
2005-02-03 14:30:00,42.36,42.41,41.84,41.93,83400.0,42.36,42.41,41.84,41.93,83400.0
2005-02-03 15:00:00,41.93,42.0,41.65,41.9,45500.0,41.93,42.0,41.65,41.9,45500.0
2005-02-03 15:30:00,41.88,42.0,41.8,41.9,67900.0,41.88,42.0,41.8,41.9,67900.0
2005-02-04 09:30:00,42.09,42.39,41.7,42.22,56200.0,42.09,42.39,41.7,42.22,56200.0
2005-02-04 10:00:00,42.19,42.75,42.15,42.4,111700.0,42.19,42.75,42.15,42.4,111700.0
2005-02-04 10:30:00,42.37,42.49,42.21,42.48,33200.0,42.37,42.49,42.21,42.48,33200.0
2005-02-04 11:00:00,42.45,42.75,42.45,42.75,49000.0,42.45,42.75,42.45,42.75,49000.0
2005-02-04 11:30:00,42.75,43.15,42.68,43.01,138100.0,42.75,43.15,42.68,43.01,138100.0
2005-02-04 12:00:00,43.02,43.02,42.78,42.89,55000.0,43.02,43.02,42.78,42.89,55000.0
2005-02-04 12:30:00,42.86,43.0,42.8,42.91,19500.0,42.86,43.0,42.8,42.91,19500.0
2005-02-04 13:00:00,42.89,42.92,42.75,42.88,34100.0,42.89,42.92,42.75,42.88,34100.0
2005-02-04 13:30:00,42.85,43.02,42.75,42.87,50300.0,42.85,43.02,42.75,42.87,50300.0
2005-02-04 14:00:00,42.92,43.1,42.77,43.01,73000.0,42.92,43.1,42.77,43.01,73000.0
2005-02-04 14:30:00,42.99,43.2,42.92,43.17,73800.0,42.99,43.2,42.92,43.17,73800.0
2005-02-04 15:00:00,43.19,43.55,43.14,43.4,194600.0,43.19,43.55,43.14,43.4,194600.0
2005-02-04 15:30:00,43.42,43.57,43.2,43.34,154100.0,43.42,43.57,43.2,43.34,154100.0
2005-02-07 09:30:00,43.67,43.94,43.12,43.91,95000.0,43.67,43.94,43.12,43.91,95000.0
2005-02-07 10:00:00,43.91,44.28,43.85,44.15,174900.0,43.91,44.28,43.85,44.15,174900.0
2005-02-07 10:30:00,44.2,44.35,44.13,44.34,150000.0,44.2,44.35,44.13,44.34,150000.0
2005-02-07 11:00:00,44.28,44.38,44.15,44.21,75300.0,44.28,44.38,44.15,44.21,75300.0
2005-02-07 11:30:00,44.21,44.36,44.14,44.28,47600.0,44.21,44.36,44.14,44.28,47600.0
2005-02-07 12:00:00,44.27,44.33,44.19,44.33,51300.0,44.27,44.33,44.19,44.33,51300.0
2005-02-07 12:30:00,44.33,44.49,44.26,44.46,81500.0,44.33,44.49,44.26,44.46,81500.0
2005-02-07 13:00:00,44.48,44.7,44.38,44.53,82900.0,44.48,44.7,44.38,44.53,82900.0
2005-02-07 13:30:00,44.53,44.87,44.53,44.75,127600.0,44.53,44.87,44.53,44.75,127600.0
2005-02-07 14:00:00,44.72,44.75,44.63,44.63,43300.0,44.72,44.75,44.63,44.63,43300.0
2005-02-07 14:30:00,44.63,44.72,44.51,44.51,45000.0,44.63,44.72,44.51,44.51,45000.0
2005-02-07 15:00:00,44.51,44.53,44.25,44.43,131300.0,44.51,44.53,44.25,44.43,131300.0
2005-02-07 15:30:00,44.44,44.75,44.35,44.58,186300.0,44.44,44.75,44.35,44.58,186300.0
2005-02-08 09:30:00,44.84,44.92,44.07,44.73,84200.0,44.84,44.92,44.07,44.73,84200.0
2005-02-08 10:00:00,44.72,44.9,44.5,44.51,79900.0,44.72,44.9,44.5,44.51,79900.0
2005-02-08 10:30:00,44.58,44.67,44.14,44.15,140900.0,44.58,44.67,44.14,44.15,140900.0
2005-02-08 11:00:00,44.15,44.2,44.0,44.0,84500.0,44.15,44.2,44.0,44.0,84500.0
2005-02-08 11:30:00,44.01,44.12,43.95,44.0,62200.0,44.01,44.12,43.95,44.0,62200.0
2005-02-08 12:00:00,44.0,44.04,43.83,43.93,59000.0,44.0,44.04,43.83,43.93,59000.0
2005-02-08 12:30:00,43.91,44.1,43.8,43.95,66200.0,43.91,44.1,43.8,43.95,66200.0
2005-02-08 13:00:00,43.9,44.15,43.9,44.03,31600.0,43.9,44.15,43.9,44.03,31600.0
2005-02-08 13:30:00,44.02,44.07,44.0,44.04,21900.0,44.02,44.07,44.0,44.04,21900.0
2005-02-08 14:00:00,44.07,44.1,43.97,44.05,40400.0,44.07,44.1,43.97,44.05,40400.0
2005-02-08 14:30:00,44.09,44.17,44.05,44.08,21100.0,44.09,44.17,44.05,44.08,21100.0
2005-02-08 15:00:00,44.11,44.31,43.9,43.9,65800.0,44.11,44.31,43.9,43.9,65800.0
2005-02-08 15:30:00,43.93,44.24,43.85,44.15,69500.0,43.93,44.24,43.85,44.15,69500.0
2005-02-09 09:30:00,44.08,44.25,43.73,43.92,67700.0,44.08,44.25,43.73,43.92,67700.0
2005-02-09 10:00:00,43.85,44.01,43.37,43.41,77500.0,43.85,44.01,43.37,43.41,77500.0
2005-02-09 10:30:00,43.41,43.45,43.01,43.38,62700.0,43.41,43.45,43.01,43.38,62700.0
2005-02-09 11:00:00,43.33,43.71,43.2,43.54,60500.0,43.33,43.71,43.2,43.54,60500.0
2005-02-09 11:30:00,43.55,43.55,43.44,43.49,23300.0,43.55,43.55,43.44,43.49,23300.0
2005-02-09 12:00:00,43.49,43.5,43.43,43.43,13900.0,43.49,43.5,43.43,43.43,13900.0
2005-02-09 12:30:00,43.43,43.5,43.43,43.45,8500.0,43.43,43.5,43.43,43.45,8500.0
2005-02-09 13:00:00,43.45,43.5,43.39,43.47,15300.0,43.45,43.5,43.39,43.47,15300.0
2005-02-09 13:30:00,43.46,43.68,43.4,43.63,34100.0,43.46,43.68,43.4,43.63,34100.0
2005-02-09 14:00:00,43.62,43.68,43.48,43.55,21500.0,43.62,43.68,43.48,43.55,21500.0
2005-02-09 14:30:00,43.5,43.62,43.48,43.58,24200.0,43.5,43.62,43.48,43.58,24200.0
2005-02-09 15:00:00,43.57,43.58,43.41,43.49,49700.0,43.57,43.58,43.41,43.49,49700.0
2005-02-09 15:30:00,43.47,43.5,43.16,43.18,119100.0,43.47,43.5,43.16,43.18,119100.0
2005-02-10 09:30:00,43.54,43.67,42.8,42.8,53300.0,43.54,43.67,42.8,42.8,53300.0
2005-02-10 10:00:00,42.82,43.11,42.75,42.93,58700.0,42.82,43.11,42.75,42.93,58700.0
2005-02-10 10:30:00,42.96,43.01,42.35,42.43,77800.0,42.96,43.01,42.35,42.43,77800.0
2005-02-10 11:00:00,42.42,42.75,42.41,42.65,42500.0,42.42,42.75,42.41,42.65,42500.0
2005-02-10 11:30:00,42.65,43.29,42.6,43.11,46300.0,42.65,43.29,42.6,43.11,46300.0
2005-02-10 12:00:00,43.12,43.33,43.11,43.26,22000.0,43.12,43.33,43.11,43.26,22000.0
2005-02-10 12:30:00,43.3,43.3,43.17,43.22,9200.0,43.3,43.3,43.17,43.22,9200.0
2005-02-10 13:00:00,43.18,43.22,43.0,43.19,20300.0,43.18,43.22,43.0,43.19,20300.0
2005-02-10 13:30:00,43.17,43.26,43.11,43.25,21700.0,43.17,43.26,43.11,43.25,21700.0
2005-02-10 14:00:00,43.28,43.29,43.18,43.23,16300.0,43.28,43.29,43.18,43.23,16300.0
2005-02-10 14:30:00,43.24,43.29,43.04,43.06,28900.0,43.24,43.29,43.04,43.06,28900.0
2005-02-10 15:00:00,43.07,43.2,42.92,43.11,36600.0,43.07,43.2,42.92,43.11,36600.0
2005-02-10 15:30:00,43.13,43.13,42.9,43.03,70000.0,43.13,43.13,42.9,43.03,70000.0
2005-02-11 09:30:00,43.32,43.39,42.6,42.7,29700.0,43.32,43.39,42.6,42.7,29700.0
2005-02-11 10:00:00,42.77,43.01,42.73,42.94,35800.0,42.77,43.01,42.73,42.94,35800.0
2005-02-11 10:30:00,42.92,43.0,42.78,42.78,14400.0,42.92,43.0,42.78,42.78,14400.0
2005-02-11 11:00:00,42.84,43.27,42.78,43.27,62700.0,42.84,43.27,42.78,43.27,62700.0
2005-02-11 11:30:00,43.28,43.3,42.75,43.23,73100.0,43.28,43.3,42.75,43.23,73100.0
2005-02-11 12:00:00,43.26,43.29,43.03,43.26,47100.0,43.26,43.29,43.03,43.26,47100.0
2005-02-11 12:30:00,43.25,43.29,43.13,43.25,10200.0,43.25,43.29,43.13,43.25,10200.0
2005-02-11 13:00:00,43.22,43.33,43.21,43.33,16500.0,43.22,43.33,43.21,43.33,16500.0
2005-02-11 13:30:00,43.31,43.77,43.31,43.5,52500.0,43.31,43.77,43.31,43.5,52500.0
2005-02-11 14:00:00,43.46,43.59,43.36,43.56,12100.0,43.46,43.59,43.36,43.56,12100.0
2005-02-11 14:30:00,43.56,43.72,43.45,43.45,19300.0,43.56,43.72,43.45,43.45,19300.0
2005-02-11 15:00:00,43.45,43.54,43.36,43.39,23000.0,43.45,43.54,43.36,43.39,23000.0
2005-02-11 15:30:00,43.38,43.44,43.14,43.34,48200.0,43.38,43.44,43.14,43.34,48200.0
2005-02-14 09:30:00,43.2,43.85,43.16,43.56,51000.0,43.2,43.85,43.16,43.56,51000.0
2005-02-14 10:00:00,43.52,43.66,43.38,43.6,50200.0,43.52,43.66,43.38,43.6,50200.0
2005-02-14 10:30:00,43.55,43.65,43.5,43.64,54700.0,43.55,43.65,43.5,43.64,54700.0
2005-02-14 11:00:00,43.61,43.65,43.5,43.5,45700.0,43.61,43.65,43.5,43.5,45700.0
2005-02-14 11:30:00,43.52,43.65,43.5,43.62,17600.0,43.52,43.65,43.5,43.62,17600.0
2005-02-14 12:00:00,43.63,43.74,43.56,43.65,16900.0,43.63,43.74,43.56,43.65,16900.0
2005-02-14 12:30:00,43.65,43.67,43.51,43.56,6100.0,43.65,43.67,43.51,43.56,6100.0
2005-02-14 13:00:00,43.58,43.62,43.36,43.5,24800.0,43.58,43.62,43.36,43.5,24800.0
2005-02-14 13:30:00,43.5,43.6,43.26,43.42,30000.0,43.5,43.6,43.26,43.42,30000.0
2005-02-14 14:00:00,43.4,43.66,43.33,43.6,89600.0,43.4,43.66,43.33,43.6,89600.0
2005-02-14 14:30:00,43.59,43.6,43.41,43.44,24100.0,43.59,43.6,43.41,43.44,24100.0
2005-02-14 15:00:00,43.48,43.56,43.38,43.55,23700.0,43.48,43.56,43.38,43.55,23700.0
2005-02-14 15:30:00,43.57,43.69,43.43,43.49,75900.0,43.57,43.69,43.43,43.49,75900.0
2005-02-15 09:30:00,43.67,43.72,43.25,43.55,67800.0,43.67,43.72,43.25,43.55,67800.0
2005-02-15 10:00:00,43.46,43.63,43.13,43.51,91200.0,43.46,43.63,43.13,43.51,91200.0
2005-02-15 10:30:00,43.52,43.62,43.48,43.52,37300.0,43.52,43.62,43.48,43.52,37300.0
2005-02-15 11:00:00,43.52,43.53,43.36,43.37,42600.0,43.52,43.53,43.36,43.37,42600.0
2005-02-15 11:30:00,43.37,43.4,43.27,43.38,32300.0,43.37,43.4,43.27,43.38,32300.0
2005-02-15 12:00:00,43.35,43.44,43.29,43.29,23600.0,43.35,43.44,43.29,43.29,23600.0
2005-02-15 12:30:00,43.29,43.39,43.22,43.32,15700.0,43.29,43.39,43.22,43.32,15700.0
2005-02-15 13:00:00,43.32,43.33,43.17,43.17,21400.0,43.32,43.33,43.17,43.17,21400.0
2005-02-15 13:30:00,43.25,43.25,43.0,43.01,36200.0,43.25,43.25,43.0,43.01,36200.0
2005-02-15 14:00:00,43.02,43.03,42.78,42.87,38600.0,43.02,43.03,42.78,42.87,38600.0
2005-02-15 14:30:00,42.89,43.05,42.85,43.0,14200.0,42.89,43.05,42.85,43.0,14200.0
2005-02-15 15:00:00,42.97,43.04,42.96,43.01,20300.0,42.97,43.04,42.96,43.01,20300.0
2005-02-15 15:30:00,43.01,43.27,43.01,43.18,42700.0,43.01,43.27,43.01,43.18,42700.0
2005-02-16 09:30:00,43.38,43.39,42.86,42.94,37100.0,43.38,43.39,42.86,42.94,37100.0
2005-02-16 10:00:00,42.93,43.37,42.87,43.18,28700.0,42.93,43.37,42.87,43.18,28700.0
2005-02-16 10:30:00,43.18,43.32,43.06,43.21,29900.0,43.18,43.32,43.06,43.21,29900.0
2005-02-16 11:00:00,43.22,43.48,43.19,43.41,46100.0,43.22,43.48,43.19,43.41,46100.0
2005-02-16 11:30:00,43.42,43.49,43.4,43.4,14800.0,43.42,43.49,43.4,43.4,14800.0
2005-02-16 12:00:00,43.4,43.45,43.35,43.45,14400.0,43.4,43.45,43.35,43.45,14400.0
2005-02-16 12:30:00,43.42,43.44,43.38,43.42,16300.0,43.42,43.44,43.38,43.42,16300.0
2005-02-16 13:00:00,43.42,43.49,43.34,43.37,13400.0,43.42,43.49,43.34,43.37,13400.0
2005-02-16 13:30:00,43.39,43.45,43.23,43.3,40800.0,43.39,43.45,43.23,43.3,40800.0
2005-02-16 14:00:00,43.25,43.49,43.25,43.44,30300.0,43.25,43.49,43.25,43.44,30300.0
2005-02-16 14:30:00,43.42,43.6,43.42,43.58,35100.0,43.42,43.6,43.42,43.58,35100.0
2005-02-16 15:00:00,43.58,43.67,43.52,43.64,42600.0,43.58,43.67,43.52,43.64,42600.0
2005-02-16 15:30:00,43.6,43.65,43.39,43.62,46600.0,43.6,43.65,43.39,43.62,46600.0
2005-02-17 09:30:00,43.46,44.15,43.34,43.97,91100.0,43.46,44.15,43.34,43.97,91100.0
2005-02-17 10:00:00,43.96,43.99,43.55,43.7,53400.0,43.96,43.99,43.55,43.7,53400.0
2005-02-17 10:30:00,43.7,43.71,43.22,43.4,49100.0,43.7,43.71,43.22,43.4,49100.0
2005-02-17 11:00:00,43.39,43.55,43.25,43.55,19700.0,43.39,43.55,43.25,43.55,19700.0
2005-02-17 11:30:00,43.54,43.83,43.47,43.71,49900.0,43.54,43.83,43.47,43.71,49900.0
2005-02-17 12:00:00,43.71,44.14,43.71,43.99,39600.0,43.71,44.14,43.71,43.99,39600.0
2005-02-17 12:30:00,43.97,44.04,43.95,44.03,20900.0,43.97,44.04,43.95,44.03,20900.0
2005-02-17 13:00:00,44.01,44.14,43.94,43.94,20100.0,44.01,44.14,43.94,43.94,20100.0
2005-02-17 13:30:00,43.93,44.0,43.79,43.88,28100.0,43.93,44.0,43.79,43.88,28100.0
2005-02-17 14:00:00,43.78,43.96,43.7,43.94,22500.0,43.78,43.96,43.7,43.94,22500.0
2005-02-17 14:30:00,43.93,43.96,43.69,43.73,31500.0,43.93,43.96,43.69,43.73,31500.0
2005-02-17 15:00:00,43.74,43.8,43.6,43.65,23200.0,43.74,43.8,43.6,43.65,23200.0
2005-02-17 15:30:00,43.65,43.85,43.64,43.68,40500.0,43.65,43.85,43.64,43.68,40500.0
2005-02-18 09:30:00,43.93,44.0,43.61,43.87,33400.0,43.93,44.0,43.61,43.87,33400.0
2005-02-18 10:00:00,43.85,43.99,43.83,43.97,13600.0,43.85,43.99,43.83,43.97,13600.0
2005-02-18 10:30:00,43.94,44.0,43.71,43.91,23600.0,43.94,44.0,43.71,43.91,23600.0
2005-02-18 11:00:00,43.91,43.91,43.61,43.61,31800.0,43.91,43.91,43.61,43.61,31800.0
2005-02-18 11:30:00,43.61,43.81,43.3,43.49,41900.0,43.61,43.81,43.3,43.49,41900.0
2005-02-18 12:00:00,43.45,43.54,43.1,43.1,29500.0,43.45,43.54,43.1,43.1,29500.0
2005-02-18 12:30:00,43.11,43.17,42.91,42.98,42900.0,43.11,43.17,42.91,42.98,42900.0
2005-02-18 13:00:00,42.98,43.01,42.85,42.9,38000.0,42.98,43.01,42.85,42.9,38000.0
2005-02-18 13:30:00,42.9,43.01,42.88,43.01,43600.0,42.9,43.01,42.88,43.01,43600.0
2005-02-18 14:00:00,43.01,43.01,42.76,42.78,21400.0,43.01,43.01,42.76,42.78,21400.0
2005-02-18 14:30:00,42.77,42.85,42.69,42.83,52200.0,42.77,42.85,42.69,42.83,52200.0
2005-02-18 15:00:00,42.82,42.99,42.76,42.97,38300.0,42.82,42.99,42.76,42.97,38300.0
2005-02-18 15:30:00,42.97,42.98,42.87,42.92,38200.0,42.97,42.98,42.87,42.92,38200.0
2005-02-22 09:30:00,42.93,42.93,41.25,41.65,221400.0,42.93,42.93,41.25,41.65,221400.0
2005-02-22 10:00:00,41.62,42.29,41.38,42.24,120900.0,41.62,42.29,41.38,42.24,120900.0
2005-02-22 10:30:00,42.25,42.36,41.98,41.98,45700.0,42.25,42.36,41.98,41.98,45700.0
2005-02-22 11:00:00,41.93,41.99,41.83,41.89,23200.0,41.93,41.99,41.83,41.89,23200.0
2005-02-22 11:30:00,41.92,41.93,41.85,41.86,16300.0,41.92,41.93,41.85,41.86,16300.0
2005-02-22 12:00:00,41.87,41.93,41.51,41.54,50100.0,41.87,41.93,41.51,41.54,50100.0
2005-02-22 12:30:00,41.54,41.58,41.35,41.45,34000.0,41.54,41.58,41.35,41.45,34000.0
2005-02-22 13:00:00,41.45,41.61,41.37,41.56,45100.0,41.45,41.61,41.37,41.56,45100.0
2005-02-22 13:30:00,41.56,41.57,41.21,41.45,30200.0,41.56,41.57,41.21,41.45,30200.0
2005-02-22 14:00:00,41.45,41.45,41.03,41.08,59700.0,41.45,41.45,41.03,41.08,59700.0
2005-02-22 14:30:00,41.08,41.08,40.81,40.93,114600.0,41.08,41.08,40.81,40.93,114600.0
2005-02-22 15:00:00,40.93,41.03,40.75,41.01,87000.0,40.93,41.03,40.75,41.01,87000.0
2005-02-22 15:30:00,40.99,41.25,40.93,41.1,78200.0,40.99,41.25,40.93,41.1,78200.0
2005-02-23 09:30:00,42.31,42.65,41.93,41.99,311600.0,42.31,42.65,41.93,41.99,311600.0
2005-02-23 10:00:00,41.99,42.39,41.83,42.29,145700.0,41.99,42.39,41.83,42.29,145700.0
2005-02-23 10:30:00,42.3,42.4,41.95,42.05,98800.0,42.3,42.4,41.95,42.05,98800.0
2005-02-23 11:00:00,42.04,42.25,41.96,42.16,113900.0,42.04,42.25,41.96,42.16,113900.0
2005-02-23 11:30:00,42.14,42.4,42.14,42.16,57900.0,42.14,42.4,42.14,42.16,57900.0
2005-02-23 12:00:00,42.14,42.15,42.0,42.0,16800.0,42.14,42.15,42.0,42.0,16800.0
2005-02-23 12:30:00,41.99,42.03,41.9,42.03,69300.0,41.99,42.03,41.9,42.03,69300.0
2005-02-23 13:00:00,42.02,42.04,41.93,41.95,23600.0,42.02,42.04,41.93,41.95,23600.0
2005-02-23 13:30:00,41.95,42.23,41.91,42.23,60000.0,41.95,42.23,41.91,42.23,60000.0
2005-02-23 14:00:00,42.21,42.5,42.17,42.43,65700.0,42.21,42.5,42.17,42.43,65700.0
2005-02-23 14:30:00,42.43,42.54,42.28,42.3,37200.0,42.43,42.54,42.28,42.3,37200.0
2005-02-23 15:00:00,42.31,42.6,42.27,42.49,47900.0,42.31,42.6,42.27,42.49,47900.0
2005-02-23 15:30:00,42.5,42.6,42.33,42.35,143800.0,42.5,42.6,42.33,42.35,143800.0
2005-02-24 09:30:00,42.5,42.51,41.46,41.79,90900.0,42.5,42.51,41.46,41.79,90900.0
2005-02-24 10:00:00,41.81,42.16,41.54,42.07,51900.0,41.81,42.16,41.54,42.07,51900.0
2005-02-24 10:30:00,41.98,42.2,41.49,41.59,78100.0,41.98,42.2,41.49,41.59,78100.0
2005-02-24 11:00:00,41.59,41.96,41.59,41.76,20500.0,41.59,41.96,41.59,41.76,20500.0
2005-02-24 11:30:00,41.77,41.82,41.56,41.57,25100.0,41.77,41.82,41.56,41.57,25100.0
2005-02-24 12:00:00,41.56,41.64,41.5,41.6,26900.0,41.56,41.64,41.5,41.6,26900.0
2005-02-24 12:30:00,41.58,41.62,41.52,41.55,19700.0,41.58,41.62,41.52,41.55,19700.0
2005-02-24 13:00:00,41.52,41.85,41.51,41.67,26400.0,41.52,41.85,41.51,41.67,26400.0
2005-02-24 13:30:00,41.69,41.94,41.69,41.82,32900.0,41.69,41.94,41.69,41.82,32900.0
2005-02-24 14:00:00,41.79,42.19,41.79,42.04,47900.0,41.79,42.19,41.79,42.04,47900.0
2005-02-24 14:30:00,42.04,42.13,41.84,41.98,39300.0,42.04,42.13,41.84,41.98,39300.0
2005-02-24 15:00:00,41.97,42.15,41.96,42.07,29700.0,41.97,42.15,41.96,42.07,29700.0
2005-02-24 15:30:00,42.03,42.49,42.02,42.35,122300.0,42.03,42.49,42.02,42.35,122300.0
2005-02-25 09:30:00,42.54,42.7,42.0,42.01,81500.0,42.54,42.7,42.0,42.01,81500.0
2005-02-25 10:00:00,42.01,42.21,41.65,41.75,86200.0,42.01,42.21,41.65,41.75,86200.0
2005-02-25 10:30:00,41.75,41.79,41.5,41.6,134400.0,41.75,41.79,41.5,41.6,134400.0
2005-02-25 11:00:00,41.6,41.69,41.55,41.6,135100.0,41.6,41.69,41.55,41.6,135100.0
2005-02-25 11:30:00,41.59,42.16,41.58,42.08,210300.0,41.59,42.16,41.58,42.08,210300.0
2005-02-25 12:00:00,42.06,42.08,41.8,41.8,60900.0,42.06,42.08,41.8,41.8,60900.0
2005-02-25 12:30:00,41.81,41.86,41.63,41.66,33700.0,41.81,41.86,41.63,41.66,33700.0
2005-02-25 13:00:00,41.66,41.85,41.66,41.8,18200.0,41.66,41.85,41.66,41.8,18200.0
2005-02-25 13:30:00,41.8,41.85,41.77,41.85,42800.0,41.8,41.85,41.77,41.85,42800.0
2005-02-25 14:00:00,41.87,42.08,41.86,41.99,33300.0,41.87,42.08,41.86,41.99,33300.0
2005-02-25 14:30:00,41.99,41.99,41.75,41.84,25200.0,41.99,41.99,41.75,41.84,25200.0
2005-02-25 15:00:00,41.85,41.89,41.7,41.85,40400.0,41.85,41.89,41.7,41.85,40400.0
2005-02-25 15:30:00,41.85,41.93,41.7,41.85,75500.0,41.85,41.93,41.7,41.85,75500.0
2005-02-28 09:30:00,41.57,42.08,41.46,41.86,72900.0,41.57,42.08,41.46,41.86,72900.0
2005-02-28 10:00:00,41.88,41.98,41.8,41.98,41500.0,41.88,41.98,41.8,41.98,41500.0
2005-02-28 10:30:00,41.97,42.3,41.97,42.22,97900.0,41.97,42.3,41.97,42.22,97900.0
2005-02-28 11:00:00,42.23,42.27,42.08,42.08,26600.0,42.23,42.27,42.08,42.08,26600.0
2005-02-28 11:30:00,42.1,42.24,42.1,42.2,21000.0,42.1,42.24,42.1,42.2,21000.0
2005-02-28 12:00:00,42.21,42.21,41.71,41.71,42300.0,42.21,42.21,41.71,41.71,42300.0
2005-02-28 12:30:00,41.7,41.83,41.62,41.65,18300.0,41.7,41.83,41.62,41.65,18300.0
2005-02-28 13:00:00,41.68,41.74,41.61,41.69,20400.0,41.68,41.74,41.61,41.69,20400.0
2005-02-28 13:30:00,41.69,41.69,41.39,41.41,25700.0,41.69,41.69,41.39,41.41,25700.0
2005-02-28 14:00:00,41.4,41.49,41.23,41.36,41000.0,41.4,41.49,41.23,41.36,41000.0
2005-02-28 14:30:00,41.36,41.56,41.35,41.49,35400.0,41.36,41.56,41.35,41.49,35400.0
2005-02-28 15:00:00,41.49,41.93,41.49,41.64,75600.0,41.49,41.93,41.49,41.64,75600.0
2005-02-28 15:30:00,41.64,41.94,41.55,41.59,115000.0,41.64,41.94,41.55,41.59,115000.0
2005-03-01 09:30:00,41.93,42.25,41.65,42.25,249500.0,41.93,42.25,41.65,42.25,249500.0
2005-03-01 10:00:00,42.22,43.25,42.22,43.25,322400.0,42.22,43.25,42.22,43.25,322400.0
2005-03-01 10:30:00,43.25,43.33,43.03,43.24,196500.0,43.25,43.33,43.03,43.24,196500.0
2005-03-01 11:00:00,43.23,43.44,43.18,43.2,91600.0,43.23,43.44,43.18,43.2,91600.0
2005-03-01 11:30:00,43.18,43.35,43.11,43.3,66400.0,43.18,43.35,43.11,43.3,66400.0
2005-03-01 12:00:00,43.3,43.55,43.28,43.33,100800.0,43.3,43.55,43.28,43.33,100800.0
2005-03-01 12:30:00,43.33,43.54,43.3,43.43,94900.0,43.33,43.54,43.3,43.43,94900.0
2005-03-01 13:00:00,43.43,43.45,42.99,43.03,79900.0,43.43,43.45,42.99,43.03,79900.0
2005-03-01 13:30:00,43.03,43.19,42.94,43.13,67200.0,43.03,43.19,42.94,43.13,67200.0
2005-03-01 14:00:00,43.13,43.42,43.04,43.23,87800.0,43.13,43.42,43.04,43.23,87800.0
2005-03-01 14:30:00,43.26,43.44,43.18,43.3,116100.0,43.26,43.44,43.18,43.3,116100.0
2005-03-01 15:00:00,43.29,43.84,43.29,43.75,211700.0,43.29,43.84,43.29,43.75,211700.0
2005-03-01 15:30:00,43.79,44.1,43.65,43.82,337100.0,43.79,44.1,43.65,43.82,337100.0
2005-03-02 09:30:00,44.26,45.35,44.1,45.11,467800.0,44.26,45.35,44.1,45.11,467800.0
2005-03-02 10:00:00,45.09,45.64,44.98,45.64,291200.0,45.09,45.64,44.98,45.64,291200.0
2005-03-02 10:30:00,45.64,46.05,45.57,45.98,303300.0,45.64,46.05,45.57,45.98,303300.0
2005-03-02 11:00:00,45.96,46.1,45.75,46.02,209500.0,45.96,46.1,45.75,46.02,209500.0
2005-03-02 11:30:00,46.03,46.08,45.5,45.52,171300.0,46.03,46.08,45.5,45.52,171300.0
2005-03-02 12:00:00,45.52,46.07,45.45,45.83,90600.0,45.52,46.07,45.45,45.83,90600.0
2005-03-02 12:30:00,45.84,45.85,44.61,45.63,74000.0,45.84,45.85,44.61,45.63,74000.0
2005-03-02 13:00:00,45.66,45.91,45.53,45.9,63400.0,45.66,45.91,45.53,45.9,63400.0
2005-03-02 13:30:00,45.87,45.93,45.4,45.48,147600.0,45.87,45.93,45.4,45.48,147600.0
2005-03-02 14:00:00,45.54,45.61,45.35,45.46,90100.0,45.54,45.61,45.35,45.46,90100.0
2005-03-02 14:30:00,45.47,45.5,45.12,45.26,119600.0,45.47,45.5,45.12,45.26,119600.0
2005-03-02 15:00:00,45.26,45.32,45.1,45.28,109800.0,45.26,45.32,45.1,45.28,109800.0
2005-03-02 15:30:00,45.28,45.7,45.26,45.53,266700.0,45.28,45.7,45.26,45.53,266700.0
2005-03-03 09:30:00,45.89,46.35,45.6,46.27,233800.0,45.89,46.35,45.6,46.27,233800.0
2005-03-03 10:00:00,46.27,46.44,45.75,45.89,176300.0,46.27,46.44,45.75,45.89,176300.0
2005-03-03 10:30:00,45.89,45.95,45.7,45.85,63300.0,45.89,45.95,45.7,45.85,63300.0
2005-03-03 11:00:00,45.85,45.85,45.42,45.48,58800.0,45.85,45.85,45.42,45.48,58800.0
2005-03-03 11:30:00,45.48,45.62,45.04,45.08,55800.0,45.48,45.62,45.04,45.08,55800.0
2005-03-03 12:00:00,45.07,45.38,45.05,45.07,38000.0,45.07,45.38,45.05,45.07,38000.0
2005-03-03 12:30:00,45.06,45.45,45.0,45.4,62900.0,45.06,45.45,45.0,45.4,62900.0
2005-03-03 13:00:00,45.4,45.46,44.97,45.0,99100.0,45.4,45.46,44.97,45.0,99100.0
2005-03-03 13:30:00,45.0,45.05,44.83,44.86,87800.0,45.0,45.05,44.83,44.86,87800.0
2005-03-03 14:00:00,44.88,44.92,44.65,44.81,141900.0,44.88,44.92,44.65,44.81,141900.0
2005-03-03 14:30:00,44.81,44.82,44.66,44.75,90500.0,44.81,44.82,44.66,44.75,90500.0
2005-03-03 15:00:00,44.74,44.82,44.66,44.76,76900.0,44.74,44.82,44.66,44.76,76900.0
2005-03-03 15:30:00,44.76,45.13,44.68,44.77,106900.0,44.76,45.13,44.68,44.77,106900.0
2005-03-04 09:30:00,45.59,45.61,44.9,45.33,110700.0,45.59,45.61,44.9,45.33,110700.0
2005-03-04 10:00:00,45.32,45.8,45.3,45.78,59800.0,45.32,45.8,45.3,45.78,59800.0
2005-03-04 10:30:00,45.73,45.73,45.4,45.45,45700.0,45.73,45.73,45.4,45.45,45700.0
2005-03-04 11:00:00,45.46,45.62,45.41,45.56,31500.0,45.46,45.62,45.41,45.56,31500.0
2005-03-04 11:30:00,45.6,45.6,45.44,45.46,21200.0,45.6,45.6,45.44,45.46,21200.0
2005-03-04 12:00:00,45.46,45.47,45.3,45.45,20900.0,45.46,45.47,45.3,45.45,20900.0
2005-03-04 12:30:00,45.44,45.45,45.31,45.33,37600.0,45.44,45.45,45.31,45.33,37600.0
2005-03-04 13:00:00,45.33,45.37,45.31,45.32,21500.0,45.33,45.37,45.31,45.32,21500.0
2005-03-04 13:30:00,45.33,45.43,45.32,45.39,24200.0,45.33,45.43,45.32,45.39,24200.0
2005-03-04 14:00:00,45.42,45.42,45.25,45.34,50800.0,45.42,45.42,45.25,45.34,50800.0
2005-03-04 14:30:00,45.35,45.38,45.32,45.33,25000.0,45.35,45.38,45.32,45.33,25000.0
2005-03-04 15:00:00,45.33,45.35,45.26,45.31,45800.0,45.33,45.35,45.26,45.31,45800.0
2005-03-04 15:30:00,45.31,45.35,45.11,45.16,80400.0,45.31,45.35,45.11,45.16,80400.0
2005-03-07 09:30:00,45.6,46.84,45.14,46.59,350400.0,45.6,46.84,45.14,46.59,350400.0
2005-03-07 10:00:00,46.61,47.54,46.32,47.19,354000.0,46.61,47.54,46.32,47.19,354000.0
2005-03-07 10:30:00,47.21,47.4,47.0,47.0,323600.0,47.21,47.4,47.0,47.0,323600.0
2005-03-07 11:00:00,47.01,47.45,46.52,47.44,270400.0,47.01,47.45,46.52,47.44,270400.0
2005-03-07 11:30:00,47.45,47.8,47.36,47.76,164800.0,47.45,47.8,47.36,47.76,164800.0
2005-03-07 12:00:00,47.76,47.85,47.62,47.78,66800.0,47.76,47.85,47.62,47.78,66800.0
2005-03-07 12:30:00,47.79,47.95,47.64,47.83,191600.0,47.79,47.95,47.64,47.83,191600.0
2005-03-07 13:00:00,47.83,47.98,47.52,47.68,125800.0,47.83,47.98,47.52,47.68,125800.0
2005-03-07 13:30:00,47.66,47.98,47.6,47.81,83300.0,47.66,47.98,47.6,47.81,83300.0
2005-03-07 14:00:00,47.83,47.98,47.66,47.7,76600.0,47.83,47.98,47.66,47.7,76600.0
2005-03-07 14:30:00,47.69,47.83,47.5,47.7,140800.0,47.69,47.83,47.5,47.7,140800.0
2005-03-07 15:00:00,47.69,48.06,47.64,47.89,144000.0,47.69,48.06,47.64,47.89,144000.0
2005-03-07 15:30:00,47.88,47.93,47.6,47.8,216200.0,47.88,47.93,47.6,47.8,216200.0
2005-03-08 09:30:00,47.54,48.08,47.37,47.42,210100.0,47.54,48.08,47.37,47.42,210100.0
2005-03-08 10:00:00,47.42,47.75,47.34,47.62,119300.0,47.42,47.75,47.34,47.62,119300.0
2005-03-08 10:30:00,47.66,47.68,47.34,47.52,99500.0,47.66,47.68,47.34,47.52,99500.0
2005-03-08 11:00:00,47.52,47.65,47.4,47.55,94600.0,47.52,47.65,47.4,47.55,94600.0
2005-03-08 11:30:00,47.55,47.74,47.27,47.6,124800.0,47.55,47.74,47.27,47.6,124800.0
2005-03-08 12:00:00,47.6,47.75,47.49,47.7,106600.0,47.6,47.75,47.49,47.7,106600.0
2005-03-08 12:30:00,47.7,47.7,47.41,47.62,126000.0,47.7,47.7,47.41,47.62,126000.0
2005-03-08 13:00:00,47.58,47.89,47.55,47.64,74700.0,47.58,47.89,47.55,47.64,74700.0
2005-03-08 13:30:00,47.61,47.75,47.47,47.67,49700.0,47.61,47.75,47.47,47.67,49700.0
2005-03-08 14:00:00,47.65,47.89,47.53,47.87,78500.0,47.65,47.89,47.53,47.87,78500.0
2005-03-08 14:30:00,47.89,48.27,47.75,48.0,187800.0,47.89,48.27,47.75,48.0,187800.0
2005-03-08 15:00:00,48.01,48.17,47.68,47.87,136600.0,48.01,48.17,47.68,47.87,136600.0
2005-03-08 15:30:00,47.89,47.94,47.6,47.93,168300.0,47.89,47.94,47.6,47.93,168300.0
2005-03-09 09:30:00,48.07,48.12,47.4,47.4,235000.0,48.07,48.12,47.4,47.4,235000.0
2005-03-09 10:00:00,47.4,47.6,47.08,47.51,135000.0,47.4,47.6,47.08,47.51,135000.0
2005-03-09 10:30:00,47.49,47.8,47.48,47.68,74700.0,47.49,47.8,47.48,47.68,74700.0
2005-03-09 11:00:00,47.66,47.83,47.57,47.7,42300.0,47.66,47.83,47.57,47.7,42300.0
2005-03-09 11:30:00,47.7,47.72,47.55,47.6,73000.0,47.7,47.72,47.55,47.6,73000.0
2005-03-09 12:00:00,47.6,47.6,47.48,47.58,59200.0,47.6,47.6,47.48,47.58,59200.0
2005-03-09 12:30:00,47.58,47.6,47.07,47.1,55500.0,47.58,47.6,47.07,47.1,55500.0
2005-03-09 13:00:00,47.14,47.5,47.05,47.34,59400.0,47.14,47.5,47.05,47.34,59400.0
2005-03-09 13:30:00,47.36,47.36,47.14,47.35,40200.0,47.36,47.36,47.14,47.35,40200.0
2005-03-09 14:00:00,47.35,47.55,47.25,47.34,51300.0,47.35,47.55,47.25,47.34,51300.0
2005-03-09 14:30:00,47.39,47.5,47.09,47.15,47900.0,47.39,47.5,47.09,47.15,47900.0
2005-03-09 15:00:00,47.16,47.6,47.1,47.58,69200.0,47.16,47.6,47.1,47.58,69200.0
2005-03-09 15:30:00,47.58,47.6,47.2,47.44,159200.0,47.58,47.6,47.2,47.44,159200.0
2005-03-10 09:30:00,46.83,47.0,45.71,46.73,619100.0,46.83,47.0,45.71,46.73,619100.0
2005-03-10 10:00:00,46.7,47.34,45.95,46.12,269500.0,46.7,47.34,45.95,46.12,269500.0
2005-03-10 10:30:00,46.06,46.1,45.52,45.61,275800.0,46.06,46.1,45.52,45.61,275800.0
2005-03-10 11:00:00,45.61,46.37,45.5,45.95,178700.0,45.61,46.37,45.5,45.95,178700.0
2005-03-10 11:30:00,45.91,46.31,45.52,46.13,160100.0,45.91,46.31,45.52,46.13,160100.0
2005-03-10 12:00:00,46.14,46.42,46.09,46.42,100200.0,46.14,46.42,46.09,46.42,100200.0
2005-03-10 12:30:00,46.42,46.96,46.36,46.42,202300.0,46.42,46.96,46.36,46.42,202300.0
2005-03-10 13:00:00,46.46,46.61,46.29,46.59,90400.0,46.46,46.61,46.29,46.59,90400.0
2005-03-10 13:30:00,46.6,47.29,46.48,47.28,165500.0,46.6,47.29,46.48,47.28,165500.0
2005-03-10 14:00:00,47.28,47.32,46.3,46.57,343800.0,47.28,47.32,46.3,46.57,343800.0
2005-03-10 14:30:00,46.51,46.86,46.45,46.75,232300.0,46.51,46.86,46.45,46.75,232300.0
2005-03-10 15:00:00,46.75,47.48,46.7,47.34,233600.0,46.75,47.48,46.7,47.34,233600.0
2005-03-10 15:30:00,47.3,47.4,46.47,47.25,345600.0,47.3,47.4,46.47,47.25,345600.0
2005-03-11 09:30:00,47.27,47.56,46.6,47.07,185000.0,47.27,47.56,46.6,47.07,185000.0
2005-03-11 10:00:00,47.03,47.23,46.66,46.8,68200.0,47.03,47.23,46.66,46.8,68200.0
2005-03-11 10:30:00,46.76,47.0,46.72,46.79,64700.0,46.76,47.0,46.72,46.79,64700.0
2005-03-11 11:00:00,46.83,46.85,46.6,46.77,83700.0,46.83,46.85,46.6,46.77,83700.0
2005-03-11 11:30:00,46.77,47.18,46.6,47.14,42100.0,46.77,47.18,46.6,47.14,42100.0
2005-03-11 12:00:00,47.14,47.59,46.8,47.55,40000.0,47.14,47.59,46.8,47.55,40000.0
2005-03-11 12:30:00,47.44,48.0,47.44,47.56,87200.0,47.44,48.0,47.44,47.56,87200.0
2005-03-11 13:00:00,47.54,47.81,47.53,47.72,32100.0,47.54,47.81,47.53,47.72,32100.0
2005-03-11 13:30:00,47.69,47.78,47.5,47.55,46200.0,47.69,47.78,47.5,47.55,46200.0
2005-03-11 14:00:00,47.55,47.67,47.45,47.56,30300.0,47.55,47.67,47.45,47.56,30300.0
2005-03-11 14:30:00,47.57,47.63,47.43,47.51,126400.0,47.57,47.63,47.43,47.51,126400.0
2005-03-11 15:00:00,47.6,47.71,47.5,47.69,65600.0,47.6,47.71,47.5,47.69,65600.0
2005-03-11 15:30:00,47.69,48.0,47.57,48.0,202700.0,47.69,48.0,47.57,48.0,202700.0
2005-03-14 09:30:00,48.18,49.25,47.77,47.79,305000.0,48.18,49.25,47.77,47.79,305000.0
2005-03-14 10:00:00,47.82,47.88,46.83,47.1,172300.0,47.82,47.88,46.83,47.1,172300.0
2005-03-14 10:30:00,47.05,47.44,46.92,47.43,81200.0,47.05,47.44,46.92,47.43,81200.0
2005-03-14 11:00:00,47.38,47.5,46.94,47.0,51100.0,47.38,47.5,46.94,47.0,51100.0
2005-03-14 11:30:00,46.99,47.31,46.86,47.18,51700.0,46.99,47.31,46.86,47.18,51700.0
2005-03-14 12:00:00,47.22,47.31,47.05,47.14,53000.0,47.22,47.31,47.05,47.14,53000.0
2005-03-14 12:30:00,47.13,47.28,47.05,47.09,28600.0,47.13,47.28,47.05,47.09,28600.0
2005-03-14 13:00:00,47.1,47.44,46.92,46.96,60300.0,47.1,47.44,46.92,46.96,60300.0
2005-03-14 13:30:00,46.94,47.18,46.9,47.1,40100.0,46.94,47.18,46.9,47.1,40100.0
2005-03-14 14:00:00,47.06,47.26,47.06,47.26,31400.0,47.06,47.26,47.06,47.26,31400.0
2005-03-14 14:30:00,47.25,47.41,47.21,47.26,29900.0,47.25,47.41,47.21,47.26,29900.0
2005-03-14 15:00:00,47.27,47.39,47.15,47.37,59500.0,47.27,47.39,47.15,47.37,59500.0
2005-03-14 15:30:00,47.4,47.63,47.28,47.44,104100.0,47.4,47.63,47.28,47.44,104100.0
2005-03-15 09:30:00,47.76,48.75,47.59,48.07,233600.0,47.76,48.75,47.59,48.07,233600.0
2005-03-15 10:00:00,48.07,48.45,48.07,48.18,71700.0,48.07,48.45,48.07,48.18,71700.0
2005-03-15 10:30:00,48.18,48.66,48.18,48.61,101000.0,48.18,48.66,48.18,48.61,101000.0
2005-03-15 11:00:00,48.59,49.2,48.59,48.89,210300.0,48.59,49.2,48.59,48.89,210300.0
2005-03-15 11:30:00,48.87,49.0,48.07,48.46,157600.0,48.87,49.0,48.07,48.46,157600.0
2005-03-15 12:00:00,48.44,48.75,48.24,48.69,69500.0,48.44,48.75,48.24,48.69,69500.0
2005-03-15 12:30:00,48.7,49.95,48.7,48.99,98700.0,48.7,49.95,48.7,48.99,98700.0
2005-03-15 13:00:00,48.96,49.0,48.05,48.51,110200.0,48.96,49.0,48.05,48.51,110200.0
2005-03-15 13:30:00,48.52,48.67,48.34,48.65,92700.0,48.52,48.67,48.34,48.65,92700.0
2005-03-15 14:00:00,48.61,48.93,48.59,48.75,65300.0,48.61,48.93,48.59,48.75,65300.0
2005-03-15 14:30:00,48.76,49.1,48.71,49.01,60600.0,48.76,49.1,48.71,49.01,60600.0
2005-03-15 15:00:00,49.01,49.09,48.91,49.0,45700.0,49.01,49.09,48.91,49.0,45700.0
2005-03-15 15:30:00,49.0,49.05,48.65,48.85,183300.0,49.0,49.05,48.65,48.85,183300.0
2005-03-16 09:30:00,48.34,49.19,48.23,48.4,112600.0,48.34,49.19,48.23,48.4,112600.0
2005-03-16 10:00:00,48.37,48.96,48.32,48.69,66000.0,48.37,48.96,48.32,48.69,66000.0
2005-03-16 10:30:00,48.71,48.78,48.02,48.19,102600.0,48.71,48.78,48.02,48.19,102600.0
2005-03-16 11:00:00,48.2,48.25,48.0,48.14,40300.0,48.2,48.25,48.0,48.14,40300.0
2005-03-16 11:30:00,48.18,48.24,48.01,48.13,22800.0,48.18,48.24,48.01,48.13,22800.0
2005-03-16 12:00:00,48.16,48.19,47.85,47.94,47200.0,48.16,48.19,47.85,47.94,47200.0
2005-03-16 12:30:00,47.93,48.04,47.93,48.0,40300.0,47.93,48.04,47.93,48.0,40300.0
2005-03-16 13:00:00,48.0,48.12,47.98,48.08,16000.0,48.0,48.12,47.98,48.08,16000.0
2005-03-16 13:30:00,48.1,48.39,48.09,48.36,44600.0,48.1,48.39,48.09,48.36,44600.0
2005-03-16 14:00:00,48.36,48.41,48.25,48.39,42800.0,48.36,48.41,48.25,48.39,42800.0
2005-03-16 14:30:00,48.37,48.41,48.11,48.35,46900.0,48.37,48.41,48.11,48.35,46900.0
2005-03-16 15:00:00,48.35,48.83,48.31,48.49,92000.0,48.35,48.83,48.31,48.49,92000.0
2005-03-16 15:30:00,48.48,48.58,48.15,48.22,178600.0,48.48,48.58,48.15,48.22,178600.0
2005-03-17 09:30:00,48.78,48.81,47.03,47.44,280700.0,48.78,48.81,47.03,47.44,280700.0
2005-03-17 10:00:00,47.43,48.43,47.3,48.25,192400.0,47.43,48.43,47.3,48.25,192400.0
2005-03-17 10:30:00,48.29,48.9,48.25,48.83,84700.0,48.29,48.9,48.25,48.83,84700.0
2005-03-17 11:00:00,48.85,48.86,48.35,48.49,40800.0,48.85,48.86,48.35,48.49,40800.0
2005-03-17 11:30:00,48.52,48.54,48.2,48.23,25800.0,48.52,48.54,48.2,48.23,25800.0
2005-03-17 12:00:00,48.23,48.23,47.85,48.0,46600.0,48.23,48.23,47.85,48.0,46600.0
2005-03-17 12:30:00,48.0,48.18,48.0,48.0,39400.0,48.0,48.18,48.0,48.0,39400.0
2005-03-17 13:00:00,48.0,48.28,47.98,48.26,57100.0,48.0,48.28,47.98,48.26,57100.0
2005-03-17 13:30:00,48.29,48.35,48.08,48.23,27300.0,48.29,48.35,48.08,48.23,27300.0
2005-03-17 14:00:00,48.24,48.24,47.92,47.98,139400.0,48.24,48.24,47.92,47.98,139400.0
2005-03-17 14:30:00,48.0,48.03,47.75,47.9,82000.0,48.0,48.03,47.75,47.9,82000.0
2005-03-17 15:00:00,47.89,48.02,47.78,47.94,200200.0,47.89,48.02,47.78,47.94,200200.0
2005-03-17 15:30:00,47.94,48.19,47.94,48.14,214100.0,47.94,48.19,47.94,48.14,214100.0
2005-03-18 09:30:00,47.92,48.34,47.9,48.11,249000.0,47.92,48.34,47.9,48.11,249000.0
2005-03-18 10:00:00,48.0,48.01,47.25,47.25,203100.0,48.0,48.01,47.25,47.25,203100.0
2005-03-18 10:30:00,47.25,47.34,46.7,47.14,203000.0,47.25,47.34,46.7,47.14,203000.0
2005-03-18 11:00:00,47.11,47.62,47.11,47.6,118700.0,47.11,47.62,47.11,47.6,118700.0
2005-03-18 11:30:00,47.61,47.61,47.23,47.49,48700.0,47.61,47.61,47.23,47.49,48700.0
2005-03-18 12:00:00,47.49,47.66,47.49,47.52,21200.0,47.49,47.66,47.49,47.52,21200.0
2005-03-18 12:30:00,47.53,47.8,47.53,47.6,30600.0,47.53,47.8,47.53,47.6,30600.0
2005-03-18 13:00:00,47.57,47.59,47.4,47.53,62100.0,47.57,47.59,47.4,47.53,62100.0
2005-03-18 13:30:00,47.53,47.63,47.4,47.61,30900.0,47.53,47.63,47.4,47.61,30900.0
2005-03-18 14:00:00,47.59,47.68,47.4,47.55,31100.0,47.59,47.68,47.4,47.55,31100.0
2005-03-18 14:30:00,47.56,47.78,47.53,47.55,24500.0,47.56,47.78,47.53,47.55,24500.0
2005-03-18 15:00:00,47.53,47.79,47.5,47.7,55800.0,47.53,47.79,47.5,47.7,55800.0
2005-03-18 15:30:00,47.66,48.1,47.44,47.69,355300.0,47.66,48.1,47.44,47.69,355300.0
2005-03-21 09:30:00,48.02,48.02,46.71,46.83,182400.0,48.02,48.02,46.71,46.83,182400.0
2005-03-21 10:00:00,46.83,46.84,45.73,46.22,227400.0,46.83,46.84,45.73,46.22,227400.0
2005-03-21 10:30:00,46.29,46.7,46.05,46.65,140800.0,46.29,46.7,46.05,46.65,140800.0
2005-03-21 11:00:00,46.7,46.89,46.55,46.72,81100.0,46.7,46.89,46.55,46.72,81100.0
2005-03-21 11:30:00,46.72,46.75,46.5,46.69,50900.0,46.72,46.75,46.5,46.69,50900.0
2005-03-21 12:00:00,46.7,47.27,46.67,46.96,88500.0,46.7,47.27,46.67,46.96,88500.0
2005-03-21 12:30:00,46.91,47.14,46.91,47.0,39000.0,46.91,47.14,46.91,47.0,39000.0
2005-03-21 13:00:00,47.0,47.15,46.81,46.88,86100.0,47.0,47.15,46.81,46.88,86100.0
2005-03-21 13:30:00,46.86,47.08,46.86,46.93,47100.0,46.86,47.08,46.86,46.93,47100.0
2005-03-21 14:00:00,46.93,47.04,46.8,46.95,59900.0,46.93,47.04,46.8,46.95,59900.0
2005-03-21 14:30:00,46.91,47.08,46.89,47.0,53300.0,46.91,47.08,46.89,47.0,53300.0
2005-03-21 15:00:00,47.0,47.08,46.84,47.02,74100.0,47.0,47.08,46.84,47.02,74100.0
2005-03-21 15:30:00,46.98,47.03,46.63,46.76,189900.0,46.98,47.03,46.63,46.76,189900.0
2005-03-22 09:30:00,47.07,47.45,46.6,46.96,88000.0,47.07,47.45,46.6,46.96,88000.0
2005-03-22 10:00:00,46.91,47.27,46.91,46.97,57300.0,46.91,47.27,46.91,46.97,57300.0
2005-03-22 10:30:00,47.03,47.21,47.01,47.21,24300.0,47.03,47.21,47.01,47.21,24300.0
2005-03-22 11:00:00,47.21,47.24,47.06,47.06,24500.0,47.21,47.24,47.06,47.06,24500.0
2005-03-22 11:30:00,47.04,47.24,46.97,47.12,44900.0,47.04,47.24,46.97,47.12,44900.0
2005-03-22 12:00:00,47.12,47.19,46.97,46.97,11700.0,47.12,47.19,46.97,46.97,11700.0
2005-03-22 12:30:00,46.98,47.25,46.97,47.14,14000.0,46.98,47.25,46.97,47.14,14000.0
2005-03-22 13:00:00,47.14,47.16,47.06,47.12,14200.0,47.14,47.16,47.06,47.12,14200.0
2005-03-22 13:30:00,47.13,47.18,47.07,47.16,16700.0,47.13,47.18,47.07,47.16,16700.0
2005-03-22 14:00:00,47.23,47.23,46.95,47.01,30900.0,47.23,47.23,46.95,47.01,30900.0
2005-03-22 14:30:00,47.03,47.15,46.55,46.89,50500.0,47.03,47.15,46.55,46.89,50500.0
2005-03-22 15:00:00,46.86,46.89,46.65,46.76,74300.0,46.86,46.89,46.65,46.76,74300.0
2005-03-22 15:30:00,46.78,46.81,46.5,46.64,84600.0,46.78,46.81,46.5,46.64,84600.0
2005-03-23 09:30:00,46.82,46.89,45.75,46.3,66000.0,46.82,46.89,45.75,46.3,66000.0
2005-03-23 10:00:00,46.29,46.38,46.0,46.21,43600.0,46.29,46.38,46.0,46.21,43600.0
2005-03-23 10:30:00,46.25,46.28,46.01,46.18,40400.0,46.25,46.28,46.01,46.18,40400.0
2005-03-23 11:00:00,46.14,46.71,46.04,46.6,45700.0,46.14,46.71,46.04,46.6,45700.0
2005-03-23 11:30:00,46.59,46.59,46.1,46.16,28900.0,46.59,46.59,46.1,46.16,28900.0
2005-03-23 12:00:00,46.16,46.36,46.08,46.29,70100.0,46.16,46.36,46.08,46.29,70100.0
2005-03-23 12:30:00,46.28,46.4,46.28,46.39,11100.0,46.28,46.4,46.28,46.39,11100.0
2005-03-23 13:00:00,46.37,46.44,46.32,46.34,17100.0,46.37,46.44,46.32,46.34,17100.0
2005-03-23 13:30:00,46.38,46.42,46.32,46.34,6600.0,46.38,46.42,46.32,46.34,6600.0
2005-03-23 14:00:00,46.36,46.52,46.3,46.46,27900.0,46.36,46.52,46.3,46.46,27900.0
2005-03-23 14:30:00,46.5,46.57,46.18,46.2,34500.0,46.5,46.57,46.18,46.2,34500.0
2005-03-23 15:00:00,46.23,46.23,46.05,46.15,51600.0,46.23,46.23,46.05,46.15,51600.0
2005-03-23 15:30:00,46.16,46.18,45.76,45.96,211900.0,46.16,46.18,45.76,45.96,211900.0
2005-03-24 09:30:00,45.86,46.7,45.75,46.0,84000.0,45.86,46.7,45.75,46.0,84000.0
2005-03-24 10:00:00,46.0,46.0,45.66,45.8,70800.0,46.0,46.0,45.66,45.8,70800.0
2005-03-24 10:30:00,45.8,46.0,45.67,46.0,58700.0,45.8,46.0,45.67,46.0,58700.0
2005-03-24 11:00:00,46.0,46.03,45.56,45.6,87000.0,46.0,46.03,45.56,45.6,87000.0
2005-03-24 11:30:00,45.6,45.65,45.26,45.37,121500.0,45.6,45.65,45.26,45.37,121500.0
2005-03-24 12:00:00,45.37,45.57,45.3,45.47,59800.0,45.37,45.57,45.3,45.47,59800.0
2005-03-24 12:30:00,45.49,45.7,45.45,45.63,130000.0,45.49,45.7,45.45,45.63,130000.0
2005-03-24 13:00:00,45.63,45.95,45.6,45.9,79200.0,45.63,45.95,45.6,45.9,79200.0
2005-03-24 13:30:00,45.9,45.9,45.74,45.74,28700.0,45.9,45.9,45.74,45.74,28700.0
2005-03-24 14:00:00,45.76,45.78,45.69,45.72,15200.0,45.76,45.78,45.69,45.72,15200.0
2005-03-24 14:30:00,45.75,45.82,45.67,45.7,50300.0,45.75,45.82,45.67,45.7,50300.0
2005-03-24 15:00:00,45.7,45.75,45.52,45.68,61500.0,45.7,45.75,45.52,45.68,61500.0
2005-03-24 15:30:00,45.68,45.72,45.42,45.42,156700.0,45.68,45.72,45.42,45.42,156700.0
2005-03-28 09:30:00,45.85,46.85,45.6,46.7,211100.0,45.85,46.85,45.6,46.7,211100.0
2005-03-28 10:00:00,46.72,47.18,46.7,47.09,155600.0,46.72,47.18,46.7,47.09,155600.0
2005-03-28 10:30:00,47.01,47.25,46.87,46.96,89300.0,47.01,47.25,46.87,46.96,89300.0
2005-03-28 11:00:00,46.95,47.25,46.71,47.17,70400.0,46.95,47.25,46.71,47.17,70400.0
2005-03-28 11:30:00,47.18,47.46,47.01,47.26,108600.0,47.18,47.46,47.01,47.26,108600.0
2005-03-28 12:00:00,47.25,47.45,47.09,47.44,48800.0,47.25,47.45,47.09,47.44,48800.0
2005-03-28 12:30:00,47.44,47.63,47.34,47.5,88700.0,47.44,47.63,47.34,47.5,88700.0
2005-03-28 13:00:00,47.5,47.64,47.4,47.46,33800.0,47.5,47.64,47.4,47.46,33800.0
2005-03-28 13:30:00,47.5,47.65,47.47,47.5,28200.0,47.5,47.65,47.47,47.5,28200.0
2005-03-28 14:00:00,47.5,47.57,47.24,47.51,68000.0,47.5,47.57,47.24,47.51,68000.0
2005-03-28 14:30:00,47.54,47.65,47.48,47.57,49400.0,47.54,47.65,47.48,47.57,49400.0
2005-03-28 15:00:00,47.57,47.62,47.34,47.55,60200.0,47.57,47.62,47.34,47.55,60200.0
2005-03-28 15:30:00,47.56,47.56,47.21,47.4,121000.0,47.56,47.56,47.21,47.4,121000.0
2005-03-29 09:30:00,47.54,47.54,46.71,47.03,76700.0,47.54,47.54,46.71,47.03,76700.0
2005-03-29 10:00:00,47.02,47.9,47.0,47.66,113300.0,47.02,47.9,47.0,47.66,113300.0
2005-03-29 10:30:00,47.72,47.78,47.35,47.35,56800.0,47.72,47.78,47.35,47.35,56800.0
2005-03-29 11:00:00,47.34,47.58,47.31,47.41,43500.0,47.34,47.58,47.31,47.41,43500.0
2005-03-29 11:30:00,47.4,47.65,47.39,47.44,51100.0,47.4,47.65,47.39,47.44,51100.0
2005-03-29 12:00:00,47.44,47.45,47.33,47.35,20800.0,47.44,47.45,47.33,47.35,20800.0
2005-03-29 12:30:00,47.35,47.35,46.96,46.97,47100.0,47.35,47.35,46.96,46.97,47100.0
2005-03-29 13:00:00,46.97,47.06,46.55,47.02,78200.0,46.97,47.06,46.55,47.02,78200.0
2005-03-29 13:30:00,47.01,47.05,46.68,46.77,47400.0,47.01,47.05,46.68,46.77,47400.0
2005-03-29 14:00:00,46.75,46.76,46.0,46.25,122300.0,46.75,46.76,46.0,46.25,122300.0
2005-03-29 14:30:00,46.16,46.62,46.09,46.59,39000.0,46.16,46.62,46.09,46.59,39000.0
2005-03-29 15:00:00,46.62,46.62,46.12,46.23,39900.0,46.62,46.62,46.12,46.23,39900.0
2005-03-29 15:30:00,46.22,46.33,46.04,46.29,76500.0,46.22,46.33,46.04,46.29,76500.0
2005-03-30 09:30:00,46.11,46.29,45.39,45.6,126300.0,46.11,46.29,45.39,45.6,126300.0
2005-03-30 10:00:00,45.6,46.24,45.6,46.17,45100.0,45.6,46.24,45.6,46.17,45100.0
2005-03-30 10:30:00,46.17,46.98,46.17,46.92,75200.0,46.17,46.98,46.17,46.92,75200.0
2005-03-30 11:00:00,46.93,46.95,46.62,46.71,72000.0,46.93,46.95,46.62,46.71,72000.0
2005-03-30 11:30:00,46.71,46.99,46.71,46.93,61400.0,46.71,46.99,46.71,46.93,61400.0
2005-03-30 12:00:00,46.93,47.04,46.81,46.95,43100.0,46.93,47.04,46.81,46.95,43100.0
2005-03-30 12:30:00,46.89,46.97,46.85,46.85,31200.0,46.89,46.97,46.85,46.85,31200.0
2005-03-30 13:00:00,46.89,47.1,46.88,47.1,35500.0,46.89,47.1,46.88,47.1,35500.0
2005-03-30 13:30:00,47.09,47.33,47.06,47.33,81000.0,47.09,47.33,47.06,47.33,81000.0
2005-03-30 14:00:00,47.3,47.47,47.3,47.32,77000.0,47.3,47.47,47.3,47.32,77000.0
2005-03-30 14:30:00,47.35,47.48,47.2,47.36,60000.0,47.35,47.48,47.2,47.36,60000.0
2005-03-30 15:00:00,47.36,47.47,47.28,47.44,77500.0,47.36,47.47,47.28,47.44,77500.0
2005-03-30 15:30:00,47.44,47.7,47.38,47.56,190700.0,47.44,47.7,47.38,47.56,190700.0
2005-03-31 09:30:00,47.79,47.91,47.13,47.64,146600.0,47.79,47.91,47.13,47.64,146600.0
2005-03-31 10:00:00,47.66,47.69,47.5,47.62,40700.0,47.66,47.69,47.5,47.62,40700.0
2005-03-31 10:30:00,47.64,47.89,47.62,47.7,73800.0,47.64,47.89,47.62,47.7,73800.0
2005-03-31 11:00:00,47.71,47.94,47.71,47.75,66700.0,47.71,47.94,47.71,47.75,66700.0
2005-03-31 11:30:00,47.75,47.79,47.6,47.67,51500.0,47.75,47.79,47.6,47.67,51500.0
2005-03-31 12:00:00,47.67,47.85,47.61,47.82,42600.0,47.67,47.85,47.61,47.82,42600.0
2005-03-31 12:30:00,47.82,47.93,47.82,47.91,57200.0,47.82,47.93,47.82,47.91,57200.0
2005-03-31 13:00:00,47.88,48.0,47.86,47.9,76000.0,47.88,48.0,47.86,47.9,76000.0
2005-03-31 13:30:00,47.9,47.92,47.81,47.86,52400.0,47.9,47.92,47.81,47.86,52400.0
2005-03-31 14:00:00,47.82,47.99,47.74,47.86,46600.0,47.82,47.99,47.74,47.86,46600.0
2005-03-31 14:30:00,47.86,48.16,47.83,48.05,116200.0,47.86,48.16,47.83,48.05,116200.0
2005-03-31 15:00:00,48.05,48.05,47.67,47.87,83400.0,48.05,48.05,47.67,47.87,83400.0
2005-03-31 15:30:00,47.87,47.98,47.52,47.9,154500.0,47.87,47.98,47.52,47.9,154500.0
2005-04-01 09:30:00,48.29,48.6,48.0,48.04,178100.0,48.29,48.6,48.0,48.04,178100.0
2005-04-01 10:00:00,48.02,48.11,46.94,46.94,170400.0,48.02,48.11,46.94,46.94,170400.0
2005-04-01 10:30:00,46.94,47.09,46.71,46.75,109300.0,46.94,47.09,46.71,46.75,109300.0
2005-04-01 11:00:00,46.77,46.95,46.6,46.87,35500.0,46.77,46.95,46.6,46.87,35500.0
2005-04-01 11:30:00,46.89,47.03,46.69,46.79,40100.0,46.89,47.03,46.69,46.79,40100.0
2005-04-01 12:00:00,46.81,46.82,46.4,46.4,37200.0,46.81,46.82,46.4,46.4,37200.0
2005-04-01 12:30:00,46.4,46.53,46.22,46.26,52100.0,46.4,46.53,46.22,46.26,52100.0
2005-04-01 13:00:00,46.27,46.7,46.11,46.6,48900.0,46.27,46.7,46.11,46.6,48900.0
2005-04-01 13:30:00,46.6,46.66,46.22,46.27,27700.0,46.6,46.66,46.22,46.27,27700.0
2005-04-01 14:00:00,46.28,46.74,46.28,46.7,26500.0,46.28,46.74,46.28,46.7,26500.0
2005-04-01 14:30:00,46.73,46.96,46.56,46.81,40100.0,46.73,46.96,46.56,46.81,40100.0
2005-04-01 15:00:00,46.76,46.99,46.67,46.86,42200.0,46.76,46.99,46.67,46.86,42200.0
2005-04-01 15:30:00,46.86,46.99,46.7,46.96,68500.0,46.86,46.99,46.7,46.96,68500.0
2005-04-04 09:30:00,46.74,47.72,46.61,47.16,183200.0,46.74,47.72,46.61,47.16,183200.0
2005-04-04 10:00:00,47.16,47.21,46.61,46.83,80700.0,47.16,47.21,46.61,46.83,80700.0
2005-04-04 10:30:00,46.83,47.72,46.82,47.68,139400.0,46.83,47.72,46.82,47.68,139400.0
2005-04-04 11:00:00,47.69,47.9,47.59,47.59,93100.0,47.69,47.9,47.59,47.59,93100.0
2005-04-04 11:30:00,47.6,47.71,47.2,47.22,62200.0,47.6,47.71,47.2,47.22,62200.0
2005-04-04 12:00:00,47.21,47.3,47.08,47.1,19600.0,47.21,47.3,47.08,47.1,19600.0
2005-04-04 12:30:00,47.1,47.14,46.7,46.71,124900.0,47.1,47.14,46.7,46.71,124900.0
2005-04-04 13:00:00,46.71,46.83,46.27,46.58,105000.0,46.71,46.83,46.27,46.58,105000.0
2005-04-04 13:30:00,46.59,46.62,46.5,46.56,51700.0,46.59,46.62,46.5,46.56,51700.0
2005-04-04 14:00:00,46.56,46.87,46.55,46.87,52700.0,46.56,46.87,46.55,46.87,52700.0
2005-04-04 14:30:00,46.87,47.27,46.87,47.2,91700.0,46.87,47.27,46.87,47.2,91700.0
2005-04-04 15:00:00,47.21,47.28,46.82,47.21,80300.0,47.21,47.28,46.82,47.21,80300.0
2005-04-04 15:30:00,47.2,47.35,47.06,47.2,88300.0,47.2,47.35,47.06,47.2,88300.0
2005-04-05 09:30:00,47.15,47.93,47.15,47.54,94100.0,47.15,47.93,47.15,47.54,94100.0
2005-04-05 10:00:00,47.6,47.77,47.35,47.74,140700.0,47.6,47.77,47.35,47.74,140700.0
2005-04-05 10:30:00,47.7,48.02,47.63,47.87,80400.0,47.7,48.02,47.63,47.87,80400.0
2005-04-05 11:00:00,47.86,47.95,47.59,47.74,71400.0,47.86,47.95,47.59,47.74,71400.0
2005-04-05 11:30:00,47.7,47.88,47.63,47.63,40100.0,47.7,47.88,47.63,47.63,40100.0
2005-04-05 12:00:00,47.65,48.35,47.6,48.24,123500.0,47.65,48.35,47.6,48.24,123500.0
2005-04-05 12:30:00,48.23,48.59,48.11,48.44,152400.0,48.23,48.59,48.11,48.44,152400.0
2005-04-05 13:00:00,48.45,48.74,48.15,48.31,171300.0,48.45,48.74,48.15,48.31,171300.0
2005-04-05 13:30:00,48.31,48.46,48.3,48.46,25300.0,48.31,48.46,48.3,48.46,25300.0
2005-04-05 14:00:00,48.46,48.69,48.32,48.67,83400.0,48.46,48.69,48.32,48.67,83400.0
2005-04-05 14:30:00,48.65,48.78,48.51,48.56,91900.0,48.65,48.78,48.51,48.56,91900.0
2005-04-05 15:00:00,48.56,48.81,48.56,48.76,91600.0,48.56,48.81,48.56,48.76,91600.0
2005-04-05 15:30:00,48.76,49.08,48.69,48.93,247700.0,48.76,49.08,48.69,48.93,247700.0
2005-04-06 09:30:00,49.02,49.44,48.35,48.46,297900.0,49.02,49.44,48.35,48.46,297900.0
2005-04-06 10:00:00,48.47,48.48,48.19,48.35,124000.0,48.47,48.48,48.19,48.35,124000.0
2005-04-06 10:30:00,48.35,48.65,48.3,48.5,62900.0,48.35,48.65,48.3,48.5,62900.0
2005-04-06 11:00:00,48.5,48.59,48.45,48.57,117500.0,48.5,48.59,48.45,48.57,117500.0
2005-04-06 11:30:00,48.57,48.59,48.48,48.5,52600.0,48.57,48.59,48.48,48.5,52600.0
2005-04-06 12:00:00,48.47,48.5,48.44,48.44,71600.0,48.47,48.5,48.44,48.44,71600.0
2005-04-06 12:30:00,48.45,48.6,48.33,48.39,56500.0,48.45,48.6,48.33,48.39,56500.0
2005-04-06 13:00:00,48.43,48.45,48.34,48.35,58800.0,48.43,48.45,48.34,48.35,58800.0
2005-04-06 13:30:00,48.37,48.48,48.35,48.47,42800.0,48.37,48.48,48.35,48.47,42800.0
2005-04-06 14:00:00,48.44,48.64,48.44,48.63,65400.0,48.44,48.64,48.44,48.63,65400.0
2005-04-06 14:30:00,48.63,48.88,48.59,48.69,65000.0,48.63,48.88,48.59,48.69,65000.0
2005-04-06 15:00:00,48.7,48.87,48.66,48.87,77200.0,48.7,48.87,48.66,48.87,77200.0
2005-04-06 15:30:00,48.87,48.97,48.7,48.87,189000.0,48.87,48.97,48.7,48.87,189000.0
2005-04-07 09:30:00,48.9,48.9,47.6,47.76,549100.0,48.9,48.9,47.6,47.76,549100.0
2005-04-07 10:00:00,47.75,48.11,47.65,48.07,176900.0,47.75,48.11,47.65,48.07,176900.0
2005-04-07 10:30:00,48.11,48.34,48.07,48.34,148700.0,48.11,48.34,48.07,48.34,148700.0
2005-04-07 11:00:00,48.33,48.81,48.14,48.8,179700.0,48.33,48.81,48.14,48.8,179700.0
2005-04-07 11:30:00,48.81,48.86,48.37,48.5,81600.0,48.81,48.86,48.37,48.5,81600.0
2005-04-07 12:00:00,48.54,48.62,48.14,48.53,38500.0,48.54,48.62,48.14,48.53,38500.0
2005-04-07 12:30:00,48.51,48.69,48.48,48.51,34800.0,48.51,48.69,48.48,48.51,34800.0
2005-04-07 13:00:00,48.5,48.5,48.18,48.35,61700.0,48.5,48.5,48.18,48.35,61700.0
2005-04-07 13:30:00,48.35,48.41,48.11,48.14,49800.0,48.35,48.41,48.11,48.14,49800.0
2005-04-07 14:00:00,48.17,48.3,48.03,48.03,24900.0,48.17,48.3,48.03,48.03,24900.0
2005-04-07 14:30:00,48.01,48.26,47.99,48.09,37100.0,48.01,48.26,47.99,48.09,37100.0
2005-04-07 15:00:00,48.11,48.2,48.05,48.07,38600.0,48.11,48.2,48.05,48.07,38600.0
2005-04-07 15:30:00,48.08,48.39,48.07,48.22,95100.0,48.08,48.39,48.07,48.22,95100.0
2005-04-08 09:30:00,47.95,48.49,47.57,47.98,86100.0,47.95,48.49,47.57,47.98,86100.0
2005-04-08 10:00:00,47.98,47.99,47.46,47.46,45500.0,47.98,47.99,47.46,47.46,45500.0
2005-04-08 10:30:00,47.45,47.62,47.45,47.54,38300.0,47.45,47.62,47.45,47.54,38300.0
2005-04-08 11:00:00,47.6,47.61,47.48,47.53,32800.0,47.6,47.61,47.48,47.53,32800.0
2005-04-08 11:30:00,47.53,48.0,46.89,47.17,82600.0,47.53,48.0,46.89,47.17,82600.0
2005-04-08 12:00:00,47.17,47.45,47.13,47.25,34600.0,47.17,47.45,47.13,47.25,34600.0
2005-04-08 12:30:00,47.27,47.28,46.93,46.95,37400.0,47.27,47.28,46.93,46.95,37400.0
2005-04-08 13:00:00,46.96,47.18,46.93,46.98,45600.0,46.96,47.18,46.93,46.98,45600.0
2005-04-08 13:30:00,47.0,47.2,46.96,47.16,38900.0,47.0,47.2,46.96,47.16,38900.0
2005-04-08 14:00:00,47.16,47.25,46.76,46.8,122600.0,47.16,47.25,46.76,46.8,122600.0
2005-04-08 14:30:00,46.81,47.0,46.74,46.8,81900.0,46.81,47.0,46.74,46.8,81900.0
2005-04-08 15:00:00,46.79,47.19,46.79,47.08,76700.0,46.79,47.19,46.79,47.08,76700.0
2005-04-08 15:30:00,47.08,47.17,46.95,46.99,69200.0,47.08,47.17,46.95,46.99,69200.0
2005-04-11 09:30:00,46.92,47.3,46.67,46.93,52200.0,46.92,47.3,46.67,46.93,52200.0
2005-04-11 10:00:00,46.88,46.93,46.56,46.81,28700.0,46.88,46.93,46.56,46.81,28700.0
2005-04-11 10:30:00,46.84,47.08,46.82,46.87,22500.0,46.84,47.08,46.82,46.87,22500.0
2005-04-11 11:00:00,46.9,47.04,46.85,46.85,17900.0,46.9,47.04,46.85,46.85,17900.0
2005-04-11 11:30:00,46.89,47.0,46.51,46.61,22100.0,46.89,47.0,46.51,46.61,22100.0
2005-04-11 12:00:00,46.61,46.72,46.5,46.57,20200.0,46.61,46.72,46.5,46.57,20200.0
2005-04-11 12:30:00,46.59,46.68,46.54,46.68,17400.0,46.59,46.68,46.54,46.68,17400.0
2005-04-11 13:00:00,46.7,46.8,46.58,46.64,16100.0,46.7,46.8,46.58,46.64,16100.0
2005-04-11 13:30:00,46.64,46.65,46.36,46.45,26600.0,46.64,46.65,46.36,46.45,26600.0
2005-04-11 14:00:00,46.48,46.72,46.45,46.49,22900.0,46.48,46.72,46.45,46.49,22900.0
2005-04-11 14:30:00,46.55,46.67,46.48,46.6,37500.0,46.55,46.67,46.48,46.6,37500.0
2005-04-11 15:00:00,46.65,46.77,46.55,46.73,39700.0,46.65,46.77,46.55,46.73,39700.0
2005-04-11 15:30:00,46.73,46.73,46.41,46.61,83300.0,46.73,46.73,46.41,46.61,83300.0
2005-04-12 09:30:00,46.21,47.1,46.19,46.35,104400.0,46.21,47.1,46.19,46.35,104400.0
2005-04-12 10:00:00,46.42,46.85,46.42,46.8,32100.0,46.42,46.85,46.42,46.8,32100.0
2005-04-12 10:30:00,46.8,46.8,46.37,46.42,32200.0,46.8,46.8,46.37,46.42,32200.0
2005-04-12 11:00:00,46.42,46.56,46.42,46.47,21300.0,46.42,46.56,46.42,46.47,21300.0
2005-04-12 11:30:00,46.47,46.5,46.34,46.44,16600.0,46.47,46.5,46.34,46.44,16600.0
2005-04-12 12:00:00,46.42,46.43,46.25,46.27,22500.0,46.42,46.43,46.25,46.27,22500.0
2005-04-12 12:30:00,46.3,46.36,46.14,46.14,17400.0,46.3,46.36,46.14,46.14,17400.0
2005-04-12 13:00:00,46.15,46.23,45.74,45.76,65800.0,46.15,46.23,45.74,45.76,65800.0
2005-04-12 13:30:00,45.78,45.79,45.63,45.66,105800.0,45.78,45.79,45.63,45.66,105800.0
2005-04-12 14:00:00,45.66,46.56,45.63,46.37,79700.0,45.66,46.56,45.63,46.37,79700.0
2005-04-12 14:30:00,46.34,47.2,46.2,47.04,125300.0,46.34,47.2,46.2,47.04,125300.0
2005-04-12 15:00:00,47.1,47.25,46.76,47.09,61600.0,47.1,47.25,46.76,47.09,61600.0
2005-04-12 15:30:00,47.18,47.38,47.11,47.16,113300.0,47.18,47.38,47.11,47.16,113300.0
2005-04-13 09:30:00,46.85,47.46,46.53,46.87,86900.0,46.85,47.46,46.53,46.87,86900.0
2005-04-13 10:00:00,46.89,47.0,46.56,46.6,32200.0,46.89,47.0,46.56,46.6,32200.0
2005-04-13 10:30:00,46.61,46.94,46.38,46.5,59500.0,46.61,46.94,46.38,46.5,59500.0
2005-04-13 11:00:00,46.44,46.49,46.27,46.4,37000.0,46.44,46.49,46.27,46.4,37000.0
2005-04-13 11:30:00,46.38,46.53,46.38,46.53,36900.0,46.38,46.53,46.38,46.53,36900.0
2005-04-13 12:00:00,46.5,46.8,46.45,46.75,64700.0,46.5,46.8,46.45,46.75,64700.0
2005-04-13 12:30:00,46.75,46.82,46.63,46.65,11400.0,46.75,46.82,46.63,46.65,11400.0
2005-04-13 13:00:00,46.65,46.7,46.53,46.6,26800.0,46.65,46.7,46.53,46.6,26800.0
2005-04-13 13:30:00,46.6,46.64,46.01,46.17,55700.0,46.6,46.64,46.01,46.17,55700.0
2005-04-13 14:00:00,46.15,46.3,46.01,46.02,21700.0,46.15,46.3,46.01,46.02,21700.0
2005-04-13 14:30:00,46.04,46.28,45.86,45.97,94300.0,46.04,46.28,45.86,45.97,94300.0
2005-04-13 15:00:00,45.96,46.11,45.82,46.03,57900.0,45.96,46.11,45.82,46.03,57900.0
2005-04-13 15:30:00,46.01,46.22,45.84,46.11,64400.0,46.01,46.22,45.84,46.11,64400.0
2005-04-14 09:30:00,45.94,46.37,45.7,46.31,57900.0,45.94,46.37,45.7,46.31,57900.0
2005-04-14 10:00:00,46.33,46.33,45.59,45.7,87100.0,46.33,46.33,45.59,45.7,87100.0
2005-04-14 10:30:00,45.7,45.9,45.6,45.89,88000.0,45.7,45.9,45.6,45.89,88000.0
2005-04-14 11:00:00,45.92,45.99,45.71,45.82,35400.0,45.92,45.99,45.71,45.82,35400.0
2005-04-14 11:30:00,45.85,45.99,45.7,45.82,54800.0,45.85,45.99,45.7,45.82,54800.0
2005-04-14 12:00:00,45.74,45.99,45.72,45.73,23900.0,45.74,45.99,45.72,45.73,23900.0
2005-04-14 12:30:00,45.75,45.81,45.6,45.6,10400.0,45.75,45.81,45.6,45.6,10400.0
2005-04-14 13:00:00,45.6,45.61,45.6,45.6,47900.0,45.6,45.61,45.6,45.6,47900.0
2005-04-14 13:30:00,45.6,45.65,45.09,45.24,101500.0,45.6,45.65,45.09,45.24,101500.0
2005-04-14 14:00:00,45.19,45.51,45.19,45.36,54000.0,45.19,45.51,45.19,45.36,54000.0
2005-04-14 14:30:00,45.34,45.41,45.23,45.27,28900.0,45.34,45.41,45.23,45.27,28900.0
2005-04-14 15:00:00,45.26,45.68,45.21,45.57,62100.0,45.26,45.68,45.21,45.57,62100.0
2005-04-14 15:30:00,45.6,45.64,45.36,45.42,119800.0,45.6,45.64,45.36,45.42,119800.0
2005-04-15 09:30:00,45.25,45.31,43.3,44.55,634100.0,45.25,45.31,43.3,44.55,634100.0
2005-04-15 10:00:00,44.53,44.77,44.46,44.74,128300.0,44.53,44.77,44.46,44.74,128300.0
2005-04-15 10:30:00,44.69,45.12,44.69,45.05,101000.0,44.69,45.12,44.69,45.05,101000.0
2005-04-15 11:00:00,45.05,45.07,44.84,44.89,60800.0,45.05,45.07,44.84,44.89,60800.0
2005-04-15 11:30:00,44.86,45.01,44.74,44.84,80900.0,44.86,45.01,44.74,44.84,80900.0
2005-04-15 12:00:00,44.82,44.93,44.48,44.66,98600.0,44.82,44.93,44.48,44.66,98600.0
2005-04-15 12:30:00,44.64,44.7,43.93,44.02,90500.0,44.64,44.7,43.93,44.02,90500.0
2005-04-15 13:00:00,44.02,44.5,44.0,44.38,107400.0,44.02,44.5,44.0,44.38,107400.0
2005-04-15 13:30:00,44.42,44.85,44.22,44.36,58700.0,44.42,44.85,44.22,44.36,58700.0
2005-04-15 14:00:00,44.39,44.58,44.23,44.24,46200.0,44.39,44.58,44.23,44.24,46200.0
2005-04-15 14:30:00,44.2,44.38,44.0,44.35,48700.0,44.2,44.38,44.0,44.35,48700.0
2005-04-15 15:00:00,44.29,44.34,43.74,43.77,122200.0,44.29,44.34,43.74,43.77,122200.0
2005-04-15 15:30:00,43.78,44.03,43.52,43.55,218600.0,43.78,44.03,43.52,43.55,218600.0
2005-04-18 09:30:00,43.02,44.42,42.64,44.28,304000.0,43.02,44.42,42.64,44.28,304000.0
2005-04-18 10:00:00,44.3,45.1,44.21,44.43,203800.0,44.3,45.1,44.21,44.43,203800.0
2005-04-18 10:30:00,44.45,44.82,44.32,44.51,54500.0,44.45,44.82,44.32,44.51,54500.0
2005-04-18 11:00:00,44.5,44.63,43.78,43.85,83100.0,44.5,44.63,43.78,43.85,83100.0
2005-04-18 11:30:00,43.83,43.92,43.63,43.7,49900.0,43.83,43.92,43.63,43.7,49900.0
2005-04-18 12:00:00,43.69,43.97,43.63,43.79,52200.0,43.69,43.97,43.63,43.79,52200.0
2005-04-18 12:30:00,43.77,44.25,43.69,44.2,33400.0,43.77,44.25,43.69,44.2,33400.0
2005-04-18 13:00:00,44.18,44.32,43.99,44.3,33300.0,44.18,44.32,43.99,44.3,33300.0
2005-04-18 13:30:00,44.3,44.63,44.2,44.34,68000.0,44.3,44.63,44.2,44.34,68000.0
2005-04-18 14:00:00,44.38,44.61,43.98,44.13,30100.0,44.38,44.61,43.98,44.13,30100.0
2005-04-18 14:30:00,44.15,44.15,43.98,43.99,33400.0,44.15,44.15,43.98,43.99,33400.0
2005-04-18 15:00:00,43.99,44.28,43.99,44.12,60000.0,43.99,44.28,43.99,44.12,60000.0
2005-04-18 15:30:00,44.16,44.27,44.03,44.07,89000.0,44.16,44.27,44.03,44.07,89000.0
2005-04-19 09:30:00,44.36,46.0,44.21,45.96,375400.0,44.36,46.0,44.21,45.96,375400.0
2005-04-19 10:00:00,45.97,46.08,45.55,45.83,129600.0,45.97,46.08,45.55,45.83,129600.0
2005-04-19 10:30:00,45.82,45.95,45.45,45.46,132400.0,45.82,45.95,45.45,45.46,132400.0
2005-04-19 11:00:00,45.46,45.82,45.45,45.67,118900.0,45.46,45.82,45.45,45.67,118900.0
2005-04-19 11:30:00,45.66,45.78,45.59,45.78,46600.0,45.66,45.78,45.59,45.78,46600.0
2005-04-19 12:00:00,45.82,46.07,45.81,46.03,46200.0,45.82,46.07,45.81,46.03,46200.0
2005-04-19 12:30:00,46.06,46.25,46.06,46.2,67100.0,46.06,46.25,46.06,46.2,67100.0
2005-04-19 13:00:00,46.2,46.47,46.05,46.44,100600.0,46.2,46.47,46.05,46.44,100600.0
2005-04-19 13:30:00,46.41,46.6,46.27,46.45,206000.0,46.41,46.6,46.27,46.45,206000.0
2005-04-19 14:00:00,46.43,46.49,46.19,46.28,97500.0,46.43,46.49,46.19,46.28,97500.0
2005-04-19 14:30:00,46.3,46.36,46.18,46.31,61000.0,46.3,46.36,46.18,46.31,61000.0
2005-04-19 15:00:00,46.31,46.37,46.2,46.28,110100.0,46.31,46.37,46.2,46.28,110100.0
2005-04-19 15:30:00,46.28,46.35,46.19,46.19,238500.0,46.28,46.35,46.19,46.19,238500.0
2005-04-20 09:30:00,46.08,46.65,46.08,46.38,208200.0,46.08,46.65,46.08,46.38,208200.0
2005-04-20 10:00:00,46.38,46.87,46.38,46.55,158600.0,46.38,46.87,46.38,46.55,158600.0
2005-04-20 10:30:00,46.54,46.59,46.2,46.59,138700.0,46.54,46.59,46.2,46.59,138700.0
2005-04-20 11:00:00,46.53,46.62,45.77,45.89,141600.0,46.53,46.62,45.77,45.89,141600.0
2005-04-20 11:30:00,45.86,45.9,45.55,45.71,60200.0,45.86,45.9,45.55,45.71,60200.0
2005-04-20 12:00:00,45.75,45.76,45.63,45.76,59600.0,45.75,45.76,45.63,45.76,59600.0
2005-04-20 12:30:00,45.66,45.86,45.26,45.29,61800.0,45.66,45.86,45.26,45.29,61800.0
2005-04-20 13:00:00,45.29,45.34,45.0,45.14,52900.0,45.29,45.34,45.0,45.14,52900.0
2005-04-20 13:30:00,45.06,45.65,44.9,45.44,111000.0,45.06,45.65,44.9,45.44,111000.0
2005-04-20 14:00:00,45.35,45.56,44.6,44.76,104300.0,45.35,45.56,44.6,44.76,104300.0
2005-04-20 14:30:00,44.72,45.37,44.61,45.36,42300.0,44.72,45.37,44.61,45.36,42300.0
2005-04-20 15:00:00,45.32,45.32,44.83,45.02,66700.0,45.32,45.32,44.83,45.02,66700.0
2005-04-20 15:30:00,45.02,45.18,44.63,44.98,118800.0,45.02,45.18,44.63,44.98,118800.0
2005-04-21 09:30:00,45.25,46.12,45.25,46.0,105300.0,45.25,46.12,45.25,46.0,105300.0
2005-04-21 10:00:00,46.0,46.17,45.48,45.63,61000.0,46.0,46.17,45.48,45.63,61000.0
2005-04-21 10:30:00,45.61,45.83,45.59,45.66,34300.0,45.61,45.83,45.59,45.66,34300.0
2005-04-21 11:00:00,45.65,45.65,45.06,45.2,66300.0,45.65,45.65,45.06,45.2,66300.0
2005-04-21 11:30:00,45.2,45.67,45.16,45.53,24300.0,45.2,45.67,45.16,45.53,24300.0
2005-04-21 12:00:00,45.55,45.97,45.55,45.89,39800.0,45.55,45.97,45.55,45.89,39800.0
2005-04-21 12:30:00,45.9,45.93,45.72,45.72,16200.0,45.9,45.93,45.72,45.72,16200.0
2005-04-21 13:00:00,45.71,45.74,45.51,45.52,13300.0,45.71,45.74,45.51,45.52,13300.0
2005-04-21 13:30:00,45.51,46.0,45.5,46.0,34400.0,45.51,46.0,45.5,46.0,34400.0
2005-04-21 14:00:00,46.0,46.38,45.98,46.29,68800.0,46.0,46.38,45.98,46.29,68800.0
2005-04-21 14:30:00,46.25,46.38,46.19,46.27,48800.0,46.25,46.38,46.19,46.27,48800.0
2005-04-21 15:00:00,46.27,46.43,46.26,46.35,49100.0,46.27,46.43,46.26,46.35,49100.0
2005-04-21 15:30:00,46.34,46.5,46.26,46.48,132400.0,46.34,46.5,46.26,46.48,132400.0
2005-04-22 09:30:00,46.0,46.2,45.56,46.19,142700.0,46.0,46.2,45.56,46.19,142700.0
2005-04-22 10:00:00,46.2,46.49,45.82,45.9,72400.0,46.2,46.49,45.82,45.9,72400.0
2005-04-22 10:30:00,45.9,46.07,45.69,45.86,50100.0,45.9,46.07,45.69,45.86,50100.0
2005-04-22 11:00:00,45.81,46.03,45.74,45.92,19500.0,45.81,46.03,45.74,45.92,19500.0
2005-04-22 11:30:00,45.9,45.92,45.62,45.71,47800.0,45.9,45.92,45.62,45.71,47800.0
2005-04-22 12:00:00,45.71,45.91,45.7,45.74,29500.0,45.71,45.91,45.7,45.74,29500.0
2005-04-22 12:30:00,45.75,45.98,45.7,45.82,24000.0,45.75,45.98,45.7,45.82,24000.0
2005-04-22 13:00:00,45.75,45.87,45.56,45.6,46400.0,45.75,45.87,45.56,45.6,46400.0
2005-04-22 13:30:00,45.61,45.75,45.4,45.68,48400.0,45.61,45.75,45.4,45.68,48400.0
2005-04-22 14:00:00,45.66,45.73,45.65,45.69,44400.0,45.66,45.73,45.65,45.69,44400.0
2005-04-22 14:30:00,45.69,45.78,45.54,45.6,83900.0,45.69,45.78,45.54,45.6,83900.0
2005-04-22 15:00:00,45.6,45.73,45.12,45.12,113500.0,45.6,45.73,45.12,45.12,113500.0
2005-04-22 15:30:00,45.11,46.6,44.77,45.25,288700.0,45.11,46.6,44.77,45.25,288700.0
2005-04-25 09:30:00,45.47,45.73,45.13,45.38,91000.0,45.47,45.73,45.13,45.38,91000.0
2005-04-25 10:00:00,45.4,46.2,45.38,45.92,66200.0,45.4,46.2,45.38,45.92,66200.0
2005-04-25 10:30:00,45.83,45.88,45.36,45.55,46900.0,45.83,45.88,45.36,45.55,46900.0
2005-04-25 11:00:00,45.54,45.71,45.44,45.57,17700.0,45.54,45.71,45.44,45.57,17700.0
2005-04-25 11:30:00,45.54,46.02,45.49,46.02,48900.0,45.54,46.02,45.49,46.02,48900.0
2005-04-25 12:00:00,45.99,46.0,45.74,45.82,30600.0,45.99,46.0,45.74,45.82,30600.0
2005-04-25 12:30:00,45.8,45.86,45.7,45.77,18200.0,45.8,45.86,45.7,45.77,18200.0
2005-04-25 13:00:00,45.84,45.92,45.7,45.72,20600.0,45.84,45.92,45.7,45.72,20600.0
2005-04-25 13:30:00,45.75,45.86,45.46,45.46,26200.0,45.75,45.86,45.46,45.46,26200.0
2005-04-25 14:00:00,45.52,45.64,45.44,45.54,20500.0,45.52,45.64,45.44,45.54,20500.0
2005-04-25 14:30:00,45.53,45.82,45.52,45.67,28800.0,45.53,45.82,45.52,45.67,28800.0
2005-04-25 15:00:00,45.66,45.73,45.4,45.68,27600.0,45.66,45.73,45.4,45.68,27600.0
2005-04-25 15:30:00,45.68,46.03,45.66,45.94,57200.0,45.68,46.03,45.66,45.94,57200.0
2005-04-26 09:30:00,45.51,45.7,45.35,45.65,74600.0,45.51,45.7,45.35,45.65,74600.0
2005-04-26 10:00:00,45.6,46.3,45.4,46.18,82400.0,45.6,46.3,45.4,46.18,82400.0
2005-04-26 10:30:00,46.18,46.9,45.65,46.74,86900.0,46.18,46.9,45.65,46.74,86900.0
2005-04-26 11:00:00,46.74,46.85,46.49,46.67,37000.0,46.74,46.85,46.49,46.67,37000.0
2005-04-26 11:30:00,46.66,46.85,46.28,46.28,32900.0,46.66,46.85,46.28,46.28,32900.0
2005-04-26 12:00:00,46.34,46.56,46.29,46.5,55800.0,46.34,46.56,46.29,46.5,55800.0
2005-04-26 12:30:00,46.52,46.52,46.14,46.19,9800.0,46.52,46.52,46.14,46.19,9800.0
2005-04-26 13:00:00,46.15,46.22,45.82,45.94,32600.0,46.15,46.22,45.82,45.94,32600.0
2005-04-26 13:30:00,45.91,46.18,45.91,46.18,17900.0,45.91,46.18,45.91,46.18,17900.0
2005-04-26 14:00:00,46.16,46.18,45.82,46.18,32300.0,46.16,46.18,45.82,46.18,32300.0
2005-04-26 14:30:00,46.15,46.2,45.91,46.02,32500.0,46.15,46.2,45.91,46.02,32500.0
2005-04-26 15:00:00,46.04,46.05,45.87,45.93,73500.0,46.04,46.05,45.87,45.93,73500.0
2005-04-26 15:30:00,45.95,46.0,45.64,45.64,62000.0,45.95,46.0,45.64,45.64,62000.0
2005-04-27 09:30:00,45.02,45.59,44.97,45.28,97600.0,45.02,45.59,44.97,45.28,97600.0
2005-04-27 10:00:00,45.28,45.28,44.84,45.0,67100.0,45.28,45.28,44.84,45.0,67100.0
2005-04-27 10:30:00,45.0,45.48,44.94,45.43,90400.0,45.0,45.48,44.94,45.43,90400.0
2005-04-27 11:00:00,45.44,45.45,45.16,45.34,63800.0,45.44,45.45,45.16,45.34,63800.0
2005-04-27 11:30:00,45.32,45.55,45.32,45.55,34100.0,45.32,45.55,45.32,45.55,34100.0
2005-04-27 12:00:00,45.56,45.92,45.56,45.92,39700.0,45.56,45.92,45.56,45.92,39700.0
2005-04-27 12:30:00,45.9,45.98,45.67,45.77,33200.0,45.9,45.98,45.67,45.77,33200.0
2005-04-27 13:00:00,45.76,46.04,45.53,45.56,26200.0,45.76,46.04,45.53,45.56,26200.0
2005-04-27 13:30:00,45.6,45.75,45.48,45.72,28800.0,45.6,45.75,45.48,45.72,28800.0
2005-04-27 14:00:00,45.68,45.79,45.48,45.72,83900.0,45.68,45.79,45.48,45.72,83900.0
2005-04-27 14:30:00,45.7,45.77,45.53,45.69,118000.0,45.7,45.77,45.53,45.69,118000.0
2005-04-27 15:00:00,45.66,45.75,45.6,45.64,23900.0,45.66,45.75,45.6,45.64,23900.0
2005-04-27 15:30:00,45.64,45.76,45.49,45.53,63300.0,45.64,45.76,45.49,45.53,63300.0
2005-04-28 09:30:00,45.26,45.58,44.95,45.01,99000.0,45.26,45.58,44.95,45.01,99000.0
2005-04-28 10:00:00,45.02,45.46,45.01,45.35,117300.0,45.02,45.46,45.01,45.35,117300.0
2005-04-28 10:30:00,45.36,45.65,45.33,45.55,75400.0,45.36,45.65,45.33,45.55,75400.0
2005-04-28 11:00:00,45.55,45.58,45.3,45.39,24700.0,45.55,45.58,45.3,45.39,24700.0
2005-04-28 11:30:00,45.29,45.3,45.03,45.18,59600.0,45.29,45.3,45.03,45.18,59600.0
2005-04-28 12:00:00,45.14,45.19,44.92,44.92,62700.0,45.14,45.19,44.92,44.92,62700.0
2005-04-28 12:30:00,44.96,45.3,44.95,45.1,44800.0,44.96,45.3,44.95,45.1,44800.0
2005-04-28 13:00:00,45.09,45.09,44.75,44.81,34300.0,45.09,45.09,44.75,44.81,34300.0
2005-04-28 13:30:00,44.8,45.18,44.75,45.16,23600.0,44.8,45.18,44.75,45.16,23600.0
2005-04-28 14:00:00,45.16,45.19,44.41,44.46,72700.0,45.16,45.19,44.41,44.46,72700.0
2005-04-28 14:30:00,44.45,44.8,44.45,44.76,80700.0,44.45,44.8,44.45,44.76,80700.0
2005-04-28 15:00:00,44.75,44.91,44.6,44.6,71100.0,44.75,44.91,44.6,44.6,71100.0
2005-04-28 15:30:00,44.59,44.91,44.55,44.79,195800.0,44.59,44.91,44.55,44.79,195800.0
2005-04-29 09:30:00,44.92,45.63,44.89,45.02,170200.0,44.92,45.63,44.89,45.02,170200.0
2005-04-29 10:00:00,45.03,45.22,44.1,44.25,470100.0,45.03,45.22,44.1,44.25,470100.0
2005-04-29 10:30:00,44.34,44.34,43.12,43.66,433700.0,44.34,44.34,43.12,43.66,433700.0
2005-04-29 11:00:00,43.64,44.07,43.51,44.05,135000.0,43.64,44.07,43.51,44.05,135000.0
2005-04-29 11:30:00,43.98,44.16,43.8,43.8,82700.0,43.98,44.16,43.8,43.8,82700.0
2005-04-29 12:00:00,43.78,43.86,43.62,43.62,59000.0,43.78,43.86,43.62,43.62,59000.0
2005-04-29 12:30:00,43.62,44.15,43.61,44.05,93800.0,43.62,44.15,43.61,44.05,93800.0
2005-04-29 13:00:00,44.05,44.25,43.98,44.23,67900.0,44.05,44.25,43.98,44.23,67900.0
2005-04-29 13:30:00,44.25,44.25,43.74,43.95,56000.0,44.25,44.25,43.74,43.95,56000.0
2005-04-29 14:00:00,43.99,44.1,43.69,43.87,115600.0,43.99,44.1,43.69,43.87,115600.0
2005-04-29 14:30:00,43.87,44.33,43.87,44.22,196300.0,43.87,44.33,43.87,44.22,196300.0
2005-04-29 15:00:00,44.25,44.5,44.25,44.38,123000.0,44.25,44.5,44.25,44.38,123000.0
2005-04-29 15:30:00,44.37,44.53,44.24,44.38,196800.0,44.37,44.53,44.24,44.38,196800.0
2005-05-02 09:30:00,44.25,45.0,44.14,44.71,155900.0,44.25,45.0,44.14,44.71,155900.0
2005-05-02 10:00:00,44.74,44.9,44.44,44.78,102200.0,44.74,44.9,44.44,44.78,102200.0
2005-05-02 10:30:00,44.77,44.77,44.43,44.72,68400.0,44.77,44.77,44.43,44.72,68400.0
2005-05-02 11:00:00,44.69,44.88,44.61,44.7,42700.0,44.69,44.88,44.61,44.7,42700.0
2005-05-02 11:30:00,44.66,44.7,44.53,44.6,38300.0,44.66,44.7,44.53,44.6,38300.0
2005-05-02 12:00:00,44.58,44.63,44.45,44.6,32800.0,44.58,44.63,44.45,44.6,32800.0
2005-05-02 12:30:00,44.6,44.9,44.58,44.62,56400.0,44.6,44.9,44.58,44.62,56400.0
2005-05-02 13:00:00,44.6,44.83,44.52,44.8,73100.0,44.6,44.83,44.52,44.8,73100.0
2005-05-02 13:30:00,44.81,44.82,44.56,44.59,51100.0,44.81,44.82,44.56,44.59,51100.0
2005-05-02 14:00:00,44.56,44.58,44.18,44.4,48000.0,44.56,44.58,44.18,44.4,48000.0
2005-05-02 14:30:00,44.38,44.73,44.38,44.71,36600.0,44.38,44.73,44.38,44.71,36600.0
2005-05-02 15:00:00,44.69,45.15,44.62,45.06,84600.0,44.69,45.15,44.62,45.06,84600.0
2005-05-02 15:30:00,45.06,45.23,44.95,45.0,142700.0,45.06,45.23,44.95,45.0,142700.0
2005-05-03 09:30:00,44.81,45.39,44.81,45.35,53000.0,44.81,45.39,44.81,45.35,53000.0
2005-05-03 10:00:00,45.3,45.5,45.25,45.47,78500.0,45.3,45.5,45.25,45.47,78500.0
2005-05-03 10:30:00,45.47,45.5,45.25,45.35,80900.0,45.47,45.5,45.25,45.35,80900.0
2005-05-03 11:00:00,45.38,45.45,45.32,45.42,27200.0,45.38,45.45,45.32,45.42,27200.0
2005-05-03 11:30:00,45.41,45.52,45.39,45.47,52600.0,45.41,45.52,45.39,45.47,52600.0
2005-05-03 12:00:00,45.46,45.5,45.33,45.36,55700.0,45.46,45.5,45.33,45.36,55700.0
2005-05-03 12:30:00,45.36,45.37,45.27,45.34,68300.0,45.36,45.37,45.27,45.34,68300.0
2005-05-03 13:00:00,45.35,45.35,45.22,45.23,45600.0,45.35,45.35,45.22,45.23,45600.0
2005-05-03 13:30:00,45.21,45.23,44.89,45.0,46200.0,45.21,45.23,44.89,45.0,46200.0
2005-05-03 14:00:00,44.97,45.09,44.53,44.87,93800.0,44.97,45.09,44.53,44.87,93800.0
2005-05-03 14:30:00,44.87,45.05,44.53,44.83,163700.0,44.87,45.05,44.53,44.83,163700.0
2005-05-03 15:00:00,44.83,44.89,44.34,44.69,130200.0,44.83,44.89,44.34,44.69,130200.0
2005-05-03 15:30:00,44.69,44.95,44.61,44.8,110800.0,44.69,44.95,44.61,44.8,110800.0
2005-05-04 09:30:00,44.78,44.94,44.6,44.76,75500.0,44.78,44.94,44.6,44.76,75500.0
2005-05-04 10:00:00,44.66,45.0,44.65,44.8,72700.0,44.66,45.0,44.65,44.8,72700.0
2005-05-04 10:30:00,44.84,45.22,44.72,44.81,67000.0,44.84,45.22,44.72,44.81,67000.0
2005-05-04 11:00:00,44.81,44.9,44.55,44.81,88400.0,44.81,44.9,44.55,44.81,88400.0
2005-05-04 11:30:00,44.82,44.82,44.35,44.46,63300.0,44.82,44.82,44.35,44.46,63300.0
2005-05-04 12:00:00,44.4,44.55,44.17,44.55,89700.0,44.4,44.55,44.17,44.55,89700.0
2005-05-04 12:30:00,44.53,44.6,44.38,44.5,30700.0,44.53,44.6,44.38,44.5,30700.0
2005-05-04 13:00:00,44.5,44.6,44.38,44.51,26400.0,44.5,44.6,44.38,44.51,26400.0
2005-05-04 13:30:00,44.52,44.92,44.38,44.85,69000.0,44.52,44.92,44.38,44.85,69000.0
2005-05-04 14:00:00,44.85,44.99,44.69,44.91,61700.0,44.85,44.99,44.69,44.91,61700.0
2005-05-04 14:30:00,44.93,45.1,44.8,44.97,53000.0,44.93,45.1,44.8,44.97,53000.0
2005-05-04 15:00:00,44.96,45.2,44.8,45.15,93600.0,44.96,45.2,44.8,45.15,93600.0
2005-05-04 15:30:00,45.16,45.31,45.02,45.21,153400.0,45.16,45.31,45.02,45.21,153400.0
2005-05-05 09:30:00,44.54,46.41,43.88,46.41,709700.0,44.54,46.41,43.88,46.41,709700.0
2005-05-05 10:00:00,46.4,46.96,45.71,45.9,457500.0,46.4,46.96,45.71,45.9,457500.0
2005-05-05 10:30:00,45.89,46.86,45.59,45.8,449200.0,45.89,46.86,45.59,45.8,449200.0
2005-05-05 11:00:00,45.79,46.71,45.79,46.23,181200.0,45.79,46.71,45.79,46.23,181200.0
2005-05-05 11:30:00,46.24,46.77,46.2,46.66,76600.0,46.24,46.77,46.2,46.66,76600.0
2005-05-05 12:00:00,46.66,46.96,46.46,46.46,142400.0,46.66,46.96,46.46,46.46,142400.0
2005-05-05 12:30:00,46.46,46.64,46.24,46.25,131900.0,46.46,46.64,46.24,46.25,131900.0
2005-05-05 13:00:00,46.27,46.44,46.0,46.23,107500.0,46.27,46.44,46.0,46.23,107500.0
2005-05-05 13:30:00,46.21,46.4,45.99,46.08,76800.0,46.21,46.4,45.99,46.08,76800.0
2005-05-05 14:00:00,46.1,46.25,45.95,46.18,64400.0,46.1,46.25,45.95,46.18,64400.0
2005-05-05 14:30:00,46.18,46.29,45.95,45.98,45000.0,46.18,46.29,45.95,45.98,45000.0
2005-05-05 15:00:00,45.98,46.13,45.94,45.99,67300.0,45.98,46.13,45.94,45.99,67300.0
2005-05-05 15:30:00,45.93,46.49,45.75,46.15,214200.0,45.93,46.49,45.75,46.15,214200.0
2005-05-06 09:30:00,46.5,46.6,45.59,45.98,125600.0,46.5,46.6,45.59,45.98,125600.0
2005-05-06 10:00:00,45.98,46.74,45.96,46.42,168400.0,45.98,46.74,45.96,46.42,168400.0
2005-05-06 10:30:00,46.46,46.56,46.05,46.18,56100.0,46.46,46.56,46.05,46.18,56100.0
2005-05-06 11:00:00,46.14,46.35,46.12,46.2,32200.0,46.14,46.35,46.12,46.2,32200.0
2005-05-06 11:30:00,46.24,46.29,46.02,46.02,37200.0,46.24,46.29,46.02,46.02,37200.0
2005-05-06 12:00:00,46.05,46.15,45.92,46.05,70700.0,46.05,46.15,45.92,46.05,70700.0
2005-05-06 12:30:00,46.04,46.04,45.81,45.94,31800.0,46.04,46.04,45.81,45.94,31800.0
2005-05-06 13:00:00,45.98,46.05,45.84,46.0,53800.0,45.98,46.05,45.84,46.0,53800.0
2005-05-06 13:30:00,46.01,46.05,45.75,45.79,49700.0,46.01,46.05,45.75,45.79,49700.0
2005-05-06 14:00:00,45.79,46.04,45.78,45.9,31100.0,45.79,46.04,45.78,45.9,31100.0
2005-05-06 14:30:00,45.92,45.92,45.67,45.76,40400.0,45.92,45.92,45.67,45.76,40400.0
2005-05-06 15:00:00,45.8,45.95,45.63,45.9,54400.0,45.8,45.95,45.63,45.9,54400.0
2005-05-06 15:30:00,45.92,46.18,45.92,46.08,53600.0,45.92,46.18,45.92,46.08,53600.0
2005-05-09 09:30:00,46.21,46.44,45.73,45.91,73200.0,46.21,46.44,45.73,45.91,73200.0
2005-05-09 10:00:00,45.93,46.0,45.5,45.93,82100.0,45.93,46.0,45.5,45.93,82100.0
2005-05-09 10:30:00,45.91,46.08,45.78,45.86,52400.0,45.91,46.08,45.78,45.86,52400.0
2005-05-09 11:00:00,45.91,46.24,45.78,46.14,29800.0,45.91,46.24,45.78,46.14,29800.0
2005-05-09 11:30:00,46.15,46.38,46.11,46.36,47900.0,46.15,46.38,46.11,46.36,47900.0
2005-05-09 12:00:00,46.32,46.67,46.31,46.6,49100.0,46.32,46.67,46.31,46.6,49100.0
2005-05-09 12:30:00,46.65,47.12,46.64,47.1,118000.0,46.65,47.12,46.64,47.1,118000.0
2005-05-09 13:00:00,47.08,47.35,47.01,47.35,65500.0,47.08,47.35,47.01,47.35,65500.0
2005-05-09 13:30:00,47.33,47.67,47.11,47.59,214100.0,47.33,47.67,47.11,47.59,214100.0
2005-05-09 14:00:00,47.57,47.65,47.25,47.43,68200.0,47.57,47.65,47.25,47.43,68200.0
2005-05-09 14:30:00,47.43,47.63,47.3,47.45,116300.0,47.43,47.63,47.3,47.45,116300.0
2005-05-09 15:00:00,47.45,47.75,47.39,47.6,121700.0,47.45,47.75,47.39,47.6,121700.0
2005-05-09 15:30:00,47.62,47.87,47.58,47.65,187400.0,47.62,47.87,47.58,47.65,187400.0
2005-05-10 09:30:00,47.37,47.87,47.25,47.61,179800.0,47.37,47.87,47.25,47.61,179800.0
2005-05-10 10:00:00,47.6,48.37,47.57,48.21,402300.0,47.6,48.37,47.57,48.21,402300.0
2005-05-10 10:30:00,48.25,48.63,48.01,48.11,220500.0,48.25,48.63,48.01,48.11,220500.0
2005-05-10 11:00:00,48.12,48.16,47.82,47.87,182400.0,48.12,48.16,47.82,47.87,182400.0
2005-05-10 11:30:00,47.82,48.07,47.75,48.0,84700.0,47.82,48.07,47.75,48.0,84700.0
2005-05-10 12:00:00,48.07,48.2,47.94,48.16,70000.0,48.07,48.2,47.94,48.16,70000.0
2005-05-10 12:30:00,48.0,48.12,47.9,48.01,74400.0,48.0,48.12,47.9,48.01,74400.0
2005-05-10 13:00:00,48.05,48.11,47.96,48.1,78900.0,48.05,48.11,47.96,48.1,78900.0
2005-05-10 13:30:00,48.1,48.19,47.87,48.19,125000.0,48.1,48.19,47.87,48.19,125000.0
2005-05-10 14:00:00,48.19,48.29,48.04,48.26,76200.0,48.19,48.29,48.04,48.26,76200.0
2005-05-10 14:30:00,48.26,48.26,47.9,48.04,209100.0,48.26,48.26,47.9,48.04,209100.0
2005-05-10 15:00:00,48.04,48.05,47.78,47.95,359200.0,48.04,48.05,47.78,47.95,359200.0
2005-05-10 15:30:00,47.95,48.02,47.71,47.97,528900.0,47.95,48.02,47.71,47.97,528900.0
2005-05-11 09:30:00,48.08,48.97,47.77,47.85,221600.0,48.08,48.97,47.77,47.85,221600.0
2005-05-11 10:00:00,47.94,48.13,47.81,47.85,123900.0,47.94,48.13,47.81,47.85,123900.0
2005-05-11 10:30:00,47.9,48.03,47.7,47.9,104100.0,47.9,48.03,47.7,47.9,104100.0
2005-05-11 11:00:00,47.88,47.94,47.32,47.45,85300.0,47.88,47.94,47.32,47.45,85300.0
2005-05-11 11:30:00,47.45,47.6,47.25,47.42,94700.0,47.45,47.6,47.25,47.42,94700.0
2005-05-11 12:00:00,47.3,47.56,47.06,47.5,90000.0,47.3,47.56,47.06,47.5,90000.0
2005-05-11 12:30:00,47.5,47.88,47.47,47.88,22600.0,47.5,47.88,47.47,47.88,22600.0
2005-05-11 13:00:00,47.9,48.06,47.82,47.98,74200.0,47.9,48.06,47.82,47.98,74200.0
2005-05-11 13:30:00,47.95,47.96,47.78,47.82,20600.0,47.95,47.96,47.78,47.82,20600.0
2005-05-11 14:00:00,47.83,48.09,47.81,47.9,91400.0,47.83,48.09,47.81,47.9,91400.0
2005-05-11 14:30:00,47.93,48.04,47.91,48.04,63800.0,47.93,48.04,47.91,48.04,63800.0
2005-05-11 15:00:00,48.02,48.03,47.64,47.72,134800.0,48.02,48.03,47.64,47.72,134800.0
2005-05-11 15:30:00,47.7,48.05,47.47,47.6,193100.0,47.7,48.05,47.47,47.6,193100.0
2005-05-12 09:30:00,47.72,48.62,47.48,48.34,406800.0,47.72,48.62,47.48,48.34,406800.0
2005-05-12 10:00:00,48.35,49.0,48.2,48.8,309800.0,48.35,49.0,48.2,48.8,309800.0
2005-05-12 10:30:00,48.8,49.23,48.62,49.09,319400.0,48.8,49.23,48.62,49.09,319400.0
2005-05-12 11:00:00,49.14,49.54,48.94,49.34,451300.0,49.14,49.54,48.94,49.34,451300.0
2005-05-12 11:30:00,49.32,49.98,49.14,49.7,452300.0,49.32,49.98,49.14,49.7,452300.0
2005-05-12 12:00:00,49.68,50.29,49.63,50.06,388300.0,49.68,50.29,49.63,50.06,388300.0
2005-05-12 12:30:00,50.06,50.2,49.76,49.88,189700.0,50.06,50.2,49.76,49.88,189700.0
2005-05-12 13:00:00,49.87,50.01,49.75,49.85,134600.0,49.87,50.01,49.75,49.85,134600.0
2005-05-12 13:30:00,49.81,49.87,49.65,49.81,113900.0,49.81,49.87,49.65,49.81,113900.0
2005-05-12 14:00:00,49.74,49.94,49.7,49.73,142700.0,49.74,49.94,49.7,49.73,142700.0
2005-05-12 14:30:00,49.75,49.97,49.58,49.75,177500.0,49.75,49.97,49.58,49.75,177500.0
2005-05-12 15:00:00,49.73,49.88,48.75,49.25,400500.0,49.73,49.88,48.75,49.25,400500.0
2005-05-12 15:30:00,49.24,49.85,49.15,49.65,401000.0,49.24,49.85,49.15,49.65,401000.0
2005-05-13 09:30:00,50.1,50.57,49.6,49.6,471300.0,50.1,50.57,49.6,49.6,471300.0
2005-05-13 10:00:00,49.65,49.98,49.36,49.85,208900.0,49.65,49.98,49.36,49.85,208900.0
2005-05-13 10:30:00,49.84,50.45,49.84,50.38,156100.0,49.84,50.45,49.84,50.38,156100.0
2005-05-13 11:00:00,50.38,50.55,50.18,50.5,129700.0,50.38,50.55,50.18,50.5,129700.0
2005-05-13 11:30:00,50.51,50.98,50.43,50.92,136500.0,50.51,50.98,50.43,50.92,136500.0
2005-05-13 12:00:00,50.93,51.09,50.67,51.02,91700.0,50.93,51.09,50.67,51.02,91700.0
2005-05-13 12:30:00,50.99,51.2,50.79,51.08,171800.0,50.99,51.2,50.79,51.08,171800.0
2005-05-13 13:00:00,51.08,51.11,50.65,50.7,141300.0,51.08,51.11,50.65,50.7,141300.0
2005-05-13 13:30:00,50.67,50.72,50.25,50.43,165900.0,50.67,50.72,50.25,50.43,165900.0
2005-05-13 14:00:00,50.43,50.59,50.23,50.46,93400.0,50.43,50.59,50.23,50.46,93400.0
2005-05-13 14:30:00,50.48,50.48,49.98,50.45,186800.0,50.48,50.48,49.98,50.45,186800.0
2005-05-13 15:00:00,50.46,50.74,50.27,50.55,104200.0,50.46,50.74,50.27,50.55,104200.0
2005-05-13 15:30:00,50.54,50.79,50.23,50.69,173900.0,50.54,50.79,50.23,50.69,173900.0
2005-05-16 09:30:00,50.64,51.34,50.55,50.82,274800.0,50.64,51.34,50.55,50.82,274800.0
2005-05-16 10:00:00,50.82,51.77,50.82,51.64,162600.0,50.82,51.77,50.82,51.64,162600.0
2005-05-16 10:30:00,51.66,51.7,51.31,51.5,88900.0,51.66,51.7,51.31,51.5,88900.0
2005-05-16 11:00:00,51.5,51.6,51.4,51.56,43000.0,51.5,51.6,51.4,51.56,43000.0
2005-05-16 11:30:00,51.56,51.68,51.09,51.22,94100.0,51.56,51.68,51.09,51.22,94100.0
2005-05-16 12:00:00,51.17,51.3,51.0,51.24,98700.0,51.17,51.3,51.0,51.24,98700.0
2005-05-16 12:30:00,51.24,51.43,51.2,51.34,30400.0,51.24,51.43,51.2,51.34,30400.0
2005-05-16 13:00:00,51.37,51.37,51.18,51.33,32800.0,51.37,51.37,51.18,51.33,32800.0
2005-05-16 13:30:00,51.33,51.4,51.16,51.39,38800.0,51.33,51.4,51.16,51.39,38800.0
2005-05-16 14:00:00,51.4,51.46,51.29,51.36,25500.0,51.4,51.46,51.29,51.36,25500.0
2005-05-16 14:30:00,51.36,51.5,51.33,51.47,43100.0,51.36,51.5,51.33,51.47,43100.0
2005-05-16 15:00:00,51.46,51.76,51.4,51.64,124900.0,51.46,51.76,51.4,51.64,124900.0
2005-05-16 15:30:00,51.59,51.73,51.49,51.6,200400.0,51.59,51.73,51.49,51.6,200400.0
2005-05-17 09:30:00,51.23,51.93,51.18,51.89,129700.0,51.23,51.93,51.18,51.89,129700.0
2005-05-17 10:00:00,51.88,52.18,51.82,51.91,167500.0,51.88,52.18,51.82,51.91,167500.0
2005-05-17 10:30:00,51.86,52.07,51.85,52.04,119900.0,51.86,52.07,51.85,52.04,119900.0
2005-05-17 11:00:00,52.04,52.07,51.81,51.84,100700.0,52.04,52.07,51.81,51.84,100700.0
2005-05-17 11:30:00,51.94,52.01,51.53,51.66,112500.0,51.94,52.01,51.53,51.66,112500.0
2005-05-17 12:00:00,51.64,51.69,51.38,51.48,106000.0,51.64,51.69,51.38,51.48,106000.0
2005-05-17 12:30:00,51.49,51.49,51.25,51.25,50500.0,51.49,51.49,51.25,51.25,50500.0
2005-05-17 13:00:00,51.28,51.45,51.18,51.36,51400.0,51.28,51.45,51.18,51.36,51400.0
2005-05-17 13:30:00,51.36,51.71,51.34,51.71,58700.0,51.36,51.71,51.34,51.71,58700.0
2005-05-17 14:00:00,51.69,51.71,51.3,51.62,57600.0,51.69,51.71,51.3,51.62,57600.0
2005-05-17 14:30:00,51.64,51.8,51.3,51.61,147200.0,51.64,51.8,51.3,51.61,147200.0
2005-05-17 15:00:00,51.6,51.98,51.6,51.86,86500.0,51.6,51.98,51.6,51.86,86500.0
2005-05-17 15:30:00,51.88,52.12,51.78,52.1,315200.0,51.88,52.12,51.78,52.1,315200.0
2005-05-18 09:30:00,52.6,52.6,51.57,51.75,174700.0,52.6,52.6,51.57,51.75,174700.0
2005-05-18 10:00:00,51.75,51.9,51.49,51.5,97900.0,51.75,51.9,51.49,51.5,97900.0
2005-05-18 10:30:00,51.5,51.96,51.44,51.96,73900.0,51.5,51.96,51.44,51.96,73900.0
2005-05-18 11:00:00,51.96,52.2,51.82,52.12,67700.0,51.96,52.2,51.82,52.12,67700.0
2005-05-18 11:30:00,52.11,52.25,52.02,52.23,56600.0,52.11,52.25,52.02,52.23,56600.0
2005-05-18 12:00:00,52.25,52.58,52.23,52.55,53800.0,52.25,52.58,52.23,52.55,53800.0
2005-05-18 12:30:00,52.55,52.92,52.51,52.89,49200.0,52.55,52.92,52.51,52.89,49200.0
2005-05-18 13:00:00,52.89,52.92,52.28,52.37,59900.0,52.89,52.92,52.28,52.37,59900.0
2005-05-18 13:30:00,52.36,52.4,52.05,52.05,71600.0,52.36,52.4,52.05,52.05,71600.0
2005-05-18 14:00:00,52.06,52.2,51.85,51.94,92300.0,52.06,52.2,51.85,51.94,92300.0
2005-05-18 14:30:00,51.92,52.12,51.71,52.03,95400.0,51.92,52.12,51.71,52.03,95400.0
2005-05-18 15:00:00,52.03,52.06,51.82,51.89,139300.0,52.03,52.06,51.82,51.89,139300.0
2005-05-18 15:30:00,51.88,51.95,51.65,51.82,238200.0,51.88,51.95,51.65,51.82,238200.0
2005-05-19 09:30:00,52.0,52.89,51.65,52.7,187200.0,52.0,52.89,51.65,52.7,187200.0
2005-05-19 10:00:00,52.7,52.87,52.57,52.77,104600.0,52.7,52.87,52.57,52.77,104600.0
2005-05-19 10:30:00,52.77,52.9,52.5,52.73,67300.0,52.77,52.9,52.5,52.73,67300.0
2005-05-19 11:00:00,52.72,52.9,52.69,52.71,36300.0,52.72,52.9,52.69,52.71,36300.0
2005-05-19 11:30:00,52.74,52.86,52.63,52.64,76000.0,52.74,52.86,52.63,52.64,76000.0
2005-05-19 12:00:00,52.64,52.94,52.57,52.86,68800.0,52.64,52.94,52.57,52.86,68800.0
2005-05-19 12:30:00,52.88,52.94,52.86,52.91,58100.0,52.88,52.94,52.86,52.91,58100.0
2005-05-19 13:00:00,52.91,53.34,52.89,53.18,80800.0,52.91,53.34,52.89,53.18,80800.0
2005-05-19 13:30:00,53.14,53.17,52.76,52.78,143400.0,53.14,53.17,52.76,52.78,143400.0
2005-05-19 14:00:00,52.79,53.05,52.78,52.89,30200.0,52.79,53.05,52.78,52.89,30200.0
2005-05-19 14:30:00,52.88,52.98,52.73,52.98,53400.0,52.88,52.98,52.73,52.98,53400.0
2005-05-19 15:00:00,52.99,53.14,52.98,53.0,61200.0,52.99,53.14,52.98,53.0,61200.0
2005-05-19 15:30:00,53.01,53.48,53.0,53.3,223900.0,53.01,53.48,53.0,53.3,223900.0
2005-05-20 09:30:00,52.39,53.0,52.15,52.5,423400.0,52.39,53.0,52.15,52.5,423400.0
2005-05-20 10:00:00,52.5,52.66,52.16,52.21,122600.0,52.5,52.66,52.16,52.21,122600.0
2005-05-20 10:30:00,52.24,52.33,52.06,52.3,80500.0,52.24,52.33,52.06,52.3,80500.0
2005-05-20 11:00:00,52.3,52.69,52.19,52.31,96900.0,52.3,52.69,52.19,52.31,96900.0
2005-05-20 11:30:00,52.33,52.6,52.28,52.51,35100.0,52.33,52.6,52.28,52.51,35100.0
2005-05-20 12:00:00,52.56,52.7,52.33,52.67,43500.0,52.56,52.7,52.33,52.67,43500.0
2005-05-20 12:30:00,52.74,52.74,52.53,52.69,28200.0,52.74,52.74,52.53,52.69,28200.0
2005-05-20 13:00:00,52.72,52.72,52.45,52.55,39800.0,52.72,52.72,52.45,52.55,39800.0
2005-05-20 13:30:00,52.46,52.74,52.32,52.57,44700.0,52.46,52.74,52.32,52.57,44700.0
2005-05-20 14:00:00,52.57,52.85,52.52,52.85,73900.0,52.57,52.85,52.52,52.85,73900.0
2005-05-20 14:30:00,52.85,53.0,52.58,52.75,55400.0,52.85,53.0,52.58,52.75,55400.0
2005-05-20 15:00:00,52.79,52.91,52.76,52.88,34000.0,52.79,52.91,52.76,52.88,34000.0
2005-05-20 15:30:00,52.88,53.18,52.79,52.93,120000.0,52.88,53.18,52.79,52.93,120000.0
2005-05-23 09:30:00,52.94,53.68,52.85,53.55,138400.0,52.94,53.68,52.85,53.55,138400.0
2005-05-23 10:00:00,53.5,53.8,53.46,53.59,74600.0,53.5,53.8,53.46,53.59,74600.0
2005-05-23 10:30:00,53.6,53.8,53.36,53.54,73300.0,53.6,53.8,53.36,53.54,73300.0
2005-05-23 11:00:00,53.54,53.54,53.38,53.5,39400.0,53.54,53.54,53.38,53.5,39400.0
2005-05-23 11:30:00,53.5,53.59,53.43,53.58,43900.0,53.5,53.59,53.43,53.58,43900.0
2005-05-23 12:00:00,53.6,53.7,53.58,53.67,29100.0,53.6,53.7,53.58,53.67,29100.0
2005-05-23 12:30:00,53.68,53.75,53.57,53.57,49500.0,53.68,53.75,53.57,53.57,49500.0
2005-05-23 13:00:00,53.6,53.79,53.27,53.3,152100.0,53.6,53.79,53.27,53.3,152100.0
2005-05-23 13:30:00,53.31,53.7,53.28,53.69,62200.0,53.31,53.7,53.28,53.69,62200.0
2005-05-23 14:00:00,53.7,53.93,53.62,53.88,89200.0,53.7,53.93,53.62,53.88,89200.0
2005-05-23 14:30:00,53.85,54.24,53.82,54.15,105700.0,53.85,54.24,53.82,54.15,105700.0
2005-05-23 15:00:00,54.12,54.2,53.83,53.83,91500.0,54.12,54.2,53.83,53.83,91500.0
2005-05-23 15:30:00,53.83,54.15,53.82,53.95,165100.0,53.83,54.15,53.82,53.95,165100.0
2005-05-24 09:30:00,53.82,53.82,53.37,53.75,171000.0,53.82,53.82,53.37,53.75,171000.0
2005-05-24 10:00:00,53.75,53.79,53.48,53.64,59600.0,53.75,53.79,53.48,53.64,59600.0
2005-05-24 10:30:00,53.67,53.75,53.6,53.6,39500.0,53.67,53.75,53.6,53.6,39500.0
2005-05-24 11:00:00,53.63,53.75,53.55,53.66,40400.0,53.63,53.75,53.55,53.66,40400.0
2005-05-24 11:30:00,53.59,53.66,53.5,53.65,52200.0,53.59,53.66,53.5,53.65,52200.0
2005-05-24 12:00:00,53.66,53.75,53.5,53.5,34900.0,53.66,53.75,53.5,53.5,34900.0
2005-05-24 12:30:00,53.53,53.58,53.5,53.52,26700.0,53.53,53.58,53.5,53.52,26700.0
2005-05-24 13:00:00,53.51,53.57,53.41,53.56,39400.0,53.51,53.57,53.41,53.56,39400.0
2005-05-24 13:30:00,53.52,53.69,53.51,53.52,29800.0,53.52,53.69,53.51,53.52,29800.0
2005-05-24 14:00:00,53.52,53.72,53.5,53.62,52700.0,53.52,53.72,53.5,53.62,52700.0
2005-05-24 14:30:00,53.59,53.75,53.49,53.52,44100.0,53.59,53.75,53.49,53.52,44100.0
2005-05-24 15:00:00,53.51,53.74,53.45,53.69,48400.0,53.51,53.74,53.45,53.69,48400.0
2005-05-24 15:30:00,53.69,53.94,53.68,53.82,79500.0,53.69,53.94,53.68,53.82,79500.0
2005-05-25 09:30:00,53.72,53.81,53.36,53.51,70700.0,53.72,53.81,53.36,53.51,70700.0
2005-05-25 10:00:00,53.45,53.53,52.87,53.08,103400.0,53.45,53.53,52.87,53.08,103400.0
2005-05-25 10:30:00,53.06,53.06,52.85,52.89,50000.0,53.06,53.06,52.85,52.89,50000.0
2005-05-25 11:00:00,52.85,53.03,52.43,52.62,103900.0,52.85,53.03,52.43,52.62,103900.0
2005-05-25 11:30:00,52.66,52.67,52.49,52.55,52200.0,52.66,52.67,52.49,52.55,52200.0
2005-05-25 12:00:00,52.58,52.78,52.54,52.65,43600.0,52.58,52.78,52.54,52.65,43600.0
2005-05-25 12:30:00,52.66,52.74,52.6,52.6,20500.0,52.66,52.74,52.6,52.6,20500.0
2005-05-25 13:00:00,52.63,52.86,52.63,52.71,37000.0,52.63,52.86,52.63,52.71,37000.0
2005-05-25 13:30:00,52.71,52.76,52.53,52.67,24500.0,52.71,52.76,52.53,52.67,24500.0
2005-05-25 14:00:00,52.67,52.92,52.65,52.92,20800.0,52.67,52.92,52.65,52.92,20800.0
2005-05-25 14:30:00,52.92,53.0,52.88,52.96,33500.0,52.92,53.0,52.88,52.96,33500.0
2005-05-25 15:00:00,52.96,52.97,52.73,52.94,39000.0,52.96,52.97,52.73,52.94,39000.0
2005-05-25 15:30:00,52.92,53.16,52.87,53.15,106100.0,52.92,53.16,52.87,53.15,106100.0
2005-05-26 09:30:00,52.8,53.5,52.78,52.88,132600.0,52.8,53.5,52.78,52.88,132600.0
2005-05-26 10:00:00,52.92,53.0,52.32,52.86,161500.0,52.92,53.0,52.32,52.86,161500.0
2005-05-26 10:30:00,52.85,53.15,52.85,52.99,59500.0,52.85,53.15,52.85,52.99,59500.0
2005-05-26 11:00:00,53.0,53.11,52.85,52.98,30600.0,53.0,53.11,52.85,52.98,30600.0
2005-05-26 11:30:00,52.95,53.0,52.84,52.9,22700.0,52.95,53.0,52.84,52.9,22700.0
2005-05-26 12:00:00,52.91,52.99,52.86,52.89,27300.0,52.91,52.99,52.86,52.89,27300.0
2005-05-26 12:30:00,52.89,52.89,52.68,52.72,40000.0,52.89,52.89,52.68,52.72,40000.0
2005-05-26 13:00:00,52.73,52.82,52.72,52.77,41800.0,52.73,52.82,52.72,52.77,41800.0
2005-05-26 13:30:00,52.77,52.84,52.7,52.71,33700.0,52.77,52.84,52.7,52.71,33700.0
2005-05-26 14:00:00,52.72,52.77,52.6,52.67,28900.0,52.72,52.77,52.6,52.67,28900.0
2005-05-26 14:30:00,52.67,52.68,52.48,52.5,41700.0,52.67,52.68,52.48,52.5,41700.0
2005-05-26 15:00:00,52.5,52.6,52.44,52.58,73900.0,52.5,52.6,52.44,52.58,73900.0
2005-05-26 15:30:00,52.58,52.78,52.58,52.65,127300.0,52.58,52.78,52.58,52.65,127300.0
2005-05-27 09:30:00,52.58,53.32,52.47,53.2,108100.0,52.58,53.32,52.47,53.2,108100.0
2005-05-27 10:00:00,53.22,53.47,52.42,53.42,57200.0,53.22,53.47,52.42,53.42,57200.0
2005-05-27 10:30:00,53.4,53.93,53.4,53.93,119300.0,53.4,53.93,53.4,53.93,119300.0
2005-05-27 11:00:00,53.92,53.92,53.5,53.6,62900.0,53.92,53.92,53.5,53.6,62900.0
2005-05-27 11:30:00,53.59,53.73,53.5,53.64,41200.0,53.59,53.73,53.5,53.64,41200.0
2005-05-27 12:00:00,53.66,53.75,53.61,53.75,22300.0,53.66,53.75,53.61,53.75,22300.0
2005-05-27 12:30:00,53.73,53.9,53.7,53.88,49100.0,53.73,53.9,53.7,53.88,49100.0
2005-05-27 13:00:00,53.9,54.05,53.76,54.05,84300.0,53.9,54.05,53.76,54.05,84300.0
2005-05-27 13:30:00,54.01,54.06,53.84,54.05,44000.0,54.01,54.06,53.84,54.05,44000.0
2005-05-27 14:00:00,54.06,54.23,54.03,54.11,77900.0,54.06,54.23,54.03,54.11,77900.0
2005-05-27 14:30:00,54.11,54.15,53.98,54.09,59400.0,54.11,54.15,53.98,54.09,59400.0
2005-05-27 15:00:00,54.13,54.25,53.97,54.06,71100.0,54.13,54.25,53.97,54.06,71100.0
2005-05-27 15:30:00,54.06,54.19,53.96,54.11,88700.0,54.06,54.19,53.96,54.11,88700.0
2005-05-31 09:30:00,54.3,54.37,53.37,53.52,160800.0,54.3,54.37,53.37,53.52,160800.0
2005-05-31 10:00:00,53.52,53.7,53.46,53.55,68500.0,53.52,53.7,53.46,53.55,68500.0
2005-05-31 10:30:00,53.55,53.8,53.55,53.74,43500.0,53.55,53.8,53.55,53.74,43500.0
2005-05-31 11:00:00,53.77,53.85,53.64,53.79,27500.0,53.77,53.85,53.64,53.79,27500.0
2005-05-31 11:30:00,53.84,53.85,53.73,53.8,17300.0,53.84,53.85,53.73,53.8,17300.0
2005-05-31 12:00:00,53.78,53.8,53.72,53.76,23500.0,53.78,53.8,53.72,53.76,23500.0
2005-05-31 12:30:00,53.76,53.81,53.72,53.78,20000.0,53.76,53.81,53.72,53.78,20000.0
2005-05-31 13:00:00,53.82,53.9,53.69,53.84,32300.0,53.82,53.9,53.69,53.84,32300.0
2005-05-31 13:30:00,53.84,53.91,53.75,53.88,35500.0,53.84,53.91,53.75,53.88,35500.0
2005-05-31 14:00:00,53.85,53.85,53.68,53.73,35900.0,53.85,53.85,53.68,53.73,35900.0
2005-05-31 14:30:00,53.72,53.78,53.66,53.66,35700.0,53.72,53.78,53.66,53.66,35700.0
2005-05-31 15:00:00,53.68,53.8,53.66,53.73,53500.0,53.68,53.8,53.66,53.73,53500.0
2005-05-31 15:30:00,53.71,53.75,53.36,53.44,122300.0,53.71,53.75,53.36,53.44,122300.0
2005-06-01 09:30:00,53.31,54.0,53.29,53.81,101500.0,53.31,54.0,53.29,53.81,101500.0
2005-06-01 10:00:00,53.85,54.2,53.62,54.2,238300.0,53.85,54.2,53.62,54.2,238300.0
2005-06-01 10:30:00,54.2,54.24,54.08,54.19,37100.0,54.2,54.24,54.08,54.19,37100.0
2005-06-01 11:00:00,54.19,54.25,53.99,53.99,39100.0,54.19,54.25,53.99,53.99,39100.0
2005-06-01 11:30:00,54.03,54.1,53.78,53.93,48900.0,54.03,54.1,53.78,53.93,48900.0
2005-06-01 12:00:00,54.0,54.03,53.86,53.99,45300.0,54.0,54.03,53.86,53.99,45300.0
2005-06-01 12:30:00,53.95,53.99,53.88,53.94,73700.0,53.95,53.99,53.88,53.94,73700.0
2005-06-01 13:00:00,53.95,54.03,53.93,53.94,62300.0,53.95,54.03,53.93,53.94,62300.0
2005-06-01 13:30:00,53.99,54.05,53.97,54.05,49800.0,53.99,54.05,53.97,54.05,49800.0
2005-06-01 14:00:00,54.05,54.07,53.98,54.04,70900.0,54.05,54.07,53.98,54.04,70900.0
2005-06-01 14:30:00,54.04,54.25,53.32,53.35,206000.0,54.04,54.25,53.32,53.35,206000.0
2005-06-01 15:00:00,53.32,53.53,53.14,53.35,156900.0,53.32,53.53,53.14,53.35,156900.0
2005-06-01 15:30:00,53.36,53.84,53.35,53.69,122300.0,53.36,53.84,53.35,53.69,122300.0
2005-06-02 09:30:00,54.02,55.18,53.84,55.0,305400.0,54.02,55.18,53.84,55.0,305400.0
2005-06-02 10:00:00,55.0,55.05,54.25,54.28,118900.0,55.0,55.05,54.25,54.28,118900.0
2005-06-02 10:30:00,54.27,54.75,54.27,54.59,92000.0,54.27,54.75,54.27,54.59,92000.0
2005-06-02 11:00:00,54.59,54.72,54.43,54.57,89100.0,54.59,54.72,54.43,54.57,89100.0
2005-06-02 11:30:00,54.57,55.05,54.56,55.03,107300.0,54.57,55.05,54.56,55.03,107300.0
2005-06-02 12:00:00,55.02,55.36,54.97,55.2,127000.0,55.02,55.36,54.97,55.2,127000.0
2005-06-02 12:30:00,55.23,55.36,55.21,55.3,102800.0,55.23,55.36,55.21,55.3,102800.0
2005-06-02 13:00:00,55.29,55.55,55.27,55.47,115800.0,55.29,55.55,55.27,55.47,115800.0
2005-06-02 13:30:00,55.47,55.68,55.46,55.66,76600.0,55.47,55.68,55.46,55.66,76600.0
2005-06-02 14:00:00,55.65,56.14,55.65,56.0,118000.0,55.65,56.14,55.65,56.0,118000.0
2005-06-02 14:30:00,56.0,56.01,55.7,55.95,93200.0,56.0,56.01,55.7,55.95,93200.0
2005-06-02 15:00:00,55.91,56.23,55.9,56.23,120200.0,55.91,56.23,55.9,56.23,120200.0
2005-06-02 15:30:00,56.23,56.52,56.16,56.31,228200.0,56.23,56.52,56.16,56.31,228200.0
2005-06-03 09:30:00,56.2,56.72,55.85,56.38,198900.0,56.2,56.72,55.85,56.38,198900.0
2005-06-03 10:00:00,56.37,56.7,55.88,55.93,118300.0,56.37,56.7,55.88,55.93,118300.0
2005-06-03 10:30:00,55.99,56.08,55.8,55.94,69900.0,55.99,56.08,55.8,55.94,69900.0
2005-06-03 11:00:00,55.94,55.96,55.46,55.5,105300.0,55.94,55.96,55.46,55.5,105300.0
2005-06-03 11:30:00,55.5,55.69,55.34,55.39,115200.0,55.5,55.69,55.34,55.39,115200.0
2005-06-03 12:00:00,55.41,55.54,55.36,55.44,36500.0,55.41,55.54,55.36,55.44,36500.0
2005-06-03 12:30:00,55.42,55.7,55.33,55.49,74400.0,55.42,55.7,55.33,55.49,74400.0
2005-06-03 13:00:00,55.49,55.6,55.33,55.4,24500.0,55.49,55.6,55.33,55.4,24500.0
2005-06-03 13:30:00,55.41,55.45,55.23,55.27,25800.0,55.41,55.45,55.23,55.27,25800.0
2005-06-03 14:00:00,55.26,55.57,55.1,55.16,66500.0,55.26,55.57,55.1,55.16,66500.0
2005-06-03 14:30:00,55.16,55.3,55.13,55.22,39700.0,55.16,55.3,55.13,55.22,39700.0
2005-06-03 15:00:00,55.25,55.25,55.06,55.19,53100.0,55.25,55.25,55.06,55.19,53100.0
2005-06-03 15:30:00,55.21,55.25,54.93,54.94,89000.0,55.21,55.25,54.93,54.94,89000.0
2005-06-06 09:30:00,54.81,55.0,54.0,54.82,182400.0,54.81,55.0,54.0,54.82,182400.0
2005-06-06 10:00:00,54.77,55.9,54.7,55.64,139000.0,54.77,55.9,54.7,55.64,139000.0
2005-06-06 10:30:00,55.61,55.9,55.45,55.65,88600.0,55.61,55.9,55.45,55.65,88600.0
2005-06-06 11:00:00,55.65,55.81,55.6,55.66,83300.0,55.65,55.81,55.6,55.66,83300.0
2005-06-06 11:30:00,55.62,55.66,55.5,55.52,41100.0,55.62,55.66,55.5,55.52,41100.0
2005-06-06 12:00:00,55.52,55.82,55.51,55.75,25600.0,55.52,55.82,55.51,55.75,25600.0
2005-06-06 12:30:00,55.75,55.88,55.68,55.75,41000.0,55.75,55.88,55.68,55.75,41000.0
2005-06-06 13:00:00,55.76,55.9,55.63,55.85,54000.0,55.76,55.9,55.63,55.85,54000.0
2005-06-06 13:30:00,55.86,56.27,55.83,56.13,59200.0,55.86,56.27,55.83,56.13,59200.0
2005-06-06 14:00:00,56.11,56.18,55.78,55.8,47500.0,56.11,56.18,55.78,55.8,47500.0
2005-06-06 14:30:00,55.8,56.01,55.8,55.98,46800.0,55.8,56.01,55.8,55.98,46800.0
2005-06-06 15:00:00,55.93,56.01,55.76,55.95,34800.0,55.93,56.01,55.76,55.95,34800.0
2005-06-06 15:30:00,55.95,56.05,55.93,56.03,73900.0,55.95,56.05,55.93,56.03,73900.0
2005-06-07 09:30:00,56.14,56.84,56.12,56.7,145500.0,56.14,56.84,56.12,56.7,145500.0
2005-06-07 10:00:00,56.72,57.15,56.63,57.12,100000.0,56.72,57.15,56.63,57.12,100000.0
2005-06-07 10:30:00,57.11,57.11,56.66,56.74,50400.0,57.11,57.11,56.66,56.74,50400.0
2005-06-07 11:00:00,56.74,57.11,56.68,57.07,53600.0,56.74,57.11,56.68,57.07,53600.0
2005-06-07 11:30:00,57.0,57.2,56.8,56.91,100200.0,57.0,57.2,56.8,56.91,100200.0
2005-06-07 12:00:00,56.91,56.95,56.55,56.65,176700.0,56.91,56.95,56.55,56.65,176700.0
2005-06-07 12:30:00,56.7,56.74,56.6,56.66,24300.0,56.7,56.74,56.6,56.66,24300.0
2005-06-07 13:00:00,56.64,56.75,56.59,56.74,53400.0,56.64,56.75,56.59,56.74,53400.0
2005-06-07 13:30:00,56.72,56.72,56.26,56.54,71900.0,56.72,56.72,56.26,56.54,71900.0
2005-06-07 14:00:00,56.55,56.55,55.8,56.14,94100.0,56.55,56.55,55.8,56.14,94100.0
2005-06-07 14:30:00,56.1,56.75,56.1,56.31,188900.0,56.1,56.75,56.1,56.31,188900.0
2005-06-07 15:00:00,56.31,56.49,55.89,56.22,101200.0,56.31,56.49,55.89,56.22,101200.0
2005-06-07 15:30:00,56.22,56.41,56.06,56.31,83300.0,56.22,56.41,56.06,56.31,83300.0
2005-06-08 09:30:00,56.41,56.68,55.9,56.39,72200.0,56.41,56.68,55.9,56.39,72200.0
2005-06-08 10:00:00,56.39,56.44,55.61,55.66,52100.0,56.39,56.44,55.61,55.66,52100.0
2005-06-08 10:30:00,55.66,55.95,55.56,55.88,65100.0,55.66,55.95,55.56,55.88,65100.0
2005-06-08 11:00:00,55.89,55.89,55.54,55.7,95400.0,55.89,55.89,55.54,55.7,95400.0
2005-06-08 11:30:00,55.7,55.88,55.66,55.88,53100.0,55.7,55.88,55.66,55.88,53100.0
2005-06-08 12:00:00,55.85,55.97,55.68,55.68,27200.0,55.85,55.97,55.68,55.68,27200.0
2005-06-08 12:30:00,55.66,55.82,55.62,55.72,16500.0,55.66,55.82,55.62,55.72,16500.0
2005-06-08 13:00:00,55.65,55.68,55.4,55.45,55000.0,55.65,55.68,55.4,55.45,55000.0
2005-06-08 13:30:00,55.48,55.48,54.96,55.03,65500.0,55.48,55.48,54.96,55.03,65500.0
2005-06-08 14:00:00,55.04,55.19,54.91,55.07,109200.0,55.04,55.19,54.91,55.07,109200.0
2005-06-08 14:30:00,55.08,55.21,54.9,54.9,56600.0,55.08,55.21,54.9,54.9,56600.0
2005-06-08 15:00:00,54.9,55.06,54.85,55.0,52700.0,54.9,55.06,54.85,55.0,52700.0
2005-06-08 15:30:00,55.0,55.06,54.68,54.81,138700.0,55.0,55.06,54.68,54.81,138700.0
2005-06-09 09:30:00,54.68,54.95,54.68,54.79,72000.0,54.68,54.95,54.68,54.79,72000.0
2005-06-09 10:00:00,54.82,54.98,54.68,54.9,90500.0,54.82,54.98,54.68,54.9,90500.0
2005-06-09 10:30:00,54.82,54.93,54.74,54.9,59400.0,54.82,54.93,54.74,54.9,59400.0
2005-06-09 11:00:00,54.85,54.91,54.53,54.53,81300.0,54.85,54.91,54.53,54.53,81300.0
2005-06-09 11:30:00,54.54,55.07,54.5,55.02,127500.0,54.54,55.07,54.5,55.02,127500.0
2005-06-09 12:00:00,55.07,55.7,55.02,55.67,67300.0,55.07,55.7,55.02,55.67,67300.0
2005-06-09 12:30:00,55.74,55.75,55.24,55.29,32100.0,55.74,55.75,55.24,55.29,32100.0
2005-06-09 13:00:00,55.3,55.38,55.14,55.23,18400.0,55.3,55.38,55.14,55.23,18400.0
2005-06-09 13:30:00,55.27,55.36,55.13,55.26,35800.0,55.27,55.36,55.13,55.26,35800.0
2005-06-09 14:00:00,55.28,55.28,54.94,55.1,75800.0,55.28,55.28,54.94,55.1,75800.0
2005-06-09 14:30:00,54.97,55.09,54.9,54.98,51600.0,54.97,55.09,54.9,54.98,51600.0
2005-06-09 15:00:00,54.98,55.15,54.95,54.97,53000.0,54.98,55.15,54.95,54.97,53000.0
2005-06-09 15:30:00,54.97,55.42,54.97,55.38,130700.0,54.97,55.42,54.97,55.38,130700.0
2005-06-10 09:30:00,55.61,56.77,54.64,56.39,409100.0,55.61,56.77,54.64,56.39,409100.0
2005-06-10 10:00:00,56.3,56.49,54.24,54.39,439700.0,56.3,56.49,54.24,54.39,439700.0
2005-06-10 10:30:00,54.36,54.57,53.62,54.56,516400.0,54.36,54.57,53.62,54.56,516400.0
2005-06-10 11:00:00,54.55,55.09,54.53,54.92,158300.0,54.55,55.09,54.53,54.92,158300.0
2005-06-10 11:30:00,54.94,55.02,54.42,54.54,120000.0,54.94,55.02,54.42,54.54,120000.0
2005-06-10 12:00:00,54.64,54.73,54.5,54.58,83100.0,54.64,54.73,54.5,54.58,83100.0
2005-06-10 12:30:00,54.63,54.69,54.5,54.5,19700.0,54.63,54.69,54.5,54.5,19700.0
2005-06-10 13:00:00,54.5,54.92,54.48,54.66,41000.0,54.5,54.92,54.48,54.66,41000.0
2005-06-10 13:30:00,54.67,54.8,54.59,54.7,35400.0,54.67,54.8,54.59,54.7,35400.0
2005-06-10 14:00:00,54.7,54.76,54.45,54.47,99500.0,54.7,54.76,54.45,54.47,99500.0
2005-06-10 14:30:00,54.46,54.53,54.35,54.45,97700.0,54.46,54.53,54.35,54.45,97700.0
2005-06-10 15:00:00,54.45,54.65,54.31,54.43,114800.0,54.45,54.65,54.31,54.43,114800.0
2005-06-10 15:30:00,54.42,54.7,54.37,54.49,148100.0,54.42,54.7,54.37,54.49,148100.0
2005-06-13 09:30:00,54.71,55.27,54.57,54.8,93100.0,54.71,55.27,54.57,54.8,93100.0
2005-06-13 10:00:00,54.8,54.9,54.48,54.71,80800.0,54.8,54.9,54.48,54.71,80800.0
2005-06-13 10:30:00,54.71,54.91,54.65,54.7,87300.0,54.71,54.91,54.65,54.7,87300.0
2005-06-13 11:00:00,54.7,55.05,54.69,54.8,71000.0,54.7,55.05,54.69,54.8,71000.0
2005-06-13 11:30:00,54.81,54.89,54.63,54.83,103900.0,54.81,54.89,54.63,54.83,103900.0
2005-06-13 12:00:00,54.83,54.96,54.75,54.96,30900.0,54.83,54.96,54.75,54.96,30900.0
2005-06-13 12:30:00,54.96,55.05,54.76,54.91,43000.0,54.96,55.05,54.76,54.91,43000.0
2005-06-13 13:00:00,54.9,55.19,54.82,55.07,34500.0,54.9,55.19,54.82,55.07,34500.0
2005-06-13 13:30:00,55.1,55.31,55.0,55.14,45500.0,55.1,55.31,55.0,55.14,45500.0
2005-06-13 14:00:00,55.11,55.33,55.02,55.06,35500.0,55.11,55.33,55.02,55.06,35500.0
2005-06-13 14:30:00,55.05,55.25,54.94,55.1,34100.0,55.05,55.25,54.94,55.1,34100.0
2005-06-13 15:00:00,55.1,55.23,54.9,55.1,122800.0,55.1,55.23,54.9,55.1,122800.0
2005-06-13 15:30:00,55.1,55.22,54.97,55.18,85100.0,55.1,55.22,54.97,55.18,85100.0
2005-06-14 09:30:00,55.0,56.0,54.77,55.83,155800.0,55.0,56.0,54.77,55.83,155800.0
2005-06-14 10:00:00,55.8,56.05,55.54,55.85,173500.0,55.8,56.05,55.54,55.85,173500.0
2005-06-14 10:30:00,55.87,56.2,55.8,56.19,144600.0,55.87,56.2,55.8,56.19,144600.0
2005-06-14 11:00:00,56.1,56.4,56.1,56.31,110300.0,56.1,56.4,56.1,56.31,110300.0
2005-06-14 11:30:00,56.31,56.67,56.23,56.55,109600.0,56.31,56.67,56.23,56.55,109600.0
2005-06-14 12:00:00,56.65,57.27,56.58,57.2,183900.0,56.65,57.27,56.58,57.2,183900.0
2005-06-14 12:30:00,57.2,58.18,57.15,58.0,278100.0,57.2,58.18,57.15,58.0,278100.0
2005-06-14 13:00:00,57.99,58.17,57.67,58.0,213300.0,57.99,58.17,57.67,58.0,213300.0
2005-06-14 13:30:00,58.0,58.6,57.96,58.6,378400.0,58.0,58.6,57.96,58.6,378400.0
2005-06-14 14:00:00,58.55,58.58,57.84,57.97,317600.0,58.55,58.58,57.84,57.97,317600.0
2005-06-14 14:30:00,57.96,58.0,57.82,57.87,187100.0,57.96,58.0,57.82,57.87,187100.0
2005-06-14 15:00:00,57.86,58.18,57.8,57.81,201000.0,57.86,58.18,57.8,57.81,201000.0
2005-06-14 15:30:00,57.81,58.49,57.66,58.45,419600.0,57.81,58.49,57.66,58.45,419600.0
2005-06-15 09:30:00,58.67,58.79,57.97,58.57,267300.0,58.67,58.79,57.97,58.57,267300.0
2005-06-15 10:00:00,58.51,58.62,58.32,58.43,203400.0,58.51,58.62,58.32,58.43,203400.0
2005-06-15 10:30:00,58.45,58.45,57.81,58.02,207000.0,58.45,58.45,57.81,58.02,207000.0
2005-06-15 11:00:00,58.02,58.39,57.82,58.39,60500.0,58.02,58.39,57.82,58.39,60500.0
2005-06-15 11:30:00,58.36,58.41,58.01,58.07,54300.0,58.36,58.41,58.01,58.07,54300.0
2005-06-15 12:00:00,58.02,58.27,58.02,58.19,34300.0,58.02,58.27,58.02,58.19,34300.0
2005-06-15 12:30:00,58.2,58.34,58.1,58.19,92400.0,58.2,58.34,58.1,58.19,92400.0
2005-06-15 13:00:00,58.19,58.2,57.81,58.04,46900.0,58.19,58.2,57.81,58.04,46900.0
2005-06-15 13:30:00,58.01,58.3,57.89,58.25,57200.0,58.01,58.3,57.89,58.25,57200.0
2005-06-15 14:00:00,58.3,58.51,58.07,58.4,54200.0,58.3,58.51,58.07,58.4,54200.0
2005-06-15 14:30:00,58.44,58.59,58.25,58.36,59700.0,58.44,58.59,58.25,58.36,59700.0
2005-06-15 15:00:00,58.38,58.54,58.33,58.5,33000.0,58.38,58.54,58.33,58.5,33000.0
2005-06-15 15:30:00,58.51,58.8,58.48,58.8,107300.0,58.51,58.8,58.48,58.8,107300.0
2005-06-16 09:30:00,58.79,59.48,58.65,59.02,238600.0,58.79,59.48,58.65,59.02,238600.0
2005-06-16 10:00:00,59.09,59.23,58.6,59.12,162800.0,59.09,59.23,58.6,59.12,162800.0
2005-06-16 10:30:00,59.12,59.85,59.12,59.33,231500.0,59.12,59.85,59.12,59.33,231500.0
2005-06-16 11:00:00,59.38,59.38,58.75,59.32,178600.0,59.38,59.38,58.75,59.32,178600.0
2005-06-16 11:30:00,59.25,59.37,59.03,59.18,48000.0,59.25,59.37,59.03,59.18,48000.0
2005-06-16 12:00:00,59.15,59.25,58.63,58.94,69300.0,59.15,59.25,58.63,58.94,69300.0
2005-06-16 12:30:00,59.0,59.15,58.83,58.85,37200.0,59.0,59.15,58.83,58.85,37200.0
2005-06-16 13:00:00,58.85,58.96,58.71,58.91,30200.0,58.85,58.96,58.71,58.91,30200.0
2005-06-16 13:30:00,58.89,59.2,58.88,59.16,55700.0,58.89,59.2,58.88,59.16,55700.0
2005-06-16 14:00:00,59.16,59.19,58.98,58.99,49000.0,59.16,59.19,58.98,58.99,49000.0
2005-06-16 14:30:00,59.0,59.14,58.95,59.1,74300.0,59.0,59.14,58.95,59.1,74300.0
2005-06-16 15:00:00,59.14,59.25,59.09,59.24,96500.0,59.14,59.25,59.09,59.24,96500.0
2005-06-16 15:30:00,59.25,59.46,59.25,59.45,121000.0,59.25,59.46,59.25,59.45,121000.0
2005-06-17 09:30:00,59.53,60.05,59.2,59.51,349200.0,59.53,60.05,59.2,59.51,349200.0
2005-06-17 10:00:00,59.52,59.86,58.87,59.05,124400.0,59.52,59.86,58.87,59.05,124400.0
2005-06-17 10:30:00,59.06,59.16,59.0,59.0,30600.0,59.06,59.16,59.0,59.0,30600.0
2005-06-17 11:00:00,59.0,59.11,58.71,58.79,52300.0,59.0,59.11,58.71,58.79,52300.0
2005-06-17 11:30:00,58.8,58.91,58.59,58.74,49400.0,58.8,58.91,58.59,58.74,49400.0
2005-06-17 12:00:00,58.73,58.77,58.5,58.5,34700.0,58.73,58.77,58.5,58.5,34700.0
2005-06-17 12:30:00,58.5,58.95,58.38,58.8,98800.0,58.5,58.95,58.38,58.8,98800.0
2005-06-17 13:00:00,58.87,58.99,58.82,58.92,45000.0,58.87,58.99,58.82,58.92,45000.0
2005-06-17 13:30:00,58.91,59.34,58.86,59.33,41700.0,58.91,59.34,58.86,59.33,41700.0
2005-06-17 14:00:00,59.26,59.42,59.23,59.25,24500.0,59.26,59.42,59.23,59.25,24500.0
2005-06-17 14:30:00,59.25,59.44,59.2,59.31,62700.0,59.25,59.44,59.2,59.31,62700.0
2005-06-17 15:00:00,59.3,59.47,59.26,59.26,55700.0,59.3,59.47,59.26,59.26,55700.0
2005-06-17 15:30:00,59.26,59.39,58.91,58.92,130500.0,59.26,59.39,58.91,58.92,130500.0
2005-06-20 09:30:00,58.3,58.42,57.53,58.23,223100.0,58.3,58.42,57.53,58.23,223100.0
2005-06-20 10:00:00,58.11,58.17,57.88,58.08,91700.0,58.11,58.17,57.88,58.08,91700.0
2005-06-20 10:30:00,58.01,58.48,58.01,58.44,74600.0,58.01,58.48,58.01,58.44,74600.0
2005-06-20 11:00:00,58.39,58.71,58.35,58.55,72800.0,58.39,58.71,58.35,58.55,72800.0
2005-06-20 11:30:00,58.55,58.69,58.45,58.66,52500.0,58.55,58.69,58.45,58.66,52500.0
2005-06-20 12:00:00,58.66,58.88,58.6,58.85,49600.0,58.66,58.88,58.6,58.85,49600.0
2005-06-20 12:30:00,58.89,58.9,58.54,58.63,34900.0,58.89,58.9,58.54,58.63,34900.0
2005-06-20 13:00:00,58.6,58.64,58.53,58.54,21100.0,58.6,58.64,58.53,58.54,21100.0
2005-06-20 13:30:00,58.54,58.85,58.53,58.69,18500.0,58.54,58.85,58.53,58.69,18500.0
2005-06-20 14:00:00,58.68,58.89,58.65,58.82,26700.0,58.68,58.89,58.65,58.82,26700.0
2005-06-20 14:30:00,58.83,59.18,58.82,59.13,58400.0,58.83,59.18,58.82,59.13,58400.0
2005-06-20 15:00:00,59.08,59.15,58.87,58.9,47700.0,59.08,59.15,58.87,58.9,47700.0
2005-06-20 15:30:00,58.9,59.29,58.89,59.09,117300.0,58.9,59.29,58.89,59.09,117300.0
2005-06-21 09:30:00,59.25,59.8,58.78,59.05,218400.0,59.25,59.8,58.78,59.05,218400.0
2005-06-21 10:00:00,59.02,59.65,58.9,59.64,82400.0,59.02,59.65,58.9,59.64,82400.0
2005-06-21 10:30:00,59.65,59.79,59.3,59.6,70200.0,59.65,59.79,59.3,59.6,70200.0
2005-06-21 11:00:00,59.56,59.66,59.31,59.31,37500.0,59.56,59.66,59.31,59.31,37500.0
2005-06-21 11:30:00,59.3,59.47,59.13,59.28,22900.0,59.3,59.47,59.13,59.28,22900.0
2005-06-21 12:00:00,59.24,59.34,59.15,59.15,9600.0,59.24,59.34,59.15,59.15,9600.0
2005-06-21 12:30:00,59.16,59.6,59.11,59.53,29000.0,59.16,59.6,59.11,59.53,29000.0
2005-06-21 13:00:00,59.53,59.55,59.27,59.39,19700.0,59.53,59.55,59.27,59.39,19700.0
2005-06-21 13:30:00,59.39,59.6,59.33,59.34,34300.0,59.39,59.6,59.33,59.34,34300.0
2005-06-21 14:00:00,59.34,59.38,59.12,59.27,67500.0,59.34,59.38,59.12,59.27,67500.0
2005-06-21 14:30:00,59.18,59.25,59.11,59.14,29100.0,59.18,59.25,59.11,59.14,29100.0
2005-06-21 15:00:00,59.15,59.15,58.8,58.92,90300.0,59.15,59.15,58.8,58.92,90300.0
2005-06-21 15:30:00,58.93,59.08,58.75,59.07,85700.0,58.93,59.08,58.75,59.07,85700.0
2005-06-22 09:30:00,59.05,59.63,59.0,59.45,93200.0,59.05,59.63,59.0,59.45,93200.0
2005-06-22 10:00:00,59.45,59.45,58.98,59.08,93400.0,59.45,59.45,58.98,59.08,93400.0
2005-06-22 10:30:00,59.14,59.2,58.77,58.78,59800.0,59.14,59.2,58.77,58.78,59800.0
2005-06-22 11:00:00,58.81,58.84,58.16,58.65,93000.0,58.81,58.84,58.16,58.65,93000.0
2005-06-22 11:30:00,58.69,58.97,58.61,58.78,31800.0,58.69,58.97,58.61,58.78,31800.0
2005-06-22 12:00:00,58.71,59.9,58.7,58.85,40800.0,58.71,59.9,58.7,58.85,40800.0
2005-06-22 12:30:00,58.88,58.95,58.65,58.84,37500.0,58.88,58.95,58.65,58.84,37500.0
2005-06-22 13:00:00,58.91,58.99,58.79,58.79,39100.0,58.91,58.99,58.79,58.79,39100.0
2005-06-22 13:30:00,58.81,58.89,58.51,58.65,21800.0,58.81,58.89,58.51,58.65,21800.0
2005-06-22 14:00:00,58.64,58.69,58.41,58.65,30000.0,58.64,58.69,58.41,58.65,30000.0
2005-06-22 14:30:00,58.65,58.77,58.55,58.72,21400.0,58.65,58.77,58.55,58.72,21400.0
2005-06-22 15:00:00,58.73,58.95,58.63,58.85,28300.0,58.73,58.95,58.63,58.85,28300.0
2005-06-22 15:30:00,58.87,58.91,58.73,58.83,44700.0,58.87,58.91,58.73,58.83,44700.0
2005-06-23 09:30:00,58.72,59.3,58.7,59.23,35600.0,58.72,59.3,58.7,59.23,35600.0
2005-06-23 10:00:00,59.24,59.28,58.59,58.67,39600.0,59.24,59.28,58.59,58.67,39600.0
2005-06-23 10:30:00,58.72,58.78,58.5,58.66,25700.0,58.72,58.78,58.5,58.66,25700.0
2005-06-23 11:00:00,58.64,59.17,58.63,59.04,30700.0,58.64,59.17,58.63,59.04,30700.0
2005-06-23 11:30:00,58.94,59.05,58.71,58.74,35900.0,58.94,59.05,58.71,58.74,35900.0
2005-06-23 12:00:00,58.78,58.78,58.64,58.71,17000.0,58.78,58.78,58.64,58.71,17000.0
2005-06-23 12:30:00,58.67,58.95,58.63,58.76,18300.0,58.67,58.95,58.63,58.76,18300.0
2005-06-23 13:00:00,58.75,58.95,58.65,58.65,47900.0,58.75,58.95,58.65,58.65,47900.0
2005-06-23 13:30:00,58.7,58.7,58.14,58.3,105900.0,58.7,58.7,58.14,58.3,105900.0
2005-06-23 14:00:00,58.37,58.37,57.8,58.0,145100.0,58.37,58.37,57.8,58.0,145100.0
2005-06-23 14:30:00,58.0,58.12,57.76,57.89,63800.0,58.0,58.12,57.76,57.89,63800.0
2005-06-23 15:00:00,57.92,57.98,57.55,57.63,52000.0,57.92,57.98,57.55,57.63,52000.0
2005-06-23 15:30:00,57.6,57.68,57.19,57.21,128000.0,57.6,57.68,57.19,57.21,128000.0
2005-06-24 09:30:00,57.19,57.65,56.5,56.68,112300.0,57.19,57.65,56.5,56.68,112300.0
2005-06-24 10:00:00,56.63,56.84,56.21,56.44,83600.0,56.63,56.84,56.21,56.44,83600.0
2005-06-24 10:30:00,56.44,56.68,56.22,56.55,45300.0,56.44,56.68,56.22,56.55,45300.0
2005-06-24 11:00:00,56.57,56.97,56.57,56.96,38500.0,56.57,56.97,56.57,56.96,38500.0
2005-06-24 11:30:00,56.96,57.09,56.59,56.7,39300.0,56.96,57.09,56.59,56.7,39300.0
2005-06-24 12:00:00,56.68,56.81,56.58,56.58,15400.0,56.68,56.81,56.58,56.58,15400.0
2005-06-24 12:30:00,56.58,56.8,56.58,56.73,11700.0,56.58,56.8,56.58,56.73,11700.0
2005-06-24 13:00:00,56.71,56.76,56.45,56.47,17700.0,56.71,56.76,56.45,56.47,17700.0
2005-06-24 13:30:00,56.42,56.48,56.36,56.42,37400.0,56.42,56.48,56.36,56.42,37400.0
2005-06-24 14:00:00,56.4,56.56,56.31,56.52,85500.0,56.4,56.56,56.31,56.52,85500.0
2005-06-24 14:30:00,56.5,56.67,56.48,56.51,45700.0,56.5,56.67,56.48,56.51,45700.0
2005-06-24 15:00:00,56.51,57.0,56.5,57.0,66100.0,56.51,57.0,56.5,57.0,66100.0
2005-06-24 15:30:00,56.98,57.13,56.65,56.93,127500.0,56.98,57.13,56.65,56.93,127500.0
2005-06-27 09:30:00,56.41,57.39,55.49,56.17,163800.0,56.41,57.39,55.49,56.17,163800.0
2005-06-27 10:00:00,56.13,56.5,56.13,56.45,63000.0,56.13,56.5,56.13,56.45,63000.0
2005-06-27 10:30:00,56.47,56.51,55.93,56.03,73900.0,56.47,56.51,55.93,56.03,73900.0
2005-06-27 11:00:00,56.03,56.24,55.9,56.2,73100.0,56.03,56.24,55.9,56.2,73100.0
2005-06-27 11:30:00,56.12,56.21,56.0,56.13,47800.0,56.12,56.21,56.0,56.13,47800.0
2005-06-27 12:00:00,56.13,56.29,56.08,56.15,39700.0,56.13,56.29,56.08,56.15,39700.0
2005-06-27 12:30:00,56.12,56.16,55.87,55.97,48400.0,56.12,56.16,55.87,55.97,48400.0
2005-06-27 13:00:00,55.93,56.07,55.76,55.83,58100.0,55.93,56.07,55.76,55.83,58100.0
2005-06-27 13:30:00,55.84,55.91,55.59,55.62,45800.0,55.84,55.91,55.59,55.62,45800.0
2005-06-27 14:00:00,55.67,55.83,55.53,55.83,92900.0,55.67,55.83,55.53,55.83,92900.0
2005-06-27 14:30:00,55.84,56.25,55.58,56.09,138200.0,55.84,56.25,55.58,56.09,138200.0
2005-06-27 15:00:00,56.1,56.18,55.94,56.06,81100.0,56.1,56.18,55.94,56.06,81100.0
2005-06-27 15:30:00,56.1,56.13,55.86,55.93,96600.0,56.1,56.13,55.86,55.93,96600.0
2005-06-28 09:30:00,56.07,56.93,56.0,56.73,136700.0,56.07,56.93,56.0,56.73,136700.0
2005-06-28 10:00:00,56.74,57.35,56.74,57.08,73000.0,56.74,57.35,56.74,57.08,73000.0
2005-06-28 10:30:00,57.08,57.96,57.08,57.75,169600.0,57.08,57.96,57.08,57.75,169600.0
2005-06-28 11:00:00,57.75,57.85,57.58,57.65,73800.0,57.75,57.85,57.58,57.65,73800.0
2005-06-28 11:30:00,57.65,58.14,57.62,58.11,102100.0,57.65,58.14,57.62,58.11,102100.0
2005-06-28 12:00:00,58.11,58.55,58.1,58.17,85700.0,58.11,58.55,58.1,58.17,85700.0
2005-06-28 12:30:00,58.18,58.3,58.18,58.28,28300.0,58.18,58.3,58.18,58.28,28300.0
2005-06-28 13:00:00,58.23,58.47,58.23,58.33,34200.0,58.23,58.47,58.23,58.33,34200.0
2005-06-28 13:30:00,58.35,58.35,58.24,58.3,56100.0,58.35,58.35,58.24,58.3,56100.0
2005-06-28 14:00:00,58.31,58.35,58.15,58.16,30100.0,58.31,58.35,58.15,58.16,30100.0
2005-06-28 14:30:00,58.15,58.21,58.0,58.01,61000.0,58.15,58.21,58.0,58.01,61000.0
2005-06-28 15:00:00,58.05,58.33,58.0,58.29,50500.0,58.05,58.33,58.0,58.29,50500.0
2005-06-28 15:30:00,58.3,58.6,58.17,58.59,151300.0,58.3,58.6,58.17,58.59,151300.0
2005-06-29 09:30:00,58.61,58.89,58.19,58.61,72200.0,58.61,58.89,58.19,58.61,72200.0
2005-06-29 10:00:00,58.63,58.83,58.49,58.83,85500.0,58.63,58.83,58.49,58.83,85500.0
2005-06-29 10:30:00,58.81,59.24,58.81,59.05,82100.0,58.81,59.24,58.81,59.05,82100.0
2005-06-29 11:00:00,59.05,59.05,58.55,58.58,43500.0,59.05,59.05,58.55,58.58,43500.0
2005-06-29 11:30:00,58.58,58.94,58.58,58.72,43700.0,58.58,58.94,58.58,58.72,43700.0
2005-06-29 12:00:00,58.78,58.81,58.61,58.67,19400.0,58.78,58.81,58.61,58.67,19400.0
2005-06-29 12:30:00,58.61,58.64,58.42,58.42,21800.0,58.61,58.64,58.42,58.42,21800.0
2005-06-29 13:00:00,58.42,58.48,58.15,58.16,44700.0,58.42,58.48,58.15,58.16,44700.0
2005-06-29 13:30:00,58.16,58.17,57.79,57.91,74200.0,58.16,58.17,57.79,57.91,74200.0
2005-06-29 14:00:00,57.92,58.0,57.83,57.83,26500.0,57.92,58.0,57.83,57.83,26500.0
2005-06-29 14:30:00,57.85,58.28,57.83,58.18,82700.0,57.85,58.28,57.83,58.18,82700.0
2005-06-29 15:00:00,58.11,58.42,58.11,58.4,62300.0,58.11,58.42,58.11,58.4,62300.0
2005-06-29 15:30:00,58.38,58.55,58.32,58.45,75200.0,58.38,58.55,58.32,58.45,75200.0
2005-06-30 09:30:00,58.35,58.71,57.58,57.75,72100.0,58.35,58.71,57.58,57.75,72100.0
2005-06-30 10:00:00,57.8,57.8,57.7,57.75,30200.0,57.8,57.8,57.7,57.75,30200.0
2005-06-30 10:30:00,57.71,57.87,57.7,57.77,64900.0,57.71,57.87,57.7,57.77,64900.0
2005-06-30 11:00:00,57.75,57.76,57.21,57.37,134300.0,57.75,57.76,57.21,57.37,134300.0
2005-06-30 11:30:00,57.37,57.45,57.05,57.11,52900.0,57.37,57.45,57.05,57.11,52900.0
2005-06-30 12:00:00,57.1,57.25,57.1,57.19,39400.0,57.1,57.25,57.1,57.19,39400.0
2005-06-30 12:30:00,57.22,57.44,57.21,57.43,24100.0,57.22,57.44,57.21,57.43,24100.0
2005-06-30 13:00:00,57.43,57.46,57.26,57.27,28100.0,57.43,57.46,57.26,57.27,28100.0
2005-06-30 13:30:00,57.26,57.6,57.16,57.6,68000.0,57.26,57.6,57.16,57.6,68000.0
2005-06-30 14:00:00,57.56,57.83,57.29,57.43,58300.0,57.56,57.83,57.29,57.43,58300.0
2005-06-30 14:30:00,57.47,57.64,57.15,57.54,96200.0,57.47,57.64,57.15,57.54,96200.0
2005-06-30 15:00:00,57.56,57.66,57.38,57.49,62700.0,57.56,57.66,57.38,57.49,62700.0
2005-06-30 15:30:00,57.5,57.5,56.62,56.73,169300.0,57.5,57.5,56.62,56.73,169300.0
2005-07-01 09:30:00,56.91,57.2,55.73,55.98,131800.0,56.91,57.2,55.73,55.98,131800.0
2005-07-01 10:00:00,56.03,56.72,56.03,56.67,61800.0,56.03,56.72,56.03,56.67,61800.0
2005-07-01 10:30:00,56.67,56.91,56.52,56.85,38200.0,56.67,56.91,56.52,56.85,38200.0
2005-07-01 11:00:00,56.83,57.09,56.71,56.95,42800.0,56.83,57.09,56.71,56.95,42800.0
2005-07-01 11:30:00,56.97,57.04,56.68,56.99,21600.0,56.97,57.04,56.68,56.99,21600.0
2005-07-01 12:00:00,56.95,57.12,56.95,57.0,14300.0,56.95,57.12,56.95,57.0,14300.0
2005-07-01 12:30:00,57.0,57.17,57.0,57.17,20500.0,57.0,57.17,57.0,57.17,20500.0
2005-07-01 13:00:00,57.14,57.3,57.06,57.23,41700.0,57.14,57.3,57.06,57.23,41700.0
2005-07-01 13:30:00,57.19,57.52,57.13,57.42,30500.0,57.19,57.52,57.13,57.42,30500.0
2005-07-01 14:00:00,57.44,57.53,57.38,57.44,7500.0,57.44,57.53,57.38,57.44,7500.0
2005-07-01 14:30:00,57.43,57.51,57.31,57.48,21800.0,57.43,57.51,57.31,57.48,21800.0
2005-07-01 15:00:00,57.45,57.51,57.4,57.4,33800.0,57.45,57.51,57.4,57.4,33800.0
2005-07-01 15:30:00,57.4,57.48,57.28,57.48,33800.0,57.4,57.48,57.28,57.48,33800.0
2005-07-05 09:30:00,57.24,58.27,57.18,58.26,98000.0,57.24,58.27,57.18,58.26,98000.0
2005-07-05 10:00:00,58.25,58.7,58.25,58.64,56400.0,58.25,58.7,58.25,58.64,56400.0
2005-07-05 10:30:00,58.65,58.94,58.65,58.88,69900.0,58.65,58.94,58.65,58.88,69900.0
2005-07-05 11:00:00,58.89,59.0,58.86,58.89,41700.0,58.89,59.0,58.86,58.89,41700.0
2005-07-05 11:30:00,58.9,58.95,58.72,58.77,26200.0,58.9,58.95,58.72,58.77,26200.0
2005-07-05 12:00:00,58.74,58.9,58.74,58.79,14100.0,58.74,58.9,58.74,58.79,14100.0
2005-07-05 12:30:00,58.79,58.83,58.34,58.34,37200.0,58.79,58.83,58.34,58.34,37200.0
2005-07-05 13:00:00,58.36,58.55,58.19,58.28,30600.0,58.36,58.55,58.19,58.28,30600.0
2005-07-05 13:30:00,58.25,58.32,58.09,58.2,20200.0,58.25,58.32,58.09,58.2,20200.0
2005-07-05 14:00:00,58.2,58.24,57.9,58.06,41900.0,58.2,58.24,57.9,58.06,41900.0
2005-07-05 14:30:00,58.09,58.25,57.9,58.15,31200.0,58.09,58.25,57.9,58.15,31200.0
2005-07-05 15:00:00,58.16,58.23,57.96,58.15,28100.0,58.16,58.23,57.96,58.15,28100.0
2005-07-05 15:30:00,58.15,58.35,57.89,58.11,85600.0,58.15,58.35,57.89,58.11,85600.0
2005-07-06 09:30:00,58.42,59.0,58.34,58.42,70800.0,58.42,59.0,58.34,58.42,70800.0
2005-07-06 10:00:00,58.42,58.72,58.27,58.29,60300.0,58.42,58.72,58.27,58.29,60300.0
2005-07-06 10:30:00,58.28,58.56,58.03,58.25,32600.0,58.28,58.56,58.03,58.25,32600.0
2005-07-06 11:00:00,58.25,58.31,57.87,58.26,27100.0,58.25,58.31,57.87,58.26,27100.0
2005-07-06 11:30:00,58.26,58.33,58.15,58.15,53000.0,58.26,58.33,58.15,58.15,53000.0
2005-07-06 12:00:00,58.15,58.34,58.07,58.22,36700.0,58.15,58.34,58.07,58.22,36700.0
2005-07-06 12:30:00,58.12,58.22,57.8,58.01,38300.0,58.12,58.22,57.8,58.01,38300.0
2005-07-06 13:00:00,58.03,58.06,57.94,57.99,22900.0,58.03,58.06,57.94,57.99,22900.0
2005-07-06 13:30:00,58.05,58.26,57.61,57.74,53400.0,58.05,58.26,57.61,57.74,53400.0
2005-07-06 14:00:00,57.74,57.89,57.51,57.51,27400.0,57.74,57.89,57.51,57.51,27400.0
2005-07-06 14:30:00,57.5,57.72,57.3,57.55,48300.0,57.5,57.72,57.3,57.55,48300.0
2005-07-06 15:00:00,57.5,57.77,57.49,57.63,30400.0,57.5,57.77,57.49,57.63,30400.0
2005-07-06 15:30:00,57.61,57.99,57.61,57.77,101600.0,57.61,57.99,57.61,57.77,101600.0
2005-07-07 09:30:00,57.0,57.67,56.5,57.21,94400.0,57.0,57.67,56.5,57.21,94400.0
2005-07-07 10:00:00,57.2,57.75,57.1,57.6,66400.0,57.2,57.75,57.1,57.6,66400.0
2005-07-07 10:30:00,57.53,57.53,56.81,56.95,115100.0,57.53,57.53,56.81,56.95,115100.0
2005-07-07 11:00:00,56.92,56.94,56.54,56.79,44700.0,56.92,56.94,56.54,56.79,44700.0
2005-07-07 11:30:00,56.8,57.43,56.7,57.43,47200.0,56.8,57.43,56.7,57.43,47200.0
2005-07-07 12:00:00,57.42,57.83,57.35,57.8,126800.0,57.42,57.83,57.35,57.8,126800.0
2005-07-07 12:30:00,57.65,57.92,57.38,57.4,126800.0,57.65,57.92,57.38,57.4,126800.0
2005-07-07 13:00:00,57.47,57.47,57.28,57.38,31300.0,57.47,57.47,57.28,57.38,31300.0
2005-07-07 13:30:00,57.38,57.5,57.19,57.34,40500.0,57.38,57.5,57.19,57.34,40500.0
2005-07-07 14:00:00,57.34,57.48,57.2,57.39,16300.0,57.34,57.48,57.2,57.39,16300.0
2005-07-07 14:30:00,57.39,57.46,57.29,57.43,34700.0,57.39,57.46,57.29,57.43,34700.0
2005-07-07 15:00:00,57.42,57.95,57.39,57.8,56700.0,57.42,57.95,57.39,57.8,56700.0
2005-07-07 15:30:00,57.8,58.08,57.8,57.95,164900.0,57.8,58.08,57.8,57.95,164900.0
2005-07-08 09:30:00,57.99,58.12,57.3,57.34,65700.0,57.99,58.12,57.3,57.34,65700.0
2005-07-08 10:00:00,57.32,57.46,57.2,57.41,71900.0,57.32,57.46,57.2,57.41,71900.0
2005-07-08 10:30:00,57.37,57.72,57.32,57.5,52200.0,57.37,57.72,57.32,57.5,52200.0
2005-07-08 11:00:00,57.54,57.71,57.53,57.6,26600.0,57.54,57.71,57.53,57.6,26600.0
2005-07-08 11:30:00,57.6,57.75,57.5,57.72,211400.0,57.6,57.75,57.5,57.72,211400.0
2005-07-08 12:00:00,57.72,57.91,57.5,57.78,91700.0,57.72,57.91,57.5,57.78,91700.0
2005-07-08 12:30:00,57.78,57.87,57.6,57.75,29500.0,57.78,57.87,57.6,57.75,29500.0
2005-07-08 13:00:00,57.75,57.75,57.6,57.62,34100.0,57.75,57.75,57.6,57.62,34100.0
2005-07-08 13:30:00,57.67,57.69,57.59,57.67,23000.0,57.67,57.69,57.59,57.67,23000.0
2005-07-08 14:00:00,57.69,57.72,57.65,57.7,113500.0,57.69,57.72,57.65,57.7,113500.0
2005-07-08 14:30:00,57.72,57.72,57.65,57.71,71300.0,57.72,57.72,57.65,57.71,71300.0
2005-07-08 15:00:00,57.71,57.83,57.5,57.83,62300.0,57.71,57.83,57.5,57.83,62300.0
2005-07-08 15:30:00,57.84,58.34,57.78,58.26,133900.0,57.84,58.34,57.78,58.26,133900.0
2005-07-11 09:30:00,58.5,59.2,58.36,59.1,117400.0,58.5,59.2,58.36,59.1,117400.0
2005-07-11 10:00:00,59.11,59.55,59.02,59.44,76500.0,59.11,59.55,59.02,59.44,76500.0
2005-07-11 10:30:00,59.44,59.8,59.05,59.79,96100.0,59.44,59.8,59.05,59.79,96100.0
2005-07-11 11:00:00,59.72,59.97,59.72,59.85,87500.0,59.72,59.97,59.72,59.85,87500.0
2005-07-11 11:30:00,59.8,59.87,59.61,59.74,77400.0,59.8,59.87,59.61,59.74,77400.0
2005-07-11 12:00:00,59.75,59.75,59.58,59.63,29900.0,59.75,59.75,59.58,59.63,29900.0
2005-07-11 12:30:00,59.58,59.59,59.38,59.59,32000.0,59.58,59.59,59.38,59.59,32000.0
2005-07-11 13:00:00,59.59,59.74,59.41,59.62,24600.0,59.59,59.74,59.41,59.62,24600.0
2005-07-11 13:30:00,59.67,59.79,59.53,59.64,40100.0,59.67,59.79,59.53,59.64,40100.0
2005-07-11 14:00:00,59.64,59.92,59.62,59.79,70400.0,59.64,59.92,59.62,59.79,70400.0
2005-07-11 14:30:00,59.8,60.14,59.78,59.92,87500.0,59.8,60.14,59.78,59.92,87500.0
2005-07-11 15:00:00,59.94,60.38,59.9,60.08,161000.0,59.94,60.38,59.9,60.08,161000.0
2005-07-11 15:30:00,60.1,60.7,60.07,60.43,157100.0,60.1,60.7,60.07,60.43,157100.0
2005-07-12 09:30:00,60.75,60.82,60.11,60.32,162400.0,60.75,60.82,60.11,60.32,162400.0
2005-07-12 10:00:00,60.3,60.34,59.91,59.98,90100.0,60.3,60.34,59.91,59.98,90100.0
2005-07-12 10:30:00,59.97,60.2,59.75,59.84,82300.0,59.97,60.2,59.75,59.84,82300.0
2005-07-12 11:00:00,59.83,59.86,59.6,59.71,81300.0,59.83,59.86,59.6,59.71,81300.0
2005-07-12 11:30:00,59.7,60.0,59.68,59.81,36400.0,59.7,60.0,59.68,59.81,36400.0
2005-07-12 12:00:00,59.78,60.2,59.75,60.15,48500.0,59.78,60.2,59.75,60.15,48500.0
2005-07-12 12:30:00,60.17,60.2,59.95,59.98,30200.0,60.17,60.2,59.95,59.98,30200.0
2005-07-12 13:00:00,60.0,60.2,59.95,60.14,116200.0,60.0,60.2,59.95,60.14,116200.0
2005-07-12 13:30:00,60.14,60.24,60.04,60.15,144600.0,60.14,60.24,60.04,60.15,144600.0
2005-07-12 14:00:00,60.16,60.24,60.01,60.22,49800.0,60.16,60.24,60.01,60.22,49800.0
2005-07-12 14:30:00,60.22,60.35,60.22,60.26,38700.0,60.22,60.35,60.22,60.26,38700.0
2005-07-12 15:00:00,60.25,60.35,60.15,60.3,42300.0,60.25,60.35,60.15,60.3,42300.0
2005-07-12 15:30:00,60.3,60.75,60.28,60.5,166800.0,60.3,60.75,60.28,60.5,166800.0
2005-07-13 09:30:00,60.28,60.28,59.82,59.93,145700.0,60.28,60.28,59.82,59.93,145700.0
2005-07-13 10:00:00,59.93,59.96,59.28,59.3,123200.0,59.93,59.96,59.28,59.3,123200.0
2005-07-13 10:30:00,59.33,59.5,59.07,59.15,119000.0,59.33,59.5,59.07,59.15,119000.0
2005-07-13 11:00:00,59.1,59.18,59.03,59.07,48500.0,59.1,59.18,59.03,59.07,48500.0
2005-07-13 11:30:00,59.08,59.1,58.75,58.88,77300.0,59.08,59.1,58.75,58.88,77300.0
2005-07-13 12:00:00,58.85,58.93,58.82,58.87,64300.0,58.85,58.93,58.82,58.87,64300.0
2005-07-13 12:30:00,58.87,59.13,58.75,58.9,73300.0,58.87,59.13,58.75,58.9,73300.0
2005-07-13 13:00:00,58.88,58.95,58.8,58.81,48400.0,58.88,58.95,58.8,58.81,48400.0
2005-07-13 13:30:00,58.8,58.87,58.7,58.77,59200.0,58.8,58.87,58.7,58.77,59200.0
2005-07-13 14:00:00,58.77,58.8,58.6,58.67,52200.0,58.77,58.8,58.6,58.67,52200.0
2005-07-13 14:30:00,58.7,58.75,58.6,58.6,59100.0,58.7,58.75,58.6,58.6,59100.0
2005-07-13 15:00:00,58.6,58.68,58.4,58.57,106900.0,58.6,58.68,58.4,58.57,106900.0
2005-07-13 15:30:00,58.57,58.74,58.31,58.63,179100.0,58.57,58.74,58.31,58.63,179100.0
2005-07-14 09:30:00,58.0,59.37,58.0,58.1,236000.0,58.0,59.37,58.0,58.1,236000.0
2005-07-14 10:00:00,58.08,58.5,57.32,57.54,308000.0,58.08,58.5,57.32,57.54,308000.0
2005-07-14 10:30:00,57.55,57.66,57.05,57.07,176500.0,57.55,57.66,57.05,57.07,176500.0
2005-07-14 11:00:00,57.08,57.15,56.76,57.07,163300.0,57.08,57.15,56.76,57.07,163300.0
2005-07-14 11:30:00,57.07,57.4,57.0,57.14,63600.0,57.07,57.4,57.0,57.14,63600.0
2005-07-14 12:00:00,57.15,57.15,57.0,57.01,57800.0,57.15,57.15,57.0,57.01,57800.0
2005-07-14 12:30:00,57.01,57.09,56.44,56.55,181000.0,57.01,57.09,56.44,56.55,181000.0
2005-07-14 13:00:00,56.53,57.66,56.41,57.5,220500.0,56.53,57.66,56.41,57.5,220500.0
2005-07-14 13:30:00,57.5,57.66,57.14,57.14,90600.0,57.5,57.66,57.14,57.14,90600.0
2005-07-14 14:00:00,57.18,57.37,56.87,56.99,78600.0,57.18,57.37,56.87,56.99,78600.0
2005-07-14 14:30:00,56.99,57.15,56.7,56.74,126100.0,56.99,57.15,56.7,56.74,126100.0
2005-07-14 15:00:00,56.74,56.97,56.6,56.97,132600.0,56.74,56.97,56.6,56.97,132600.0
2005-07-14 15:30:00,56.97,57.62,56.8,57.44,265900.0,56.97,57.62,56.8,57.44,265900.0
2005-07-15 09:30:00,57.7,58.25,57.44,57.98,132800.0,57.7,58.25,57.44,57.98,132800.0
2005-07-15 10:00:00,57.97,58.36,57.89,58.35,82900.0,57.97,58.36,57.89,58.35,82900.0
2005-07-15 10:30:00,58.34,58.41,58.01,58.03,42700.0,58.34,58.41,58.01,58.03,42700.0
2005-07-15 11:00:00,58.05,58.46,58.04,58.25,49700.0,58.05,58.46,58.04,58.25,49700.0
2005-07-15 11:30:00,58.25,58.3,57.95,58.04,113900.0,58.25,58.3,57.95,58.04,113900.0
2005-07-15 12:00:00,58.05,58.13,57.99,58.13,33900.0,58.05,58.13,57.99,58.13,33900.0
2005-07-15 12:30:00,58.13,58.22,58.07,58.16,26200.0,58.13,58.22,58.07,58.16,26200.0
2005-07-15 13:00:00,58.14,58.21,58.07,58.07,26100.0,58.14,58.21,58.07,58.07,26100.0
2005-07-15 13:30:00,58.13,58.2,58.06,58.16,14000.0,58.13,58.2,58.06,58.16,14000.0
2005-07-15 14:00:00,58.18,58.41,58.09,58.38,27800.0,58.18,58.41,58.09,58.38,27800.0
2005-07-15 14:30:00,58.38,58.53,58.35,58.49,52500.0,58.38,58.53,58.35,58.49,52500.0
2005-07-15 15:00:00,58.52,59.05,58.48,58.7,79500.0,58.52,59.05,58.48,58.7,79500.0
2005-07-15 15:30:00,58.68,58.77,58.46,58.6,108600.0,58.68,58.77,58.46,58.6,108600.0
2005-07-18 09:30:00,58.5,59.0,58.41,58.65,128600.0,58.5,59.0,58.41,58.65,128600.0
2005-07-18 10:00:00,58.65,59.7,58.6,59.62,162900.0,58.65,59.7,58.6,59.62,162900.0
2005-07-18 10:30:00,59.63,59.63,59.1,59.21,98100.0,59.63,59.63,59.1,59.21,98100.0
2005-07-18 11:00:00,59.17,59.21,59.0,59.12,97900.0,59.17,59.21,59.0,59.12,97900.0
2005-07-18 11:30:00,59.09,59.09,58.97,59.06,26500.0,59.09,59.09,58.97,59.06,26500.0
2005-07-18 12:00:00,59.04,59.3,59.0,59.14,50600.0,59.04,59.3,59.0,59.14,50600.0
2005-07-18 12:30:00,59.09,59.31,58.98,59.18,79600.0,59.09,59.31,58.98,59.18,79600.0
2005-07-18 13:00:00,59.15,59.16,59.03,59.11,10300.0,59.15,59.16,59.03,59.11,10300.0
2005-07-18 13:30:00,59.1,59.29,59.1,59.27,41200.0,59.1,59.29,59.1,59.27,41200.0
2005-07-18 14:00:00,59.26,59.49,59.18,59.49,47900.0,59.26,59.49,59.18,59.49,47900.0
2005-07-18 14:30:00,59.49,59.49,59.34,59.44,37700.0,59.49,59.49,59.34,59.44,37700.0
2005-07-18 15:00:00,59.44,59.6,59.35,59.6,70600.0,59.44,59.6,59.35,59.6,70600.0
2005-07-18 15:30:00,59.57,59.72,59.53,59.6,184600.0,59.57,59.72,59.53,59.6,184600.0
2005-07-19 09:30:00,59.95,60.4,59.7,60.37,171800.0,59.95,60.4,59.7,60.37,171800.0
2005-07-19 10:00:00,60.37,61.06,60.33,60.98,211600.0,60.37,61.06,60.33,60.98,211600.0
2005-07-19 10:30:00,60.96,61.55,60.86,61.25,233900.0,60.96,61.55,60.86,61.25,233900.0
2005-07-19 11:00:00,61.2,61.24,60.9,61.13,96300.0,61.2,61.24,60.9,61.13,96300.0
2005-07-19 11:30:00,61.12,61.3,61.12,61.28,73800.0,61.12,61.3,61.12,61.28,73800.0
2005-07-19 12:00:00,61.26,61.8,61.2,61.63,69500.0,61.26,61.8,61.2,61.63,69500.0
2005-07-19 12:30:00,61.66,62.23,61.62,61.94,108500.0,61.66,62.23,61.62,61.94,108500.0
2005-07-19 13:00:00,61.94,62.3,61.86,61.95,86100.0,61.94,62.3,61.86,61.95,86100.0
2005-07-19 13:30:00,61.95,62.14,61.82,62.06,62400.0,61.95,62.14,61.82,62.06,62400.0
2005-07-19 14:00:00,62.07,62.19,61.92,61.99,58700.0,62.07,62.19,61.92,61.99,58700.0
2005-07-19 14:30:00,61.99,62.2,61.98,62.05,43500.0,61.99,62.2,61.98,62.05,43500.0
2005-07-19 15:00:00,62.06,62.06,61.61,61.73,141400.0,62.06,62.06,61.61,61.73,141400.0
2005-07-19 15:30:00,61.75,61.88,61.55,61.8,247500.0,61.75,61.88,61.55,61.8,247500.0
2005-07-20 09:30:00,61.5,61.9,61.15,61.57,89300.0,61.5,61.9,61.15,61.57,89300.0
2005-07-20 10:00:00,61.53,61.56,61.22,61.33,47000.0,61.53,61.56,61.22,61.33,47000.0
2005-07-20 10:30:00,61.35,61.48,60.87,61.21,107600.0,61.35,61.48,60.87,61.21,107600.0
2005-07-20 11:00:00,61.17,61.26,61.05,61.12,55200.0,61.17,61.26,61.05,61.12,55200.0
2005-07-20 11:30:00,61.12,61.65,61.11,61.4,42600.0,61.12,61.65,61.11,61.4,42600.0
2005-07-20 12:00:00,61.39,61.39,61.12,61.15,20000.0,61.39,61.39,61.12,61.15,20000.0
2005-07-20 12:30:00,61.17,61.22,61.06,61.17,36800.0,61.17,61.22,61.06,61.17,36800.0
2005-07-20 13:00:00,61.18,61.56,60.96,61.32,32600.0,61.18,61.56,60.96,61.32,32600.0
2005-07-20 13:30:00,61.36,61.5,61.12,61.29,26900.0,61.36,61.5,61.12,61.29,26900.0
2005-07-20 14:00:00,61.36,61.55,61.36,61.55,19900.0,61.36,61.55,61.36,61.55,19900.0
2005-07-20 14:30:00,61.57,61.64,61.19,61.32,23000.0,61.57,61.64,61.19,61.32,23000.0
2005-07-20 15:00:00,61.37,61.51,61.31,61.41,32100.0,61.37,61.51,61.31,61.41,32100.0
2005-07-20 15:30:00,61.45,61.58,61.33,61.52,52800.0,61.45,61.58,61.33,61.52,52800.0
2005-07-21 09:30:00,61.65,61.66,61.0,61.0,84600.0,61.65,61.66,61.0,61.0,84600.0
2005-07-21 10:00:00,61.0,61.08,60.78,61.0,68200.0,61.0,61.08,60.78,61.0,68200.0
2005-07-21 10:30:00,61.0,61.0,60.1,60.15,71400.0,61.0,61.0,60.1,60.15,71400.0
2005-07-21 11:00:00,60.15,60.82,60.15,60.62,52000.0,60.15,60.82,60.15,60.62,52000.0
2005-07-21 11:30:00,60.55,60.63,60.28,60.58,29400.0,60.55,60.63,60.28,60.58,29400.0
2005-07-21 12:00:00,60.58,60.75,60.39,60.56,40800.0,60.58,60.75,60.39,60.56,40800.0
2005-07-21 12:30:00,60.56,61.12,60.56,61.07,40300.0,60.56,61.12,60.56,61.07,40300.0
2005-07-21 13:00:00,61.07,61.12,60.88,60.99,73900.0,61.07,61.12,60.88,60.99,73900.0
2005-07-21 13:30:00,60.97,61.05,60.85,60.9,60200.0,60.97,61.05,60.85,60.9,60200.0
2005-07-21 14:00:00,60.9,60.93,60.76,60.84,47600.0,60.9,60.93,60.76,60.84,47600.0
2005-07-21 14:30:00,60.8,60.94,60.73,60.82,55600.0,60.8,60.94,60.73,60.82,55600.0
2005-07-21 15:00:00,60.77,60.95,60.58,60.6,72800.0,60.77,60.95,60.58,60.6,72800.0
2005-07-21 15:30:00,60.6,60.71,60.35,60.57,170900.0,60.6,60.71,60.35,60.57,170900.0
2005-07-22 09:30:00,60.7,61.6,60.55,61.42,79100.0,60.7,61.6,60.55,61.42,79100.0
2005-07-22 10:00:00,61.47,61.55,61.11,61.48,55100.0,61.47,61.55,61.11,61.48,55100.0
2005-07-22 10:30:00,61.48,61.58,61.15,61.27,66700.0,61.48,61.58,61.15,61.27,66700.0
2005-07-22 11:00:00,61.29,61.55,61.2,61.37,82400.0,61.29,61.55,61.2,61.37,82400.0
2005-07-22 11:30:00,61.36,61.46,61.1,61.12,52700.0,61.36,61.46,61.1,61.12,52700.0
2005-07-22 12:00:00,61.15,61.19,60.95,61.13,54500.0,61.15,61.19,60.95,61.13,54500.0
2005-07-22 12:30:00,61.1,61.2,61.05,61.08,58000.0,61.1,61.2,61.05,61.08,58000.0
2005-07-22 13:00:00,61.11,61.38,61.1,61.28,75900.0,61.11,61.38,61.1,61.28,75900.0
2005-07-22 13:30:00,61.29,61.48,61.21,61.25,109800.0,61.29,61.48,61.21,61.25,109800.0
2005-07-22 14:00:00,61.25,62.12,61.24,61.99,174000.0,61.25,62.12,61.24,61.99,174000.0
2005-07-22 14:30:00,61.95,62.54,61.91,62.37,113400.0,61.95,62.54,61.91,62.37,113400.0
2005-07-22 15:00:00,62.37,62.89,62.3,62.72,150200.0,62.37,62.89,62.3,62.72,150200.0
2005-07-22 15:30:00,62.73,62.96,62.28,62.56,122700.0,62.73,62.96,62.28,62.56,122700.0
2005-07-25 09:30:00,62.34,62.71,61.79,61.9,120200.0,62.34,62.71,61.79,61.9,120200.0
2005-07-25 10:00:00,61.9,62.41,61.58,62.07,166500.0,61.9,62.41,61.58,62.07,166500.0
2005-07-25 10:30:00,62.08,62.16,61.88,61.97,52400.0,62.08,62.16,61.88,61.97,52400.0
2005-07-25 11:00:00,61.95,62.07,61.89,61.89,30400.0,61.95,62.07,61.89,61.89,30400.0
2005-07-25 11:30:00,61.94,62.15,61.85,62.02,41900.0,61.94,62.15,61.85,62.02,41900.0
2005-07-25 12:00:00,62.03,62.05,61.84,61.85,21800.0,62.03,62.05,61.84,61.85,21800.0
2005-07-25 12:30:00,61.86,61.89,61.37,61.49,72200.0,61.86,61.89,61.37,61.49,72200.0
2005-07-25 13:00:00,61.48,61.65,61.43,61.61,58800.0,61.48,61.65,61.43,61.61,58800.0
2005-07-25 13:30:00,61.62,61.65,61.5,61.5,19200.0,61.62,61.65,61.5,61.5,19200.0
2005-07-25 14:00:00,61.5,61.52,61.32,61.42,23000.0,61.5,61.52,61.32,61.42,23000.0
2005-07-25 14:30:00,61.39,61.39,61.2,61.21,38100.0,61.39,61.39,61.2,61.21,38100.0
2005-07-25 15:00:00,61.2,61.27,60.87,61.08,56000.0,61.2,61.27,60.87,61.08,56000.0
2005-07-25 15:30:00,61.07,61.48,60.93,60.93,152800.0,61.07,61.48,60.93,60.93,152800.0
2005-07-26 09:30:00,61.1,61.35,59.37,59.77,352700.0,61.1,61.35,59.37,59.77,352700.0
2005-07-26 10:00:00,59.76,59.85,59.39,59.7,206000.0,59.76,59.85,59.39,59.7,206000.0
2005-07-26 10:30:00,59.73,59.9,59.67,59.9,195000.0,59.73,59.9,59.67,59.9,195000.0
2005-07-26 11:00:00,59.9,59.95,59.69,59.7,68400.0,59.9,59.95,59.69,59.7,68400.0
2005-07-26 11:30:00,59.79,59.94,58.53,59.0,253000.0,59.79,59.94,58.53,59.0,253000.0
2005-07-26 12:00:00,59.07,59.63,58.8,59.42,116900.0,59.07,59.63,58.8,59.42,116900.0
2005-07-26 12:30:00,59.43,59.58,59.2,59.39,119600.0,59.43,59.58,59.2,59.39,119600.0
2005-07-26 13:00:00,59.39,59.56,59.39,59.46,21000.0,59.39,59.56,59.39,59.46,21000.0
2005-07-26 13:30:00,59.44,59.52,59.24,59.36,118300.0,59.44,59.52,59.24,59.36,118300.0
2005-07-26 14:00:00,59.44,59.88,59.44,59.67,82700.0,59.44,59.88,59.44,59.67,82700.0
2005-07-26 14:30:00,59.67,59.84,59.51,59.52,64600.0,59.67,59.84,59.51,59.52,64600.0
2005-07-26 15:00:00,59.48,59.6,59.08,59.39,147600.0,59.48,59.6,59.08,59.39,147600.0
2005-07-26 15:30:00,59.39,59.85,59.2,59.54,227900.0,59.39,59.85,59.2,59.54,227900.0
2005-07-27 09:30:00,59.9,59.9,59.51,59.66,67400.0,59.9,59.9,59.51,59.66,67400.0
2005-07-27 10:00:00,59.66,59.71,58.77,59.06,126600.0,59.66,59.71,58.77,59.06,126600.0
2005-07-27 10:30:00,59.05,60.15,58.99,59.38,182100.0,59.05,60.15,58.99,59.38,182100.0
2005-07-27 11:00:00,59.34,59.81,59.34,59.61,38200.0,59.34,59.81,59.34,59.61,38200.0
2005-07-27 11:30:00,59.6,59.77,59.54,59.56,65600.0,59.6,59.77,59.54,59.56,65600.0
2005-07-27 12:00:00,59.56,59.7,59.5,59.64,61900.0,59.56,59.7,59.5,59.64,61900.0
2005-07-27 12:30:00,59.64,59.76,59.63,59.75,9900.0,59.64,59.76,59.63,59.75,9900.0
2005-07-27 13:00:00,59.74,59.83,59.6,59.77,15900.0,59.74,59.83,59.6,59.77,15900.0
2005-07-27 13:30:00,59.75,59.81,59.64,59.71,17700.0,59.75,59.81,59.64,59.71,17700.0
2005-07-27 14:00:00,59.71,59.81,59.65,59.67,42200.0,59.71,59.81,59.65,59.67,42200.0
2005-07-27 14:30:00,59.67,59.89,59.62,59.85,35800.0,59.67,59.89,59.62,59.85,35800.0
2005-07-27 15:00:00,59.85,60.0,59.73,59.93,43000.0,59.85,60.0,59.73,59.93,43000.0
2005-07-27 15:30:00,59.93,60.13,59.92,60.05,72300.0,59.93,60.13,59.92,60.05,72300.0
2005-07-28 09:30:00,60.0,60.19,59.18,59.81,87600.0,60.0,60.19,59.18,59.81,87600.0
2005-07-28 10:00:00,59.82,59.93,59.35,59.84,34300.0,59.82,59.93,59.35,59.84,34300.0
2005-07-28 10:30:00,59.82,60.43,59.7,60.2,82500.0,59.82,60.43,59.7,60.2,82500.0
2005-07-28 11:00:00,60.27,60.27,59.96,60.04,47700.0,60.27,60.27,59.96,60.04,47700.0
2005-07-28 11:30:00,60.02,60.2,59.75,60.11,89200.0,60.02,60.2,59.75,60.11,89200.0
2005-07-28 12:00:00,60.16,60.37,60.08,60.36,32600.0,60.16,60.37,60.08,60.36,32600.0
2005-07-28 12:30:00,60.37,60.5,60.24,60.39,35000.0,60.37,60.5,60.24,60.39,35000.0
2005-07-28 13:00:00,60.37,60.5,60.32,60.49,14400.0,60.37,60.5,60.32,60.49,14400.0
2005-07-28 13:30:00,60.5,60.67,60.4,60.53,74600.0,60.5,60.67,60.4,60.53,74600.0
2005-07-28 14:00:00,60.55,60.74,60.42,60.71,38300.0,60.55,60.74,60.42,60.71,38300.0
2005-07-28 14:30:00,60.68,61.62,60.68,61.24,159100.0,60.68,61.62,60.68,61.24,159100.0
2005-07-28 15:00:00,61.25,61.28,60.85,61.09,60600.0,61.25,61.28,60.85,61.09,60600.0
2005-07-28 15:30:00,61.11,61.56,61.1,61.4,132100.0,61.11,61.56,61.1,61.4,132100.0
2005-07-29 09:30:00,61.45,61.9,60.8,61.36,126100.0,61.45,61.9,60.8,61.36,126100.0
2005-07-29 10:00:00,61.41,61.77,60.84,60.97,65400.0,61.41,61.77,60.84,60.97,65400.0
2005-07-29 10:30:00,60.99,61.02,60.34,60.82,53000.0,60.99,61.02,60.34,60.82,53000.0
2005-07-29 11:00:00,60.84,60.91,60.61,60.85,19800.0,60.84,60.91,60.61,60.85,19800.0
2005-07-29 11:30:00,60.85,60.9,60.4,60.42,20400.0,60.85,60.9,60.4,60.42,20400.0
2005-07-29 12:00:00,60.42,60.49,60.1,60.1,16100.0,60.42,60.49,60.1,60.1,16100.0
2005-07-29 12:30:00,60.14,60.37,59.86,59.89,54700.0,60.14,60.37,59.86,59.89,54700.0
2005-07-29 13:00:00,59.9,60.35,59.9,60.3,24600.0,59.9,60.35,59.9,60.3,24600.0
2005-07-29 13:30:00,60.26,60.9,60.15,60.56,35400.0,60.26,60.9,60.15,60.56,35400.0
2005-07-29 14:00:00,60.56,60.69,60.47,60.54,15600.0,60.56,60.69,60.47,60.54,15600.0
2005-07-29 14:30:00,60.54,60.56,60.25,60.47,23400.0,60.54,60.56,60.25,60.47,23400.0
2005-07-29 15:00:00,60.46,60.61,60.37,60.49,37000.0,60.46,60.61,60.37,60.49,37000.0
2005-07-29 15:30:00,60.49,60.85,60.29,60.67,89900.0,60.49,60.85,60.29,60.67,89900.0
2005-08-01 09:30:00,60.71,61.7,60.3,61.52,107500.0,60.71,61.7,60.3,61.52,107500.0
2005-08-01 10:00:00,61.55,61.58,61.0,61.32,75900.0,61.55,61.58,61.0,61.32,75900.0
2005-08-01 10:30:00,61.32,61.32,60.55,60.88,35800.0,61.32,61.32,60.55,60.88,35800.0
2005-08-01 11:00:00,60.89,61.09,60.75,60.98,52200.0,60.89,61.09,60.75,60.98,52200.0
2005-08-01 11:30:00,60.98,61.04,60.85,60.96,30100.0,60.98,61.04,60.85,60.96,30100.0
2005-08-01 12:00:00,60.96,61.06,60.81,61.0,20200.0,60.96,61.06,60.81,61.0,20200.0
2005-08-01 12:30:00,61.0,61.04,60.79,60.84,18400.0,61.0,61.04,60.79,60.84,18400.0
2005-08-01 13:00:00,60.83,60.84,60.61,60.62,23300.0,60.83,60.84,60.61,60.62,23300.0
2005-08-01 13:30:00,60.62,60.79,60.56,60.78,16600.0,60.62,60.79,60.56,60.78,16600.0
2005-08-01 14:00:00,60.73,61.18,60.72,61.08,47000.0,60.73,61.18,60.72,61.08,47000.0
2005-08-01 14:30:00,61.09,61.15,60.78,60.78,45900.0,61.09,61.15,60.78,60.78,45900.0
2005-08-01 15:00:00,60.82,61.35,60.79,61.2,83400.0,60.82,61.35,60.79,61.2,83400.0
2005-08-01 15:30:00,61.21,61.45,61.21,61.35,74400.0,61.21,61.45,61.21,61.35,74400.0
2005-08-02 09:30:00,61.5,61.55,60.91,61.0,72400.0,61.5,61.55,60.91,61.0,72400.0
2005-08-02 10:00:00,61.01,61.61,61.0,61.5,65100.0,61.01,61.61,61.0,61.5,65100.0
2005-08-02 10:30:00,61.5,61.68,61.41,61.51,65300.0,61.5,61.68,61.41,61.51,65300.0
2005-08-02 11:00:00,61.51,61.51,60.87,60.96,183300.0,61.51,61.51,60.87,60.96,183300.0
2005-08-02 11:30:00,60.97,61.5,60.88,61.5,91800.0,60.97,61.5,60.88,61.5,91800.0
2005-08-02 12:00:00,61.5,61.55,61.42,61.5,24600.0,61.5,61.55,61.42,61.5,24600.0
2005-08-02 12:30:00,61.44,61.45,61.1,61.19,18300.0,61.44,61.45,61.1,61.19,18300.0
2005-08-02 13:00:00,61.2,61.3,61.1,61.3,41500.0,61.2,61.3,61.1,61.3,41500.0
2005-08-02 13:30:00,61.26,61.29,61.14,61.18,15700.0,61.26,61.29,61.14,61.18,15700.0
2005-08-02 14:00:00,61.18,61.3,61.17,61.28,35100.0,61.18,61.3,61.17,61.28,35100.0
2005-08-02 14:30:00,61.28,61.4,61.11,61.16,53900.0,61.28,61.4,61.11,61.16,53900.0
2005-08-02 15:00:00,61.14,61.15,60.66,60.75,99000.0,61.14,61.15,60.66,60.75,99000.0
2005-08-02 15:30:00,60.75,61.16,60.7,61.02,78000.0,60.75,61.16,60.7,61.02,78000.0
2005-08-03 09:30:00,60.83,61.2,60.56,60.76,70600.0,60.83,61.2,60.56,60.76,70600.0
2005-08-03 10:00:00,60.76,61.15,60.51,60.57,64600.0,60.76,61.15,60.51,60.57,64600.0
2005-08-03 10:30:00,60.57,60.57,60.12,60.39,88200.0,60.57,60.57,60.12,60.39,88200.0
2005-08-03 11:00:00,60.38,60.68,60.22,60.56,43400.0,60.38,60.68,60.22,60.56,43400.0
2005-08-03 11:30:00,60.59,60.74,60.34,60.38,45900.0,60.59,60.74,60.34,60.38,45900.0
2005-08-03 12:00:00,60.35,60.46,60.19,60.39,22600.0,60.35,60.46,60.19,60.39,22600.0
2005-08-03 12:30:00,60.34,60.51,60.11,60.17,56800.0,60.34,60.51,60.11,60.17,56800.0
2005-08-03 13:00:00,60.2,60.43,60.2,60.37,12800.0,60.2,60.43,60.2,60.37,12800.0
2005-08-03 13:30:00,60.36,60.38,60.15,60.2,19900.0,60.36,60.38,60.15,60.2,19900.0
2005-08-03 14:00:00,60.2,60.3,60.16,60.19,14700.0,60.2,60.3,60.16,60.19,14700.0
2005-08-03 14:30:00,60.2,60.33,59.93,59.94,56900.0,60.2,60.33,59.93,59.94,56900.0
2005-08-03 15:00:00,59.95,60.35,59.91,60.35,50100.0,59.95,60.35,59.91,60.35,50100.0
2005-08-03 15:30:00,60.34,60.97,60.25,60.73,173100.0,60.34,60.97,60.25,60.73,173100.0
2005-08-04 09:30:00,59.14,59.14,58.09,58.64,502500.0,59.14,59.14,58.09,58.64,502500.0
2005-08-04 10:00:00,58.63,59.25,58.31,59.05,244600.0,58.63,59.25,58.31,59.05,244600.0
2005-08-04 10:30:00,59.05,59.1,58.4,58.75,122800.0,59.05,59.1,58.4,58.75,122800.0
2005-08-04 11:00:00,58.76,58.89,58.7,58.81,107100.0,58.76,58.89,58.7,58.81,107100.0
2005-08-04 11:30:00,58.83,58.94,58.73,58.88,116700.0,58.83,58.94,58.73,58.88,116700.0
2005-08-04 12:00:00,58.9,59.0,58.78,58.97,67700.0,58.9,59.0,58.78,58.97,67700.0
2005-08-04 12:30:00,58.93,59.01,58.72,58.72,41800.0,58.93,59.01,58.72,58.72,41800.0
2005-08-04 13:00:00,58.75,58.81,58.69,58.73,58000.0,58.75,58.81,58.69,58.73,58000.0
2005-08-04 13:30:00,58.75,58.75,58.65,58.71,50200.0,58.75,58.75,58.65,58.71,50200.0
2005-08-04 14:00:00,58.75,58.85,58.69,58.73,24600.0,58.75,58.85,58.69,58.73,24600.0
2005-08-04 14:30:00,58.71,58.8,58.58,58.73,20500.0,58.71,58.8,58.58,58.73,20500.0
2005-08-04 15:00:00,58.71,58.73,58.57,58.66,49600.0,58.71,58.73,58.57,58.66,49600.0
2005-08-04 15:30:00,58.64,58.68,58.55,58.59,124700.0,58.64,58.68,58.55,58.59,124700.0
2005-08-05 09:30:00,57.97,58.45,57.84,58.05,190100.0,57.97,58.45,57.84,58.05,190100.0
2005-08-05 10:00:00,58.06,58.2,56.1,56.56,460000.0,58.06,58.2,56.1,56.56,460000.0
2005-08-05 10:30:00,56.55,56.7,55.93,55.99,124100.0,56.55,56.7,55.93,55.99,124100.0
2005-08-05 11:00:00,56.0,56.81,55.9,56.6,202500.0,56.0,56.81,55.9,56.6,202500.0
2005-08-05 11:30:00,56.6,56.75,56.3,56.3,89100.0,56.6,56.75,56.3,56.3,89100.0
2005-08-05 12:00:00,56.33,56.6,55.69,56.1,120000.0,56.33,56.6,55.69,56.1,120000.0
2005-08-05 12:30:00,56.18,56.18,55.75,55.93,79500.0,56.18,56.18,55.75,55.93,79500.0
2005-08-05 13:00:00,55.97,56.31,55.86,56.2,86000.0,55.97,56.31,55.86,56.2,86000.0
2005-08-05 13:30:00,56.17,56.41,56.1,56.28,76100.0,56.17,56.41,56.1,56.28,76100.0
2005-08-05 14:00:00,56.25,56.37,56.05,56.19,33800.0,56.25,56.37,56.05,56.19,33800.0
2005-08-05 14:30:00,56.19,56.45,56.15,56.43,57900.0,56.19,56.45,56.15,56.43,57900.0
2005-08-05 15:00:00,56.44,56.47,56.15,56.39,53900.0,56.44,56.47,56.15,56.39,53900.0
2005-08-05 15:30:00,56.39,56.47,56.14,56.2,124300.0,56.39,56.47,56.14,56.2,124300.0
2005-08-08 09:30:00,56.11,56.93,56.09,56.74,118700.0,56.11,56.93,56.09,56.74,118700.0
2005-08-08 10:00:00,56.75,57.5,56.74,57.25,92500.0,56.75,57.5,56.74,57.25,92500.0
2005-08-08 10:30:00,57.28,57.28,56.02,56.2,135600.0,57.28,57.28,56.02,56.2,135600.0
2005-08-08 11:00:00,56.25,56.34,56.15,56.25,62200.0,56.25,56.34,56.15,56.25,62200.0
2005-08-08 11:30:00,56.22,56.33,56.1,56.2,46500.0,56.22,56.33,56.1,56.2,46500.0
2005-08-08 12:00:00,56.21,56.35,56.12,56.33,80700.0,56.21,56.35,56.12,56.33,80700.0
2005-08-08 12:30:00,56.34,56.8,56.25,56.8,78100.0,56.34,56.8,56.25,56.8,78100.0
2005-08-08 13:00:00,56.81,56.81,56.41,56.59,37200.0,56.81,56.81,56.41,56.59,37200.0
2005-08-08 13:30:00,56.6,56.68,56.43,56.64,49000.0,56.6,56.68,56.43,56.64,49000.0
2005-08-08 14:00:00,56.65,56.65,55.82,55.92,113400.0,56.65,56.65,55.82,55.92,113400.0
2005-08-08 14:30:00,55.94,56.23,55.91,56.21,66700.0,55.94,56.23,55.91,56.21,66700.0
2005-08-08 15:00:00,56.23,56.5,56.03,56.2,103400.0,56.23,56.5,56.03,56.2,103400.0
2005-08-08 15:30:00,56.21,56.29,55.93,56.04,107800.0,56.21,56.29,55.93,56.04,107800.0
2005-08-09 09:30:00,56.01,57.25,56.01,57.19,154800.0,56.01,57.25,56.01,57.19,154800.0
2005-08-09 10:00:00,57.2,57.25,56.6,56.85,153300.0,57.2,57.25,56.6,56.85,153300.0
2005-08-09 10:30:00,56.84,57.16,56.81,56.9,88900.0,56.84,57.16,56.81,56.9,88900.0
2005-08-09 11:00:00,56.93,56.98,56.67,56.7,39100.0,56.93,56.98,56.67,56.7,39100.0
2005-08-09 11:30:00,56.7,56.87,56.64,56.81,22300.0,56.7,56.87,56.64,56.81,22300.0
2005-08-09 12:00:00,56.82,57.12,56.82,57.11,34200.0,56.82,57.12,56.82,57.11,34200.0
2005-08-09 12:30:00,57.05,57.09,56.82,56.86,35800.0,57.05,57.09,56.82,56.86,35800.0
2005-08-09 13:00:00,56.86,56.91,56.65,56.66,17300.0,56.86,56.91,56.65,56.66,17300.0
2005-08-09 13:30:00,56.66,56.91,56.65,56.91,18500.0,56.66,56.91,56.65,56.91,18500.0
2005-08-09 14:00:00,56.86,56.99,56.75,56.9,26900.0,56.86,56.99,56.75,56.9,26900.0
2005-08-09 14:30:00,56.9,57.08,56.8,56.86,57800.0,56.9,57.08,56.8,56.86,57800.0
2005-08-09 15:00:00,56.9,56.96,56.74,56.91,53600.0,56.9,56.96,56.74,56.91,53600.0
2005-08-09 15:30:00,56.92,57.0,56.79,57.0,74600.0,56.92,57.0,56.79,57.0,74600.0
2005-08-10 09:30:00,57.62,58.5,57.28,58.13,246100.0,57.62,58.5,57.28,58.13,246100.0
2005-08-10 10:00:00,58.2,58.45,57.91,58.4,135700.0,58.2,58.45,57.91,58.4,135700.0
2005-08-10 10:30:00,58.41,58.91,58.23,58.8,111100.0,58.41,58.91,58.23,58.8,111100.0
2005-08-10 11:00:00,58.8,58.9,58.59,58.77,71700.0,58.8,58.9,58.59,58.77,71700.0
2005-08-10 11:30:00,58.79,59.63,58.71,59.12,121500.0,58.79,59.63,58.71,59.12,121500.0
2005-08-10 12:00:00,59.09,59.18,58.75,58.76,35900.0,59.09,59.18,58.75,58.76,35900.0
2005-08-10 12:30:00,58.76,58.76,58.13,58.21,65200.0,58.76,58.76,58.13,58.21,65200.0
2005-08-10 13:00:00,58.21,58.4,58.09,58.31,67600.0,58.21,58.4,58.09,58.31,67600.0
2005-08-10 13:30:00,58.31,58.9,58.08,58.15,74400.0,58.31,58.9,58.08,58.15,74400.0
2005-08-10 14:00:00,58.1,58.19,57.92,57.98,52700.0,58.1,58.19,57.92,57.98,52700.0
2005-08-10 14:30:00,58.02,58.15,57.8,57.85,50700.0,58.02,58.15,57.8,57.85,50700.0
2005-08-10 15:00:00,57.83,57.9,57.27,57.32,95100.0,57.83,57.9,57.27,57.32,95100.0
2005-08-10 15:30:00,57.37,57.55,57.13,57.19,126400.0,57.37,57.55,57.13,57.19,126400.0
2005-08-11 09:30:00,55.45,55.97,54.5,55.44,1262500.0,55.45,55.97,54.5,55.44,1262500.0
2005-08-11 10:00:00,55.45,56.04,55.35,55.68,403800.0,55.45,56.04,55.35,55.68,403800.0
2005-08-11 10:30:00,55.68,56.4,55.61,56.3,503500.0,55.68,56.4,55.61,56.3,503500.0
2005-08-11 11:00:00,56.3,57.27,56.26,56.65,417500.0,56.3,57.27,56.26,56.65,417500.0
2005-08-11 11:30:00,56.66,57.0,56.17,56.47,218300.0,56.66,57.0,56.17,56.47,218300.0
2005-08-11 12:00:00,56.46,56.64,55.81,55.83,200600.0,56.46,56.64,55.81,55.83,200600.0
2005-08-11 12:30:00,55.83,55.85,55.43,55.57,215100.0,55.83,55.85,55.43,55.57,215100.0
2005-08-11 13:00:00,55.6,55.87,55.6,55.66,133700.0,55.6,55.87,55.6,55.66,133700.0
2005-08-11 13:30:00,55.65,55.91,55.61,55.81,69500.0,55.65,55.91,55.61,55.81,69500.0
2005-08-11 14:00:00,55.8,56.4,55.8,56.25,132000.0,55.8,56.4,55.8,56.25,132000.0
2005-08-11 14:30:00,56.27,56.58,56.1,56.43,125300.0,56.27,56.58,56.1,56.43,125300.0
2005-08-11 15:00:00,56.44,57.03,56.27,56.89,158300.0,56.44,57.03,56.27,56.89,158300.0
2005-08-11 15:30:00,56.89,57.83,56.63,57.82,402300.0,56.89,57.83,56.63,57.82,402300.0
2005-08-12 09:30:00,57.72,58.64,57.48,58.24,274400.0,57.72,58.64,57.48,58.24,274400.0
2005-08-12 10:00:00,58.23,58.25,57.96,58.12,204800.0,58.23,58.25,57.96,58.12,204800.0
2005-08-12 10:30:00,58.11,58.35,57.9,58.31,169300.0,58.11,58.35,57.9,58.31,169300.0
2005-08-12 11:00:00,58.35,58.35,58.0,58.0,58400.0,58.35,58.35,58.0,58.0,58400.0
2005-08-12 11:30:00,58.02,58.07,57.97,58.03,77800.0,58.02,58.07,57.97,58.03,77800.0
2005-08-12 12:00:00,58.01,58.23,58.01,58.05,40100.0,58.01,58.23,58.01,58.05,40100.0
2005-08-12 12:30:00,58.06,58.24,57.95,57.98,44100.0,58.06,58.24,57.95,57.98,44100.0
2005-08-12 13:00:00,58.02,58.2,58.01,58.13,45000.0,58.02,58.2,58.01,58.13,45000.0
2005-08-12 13:30:00,58.12,58.14,58.02,58.12,30300.0,58.12,58.14,58.02,58.12,30300.0
2005-08-12 14:00:00,58.11,58.3,58.06,58.24,28800.0,58.11,58.3,58.06,58.24,28800.0
2005-08-12 14:30:00,58.22,58.42,58.2,58.41,45900.0,58.22,58.42,58.2,58.41,45900.0
2005-08-12 15:00:00,58.38,58.61,58.32,58.57,72100.0,58.38,58.61,58.32,58.57,72100.0
2005-08-12 15:30:00,58.58,58.7,58.24,58.7,131000.0,58.58,58.7,58.24,58.7,131000.0
2005-08-15 09:30:00,58.38,59.15,58.38,58.74,173400.0,58.38,59.15,58.38,58.74,173400.0
2005-08-15 10:00:00,58.72,58.72,58.48,58.5,62000.0,58.72,58.72,58.48,58.5,62000.0
2005-08-15 10:30:00,58.5,58.62,58.47,58.62,34800.0,58.5,58.62,58.47,58.62,34800.0
2005-08-15 11:00:00,58.7,58.82,58.48,58.51,56800.0,58.7,58.82,58.48,58.51,56800.0
2005-08-15 11:30:00,58.5,58.72,58.43,58.55,76200.0,58.5,58.72,58.43,58.55,76200.0
2005-08-15 12:00:00,58.46,58.51,58.35,58.46,97900.0,58.46,58.51,58.35,58.46,97900.0
2005-08-15 12:30:00,58.46,58.51,58.3,58.47,72600.0,58.46,58.51,58.3,58.47,72600.0
2005-08-15 13:00:00,58.38,58.51,58.3,58.45,55700.0,58.38,58.51,58.3,58.45,55700.0
2005-08-15 13:30:00,58.46,58.51,58.35,58.4,81300.0,58.46,58.51,58.35,58.4,81300.0
2005-08-15 14:00:00,58.4,58.45,58.13,58.2,81900.0,58.4,58.45,58.13,58.2,81900.0
2005-08-15 14:30:00,58.21,58.26,58.16,58.23,167900.0,58.21,58.26,58.16,58.23,167900.0
2005-08-15 15:00:00,58.23,58.5,58.2,58.45,146100.0,58.23,58.5,58.2,58.45,146100.0
2005-08-15 15:30:00,58.44,58.75,58.44,58.52,225600.0,58.44,58.75,58.44,58.52,225600.0
2005-08-16 09:30:00,58.1,58.24,57.06,57.08,232800.0,58.1,58.24,57.06,57.08,232800.0
2005-08-16 10:00:00,57.08,57.56,56.75,57.52,252300.0,57.08,57.56,56.75,57.52,252300.0
2005-08-16 10:30:00,57.52,57.52,56.92,56.97,120300.0,57.52,57.52,56.92,56.97,120300.0
2005-08-16 11:00:00,56.96,57.12,56.86,57.06,110700.0,56.96,57.12,56.86,57.06,110700.0
2005-08-16 11:30:00,57.06,57.41,57.02,57.11,51600.0,57.06,57.41,57.02,57.11,51600.0
2005-08-16 12:00:00,57.14,57.22,57.06,57.14,61800.0,57.14,57.22,57.06,57.14,61800.0
2005-08-16 12:30:00,57.11,57.2,56.81,56.81,52500.0,57.11,57.2,56.81,56.81,52500.0
2005-08-16 13:00:00,56.81,56.85,56.75,56.75,46800.0,56.81,56.85,56.75,56.75,46800.0
2005-08-16 13:30:00,56.75,56.76,56.11,56.17,132200.0,56.75,56.76,56.11,56.17,132200.0
2005-08-16 14:00:00,56.15,56.63,56.08,56.54,102200.0,56.15,56.63,56.08,56.54,102200.0
2005-08-16 14:30:00,56.56,56.79,56.45,56.48,130800.0,56.56,56.79,56.45,56.48,130800.0
2005-08-16 15:00:00,56.51,56.56,56.35,56.44,101300.0,56.51,56.56,56.35,56.44,101300.0
2005-08-16 15:30:00,56.46,56.89,56.36,56.74,183700.0,56.46,56.89,56.36,56.74,183700.0
2005-08-17 09:30:00,56.21,56.54,56.03,56.19,293900.0,56.21,56.54,56.03,56.19,293900.0
2005-08-17 10:00:00,56.2,56.63,56.19,56.44,94400.0,56.2,56.63,56.19,56.44,94400.0
2005-08-17 10:30:00,56.41,56.98,56.34,56.53,86100.0,56.41,56.98,56.34,56.53,86100.0
2005-08-17 11:00:00,56.53,56.73,56.52,56.66,37500.0,56.53,56.73,56.52,56.66,37500.0
2005-08-17 11:30:00,56.64,56.64,56.45,56.51,40000.0,56.64,56.64,56.45,56.51,40000.0
2005-08-17 12:00:00,56.51,56.95,56.46,56.85,61900.0,56.51,56.95,56.46,56.85,61900.0
2005-08-17 12:30:00,56.86,57.05,56.58,56.63,42100.0,56.86,57.05,56.58,56.63,42100.0
2005-08-17 13:00:00,56.64,57.34,56.61,57.13,246100.0,56.64,57.34,56.61,57.13,246100.0
2005-08-17 13:30:00,57.15,57.39,56.93,57.12,105800.0,57.15,57.39,56.93,57.12,105800.0
2005-08-17 14:00:00,57.14,57.47,57.14,57.27,102000.0,57.14,57.47,57.14,57.27,102000.0
2005-08-17 14:30:00,57.31,57.46,57.06,57.36,58600.0,57.31,57.46,57.06,57.36,58600.0
2005-08-17 15:00:00,57.35,57.61,57.18,57.5,80000.0,57.35,57.61,57.18,57.5,80000.0
2005-08-17 15:30:00,57.5,57.68,57.32,57.56,176900.0,57.5,57.68,57.32,57.56,176900.0
2005-08-18 09:30:00,57.0,57.58,56.73,56.99,277400.0,57.0,57.58,56.73,56.99,277400.0
2005-08-18 10:00:00,56.96,57.44,56.87,57.4,165400.0,56.96,57.44,56.87,57.4,165400.0
2005-08-18 10:30:00,57.4,57.53,56.93,56.94,138700.0,57.4,57.53,56.93,56.94,138700.0
2005-08-18 11:00:00,56.96,57.05,56.77,56.89,70400.0,56.96,57.05,56.77,56.89,70400.0
2005-08-18 11:30:00,56.89,56.93,56.75,56.84,78900.0,56.89,56.93,56.75,56.84,78900.0
2005-08-18 12:00:00,56.85,56.96,56.75,56.91,74200.0,56.85,56.96,56.75,56.91,74200.0
2005-08-18 12:30:00,56.92,57.15,56.81,56.92,85700.0,56.92,57.15,56.81,56.92,85700.0
2005-08-18 13:00:00,56.94,57.22,56.83,57.22,75500.0,56.94,57.22,56.83,57.22,75500.0
2005-08-18 13:30:00,57.23,57.45,57.11,57.3,37200.0,57.23,57.45,57.11,57.3,37200.0
2005-08-18 14:00:00,57.3,57.32,57.01,57.09,32300.0,57.3,57.32,57.01,57.09,32300.0
2005-08-18 14:30:00,57.08,57.4,56.98,57.16,60200.0,57.08,57.4,56.98,57.16,60200.0
2005-08-18 15:00:00,57.16,57.2,57.05,57.17,51000.0,57.16,57.2,57.05,57.17,51000.0
2005-08-18 15:30:00,57.18,57.55,57.07,57.24,117600.0,57.18,57.55,57.07,57.24,117600.0
2005-08-19 09:30:00,57.63,57.63,57.15,57.47,69600.0,57.63,57.63,57.15,57.47,69600.0
2005-08-19 10:00:00,57.4,57.72,57.38,57.4,41300.0,57.4,57.72,57.38,57.4,41300.0
2005-08-19 10:30:00,57.44,57.66,57.4,57.55,32300.0,57.44,57.66,57.4,57.55,32300.0
2005-08-19 11:00:00,57.55,57.66,57.38,57.47,47900.0,57.55,57.66,57.38,57.47,47900.0
2005-08-19 11:30:00,57.51,57.51,57.32,57.36,28400.0,57.51,57.51,57.32,57.36,28400.0
2005-08-19 12:00:00,57.32,57.4,57.32,57.32,50300.0,57.32,57.4,57.32,57.32,50300.0
2005-08-19 12:30:00,57.32,57.32,56.75,56.85,108100.0,57.32,57.32,56.75,56.85,108100.0
2005-08-19 13:00:00,56.83,56.98,56.81,56.9,76100.0,56.83,56.98,56.81,56.9,76100.0
2005-08-19 13:30:00,56.9,56.96,56.84,56.93,26000.0,56.9,56.96,56.84,56.93,26000.0
2005-08-19 14:00:00,56.92,57.05,56.88,56.93,43100.0,56.92,57.05,56.88,56.93,43100.0
2005-08-19 14:30:00,56.93,56.96,56.67,56.76,71900.0,56.93,56.96,56.67,56.76,71900.0
2005-08-19 15:00:00,56.76,56.76,56.68,56.71,33300.0,56.76,56.76,56.68,56.71,33300.0
2005-08-19 15:30:00,56.73,56.73,56.65,56.73,93000.0,56.73,56.73,56.65,56.73,93000.0
2005-08-22 09:30:00,56.76,56.8,56.26,56.55,123800.0,56.76,56.8,56.26,56.55,123800.0
2005-08-22 10:00:00,56.54,56.78,56.54,56.72,100600.0,56.54,56.78,56.54,56.72,100600.0
2005-08-22 10:30:00,56.69,57.06,56.65,56.96,59800.0,56.69,57.06,56.65,56.96,59800.0
2005-08-22 11:00:00,57.0,57.0,56.69,56.75,88500.0,57.0,57.0,56.69,56.75,88500.0
2005-08-22 11:30:00,56.75,56.75,56.5,56.51,78200.0,56.75,56.75,56.5,56.51,78200.0
2005-08-22 12:00:00,56.51,56.53,56.4,56.46,53600.0,56.51,56.53,56.4,56.46,53600.0
2005-08-22 12:30:00,56.46,56.46,56.19,56.33,81200.0,56.46,56.46,56.19,56.33,81200.0
2005-08-22 13:00:00,56.33,56.47,56.25,56.31,56400.0,56.33,56.47,56.25,56.31,56400.0
2005-08-22 13:30:00,56.3,56.6,56.25,56.6,35200.0,56.3,56.6,56.25,56.6,35200.0
2005-08-22 14:00:00,56.6,56.6,56.37,56.43,38400.0,56.6,56.6,56.37,56.43,38400.0
2005-08-22 14:30:00,56.43,56.58,56.34,56.37,71800.0,56.43,56.58,56.34,56.37,71800.0
2005-08-22 15:00:00,56.37,56.49,56.34,56.39,50400.0,56.37,56.49,56.34,56.39,50400.0
2005-08-22 15:30:00,56.39,56.75,56.39,56.66,118200.0,56.39,56.75,56.39,56.66,118200.0
2005-08-23 09:30:00,56.45,56.75,56.24,56.24,75700.0,56.45,56.75,56.24,56.24,75700.0
2005-08-23 10:00:00,56.25,56.25,56.0,56.2,75000.0,56.25,56.25,56.0,56.2,75000.0
2005-08-23 10:30:00,56.2,56.55,56.19,56.26,57200.0,56.2,56.55,56.19,56.26,57200.0
2005-08-23 11:00:00,56.27,56.32,56.15,56.27,42800.0,56.27,56.32,56.15,56.27,42800.0
2005-08-23 11:30:00,56.25,56.42,56.25,56.29,27800.0,56.25,56.42,56.25,56.29,27800.0
2005-08-23 12:00:00,56.3,56.31,56.15,56.25,32700.0,56.3,56.31,56.15,56.25,32700.0
2005-08-23 12:30:00,56.25,56.3,56.18,56.2,33600.0,56.25,56.3,56.18,56.2,33600.0
2005-08-23 13:00:00,56.2,56.21,56.05,56.21,25500.0,56.2,56.21,56.05,56.21,25500.0
2005-08-23 13:30:00,56.23,56.24,56.14,56.15,40700.0,56.23,56.24,56.14,56.15,40700.0
2005-08-23 14:00:00,56.15,56.41,56.05,56.23,49000.0,56.15,56.41,56.05,56.23,49000.0
2005-08-23 14:30:00,56.23,56.53,56.22,56.31,66000.0,56.23,56.53,56.22,56.31,66000.0
2005-08-23 15:00:00,56.3,56.47,56.25,56.43,76600.0,56.3,56.47,56.25,56.43,76600.0
2005-08-23 15:30:00,56.4,56.6,56.32,56.5,159000.0,56.4,56.6,56.32,56.5,159000.0
2005-08-24 09:30:00,56.14,56.61,56.09,56.49,57700.0,56.14,56.61,56.09,56.49,57700.0
2005-08-24 10:00:00,56.47,57.0,56.44,56.94,39600.0,56.47,57.0,56.44,56.94,39600.0
2005-08-24 10:30:00,56.93,57.43,56.9,57.29,70100.0,56.93,57.43,56.9,57.29,70100.0
2005-08-24 11:00:00,57.24,57.32,57.0,57.04,41300.0,57.24,57.32,57.0,57.04,41300.0
2005-08-24 11:30:00,57.03,57.29,57.03,57.28,30000.0,57.03,57.29,57.03,57.28,30000.0
2005-08-24 12:00:00,57.27,57.39,57.2,57.36,33100.0,57.27,57.39,57.2,57.36,33100.0
2005-08-24 12:30:00,57.36,57.8,57.33,57.76,55300.0,57.36,57.8,57.33,57.76,55300.0
2005-08-24 13:00:00,57.76,57.9,57.52,57.52,56300.0,57.76,57.9,57.52,57.52,56300.0
2005-08-24 13:30:00,57.51,57.52,57.38,57.49,30300.0,57.51,57.52,57.38,57.49,30300.0
2005-08-24 14:00:00,57.49,57.49,57.28,57.33,18900.0,57.49,57.49,57.28,57.33,18900.0
2005-08-24 14:30:00,57.33,57.33,56.95,57.03,40700.0,57.33,57.33,56.95,57.03,40700.0
2005-08-24 15:00:00,57.01,57.02,56.5,56.75,76200.0,57.01,57.02,56.5,56.75,76200.0
2005-08-24 15:30:00,56.76,57.03,56.5,56.5,70000.0,56.76,57.03,56.5,56.5,70000.0
2005-08-25 09:30:00,56.53,58.11,56.4,57.83,223500.0,56.53,58.11,56.4,57.83,223500.0
2005-08-25 10:00:00,57.83,58.02,57.72,57.85,67000.0,57.83,58.02,57.72,57.85,67000.0
2005-08-25 10:30:00,57.81,58.0,57.63,57.65,60900.0,57.81,58.0,57.63,57.65,60900.0
2005-08-25 11:00:00,57.66,57.85,57.66,57.8,39400.0,57.66,57.85,57.66,57.8,39400.0
2005-08-25 11:30:00,57.75,57.83,57.61,57.72,59800.0,57.75,57.83,57.61,57.72,59800.0
2005-08-25 12:00:00,57.71,57.76,57.65,57.74,21500.0,57.71,57.76,57.65,57.74,21500.0
2005-08-25 12:30:00,57.73,57.81,57.66,57.71,53200.0,57.73,57.81,57.66,57.71,53200.0
2005-08-25 13:00:00,57.71,57.79,57.65,57.68,26500.0,57.71,57.79,57.65,57.68,26500.0
2005-08-25 13:30:00,57.74,57.76,57.66,57.76,26500.0,57.74,57.76,57.66,57.76,26500.0
2005-08-25 14:00:00,57.76,57.89,57.76,57.83,44400.0,57.76,57.89,57.76,57.83,44400.0
2005-08-25 14:30:00,57.83,57.87,57.75,57.83,40000.0,57.83,57.87,57.75,57.83,40000.0
2005-08-25 15:00:00,57.84,57.96,57.47,57.6,227300.0,57.84,57.96,57.47,57.6,227300.0
2005-08-25 15:30:00,57.54,57.67,57.4,57.51,179700.0,57.54,57.67,57.4,57.51,179700.0
2005-08-26 09:30:00,57.35,57.68,56.76,57.16,198600.0,57.35,57.68,56.76,57.16,198600.0
2005-08-26 10:00:00,57.15,57.22,56.74,56.89,68300.0,57.15,57.22,56.74,56.89,68300.0
2005-08-26 10:30:00,56.89,57.01,56.26,56.32,88300.0,56.89,57.01,56.26,56.32,88300.0
2005-08-26 11:00:00,56.32,56.78,56.26,56.61,89600.0,56.32,56.78,56.26,56.61,89600.0
2005-08-26 11:30:00,56.6,56.78,56.48,56.55,57200.0,56.6,56.78,56.48,56.55,57200.0
2005-08-26 12:00:00,56.49,56.75,56.33,56.7,64600.0,56.49,56.75,56.33,56.7,64600.0
2005-08-26 12:30:00,56.67,56.79,56.55,56.6,52600.0,56.67,56.79,56.55,56.6,52600.0
2005-08-26 13:00:00,56.55,56.6,56.47,56.58,77900.0,56.55,56.6,56.47,56.58,77900.0
2005-08-26 13:30:00,56.56,56.64,56.42,56.5,101000.0,56.56,56.64,56.42,56.5,101000.0
2005-08-26 14:00:00,56.48,56.6,56.3,56.46,90200.0,56.48,56.6,56.3,56.46,90200.0
2005-08-26 14:30:00,56.51,56.6,56.36,56.46,77000.0,56.51,56.6,56.36,56.46,77000.0
2005-08-26 15:00:00,56.47,56.56,56.42,56.52,78000.0,56.47,56.56,56.42,56.52,78000.0
2005-08-26 15:30:00,56.5,56.86,56.46,56.51,139700.0,56.5,56.86,56.46,56.51,139700.0
2005-08-29 09:30:00,56.38,56.4,55.8,56.0,206600.0,56.38,56.4,55.8,56.0,206600.0
2005-08-29 10:00:00,56.02,56.3,55.96,56.18,164900.0,56.02,56.3,55.96,56.18,164900.0
2005-08-29 10:30:00,56.18,56.28,56.01,56.2,88100.0,56.18,56.28,56.01,56.2,88100.0
2005-08-29 11:00:00,56.2,56.25,56.16,56.18,57000.0,56.2,56.25,56.16,56.18,57000.0
2005-08-29 11:30:00,56.16,56.21,55.99,56.05,92900.0,56.16,56.21,55.99,56.05,92900.0
2005-08-29 12:00:00,56.02,56.17,55.88,55.97,138200.0,56.02,56.17,55.88,55.97,138200.0
2005-08-29 12:30:00,55.98,56.1,55.98,56.09,41700.0,55.98,56.1,55.98,56.09,41700.0
2005-08-29 13:00:00,56.08,56.35,56.08,56.21,90800.0,56.08,56.35,56.08,56.21,90800.0
2005-08-29 13:30:00,56.25,56.36,56.14,56.28,140200.0,56.25,56.36,56.14,56.28,140200.0
2005-08-29 14:00:00,56.29,56.3,56.2,56.3,57400.0,56.29,56.3,56.2,56.3,57400.0
2005-08-29 14:30:00,56.3,56.49,56.29,56.39,113300.0,56.3,56.49,56.29,56.39,113300.0
2005-08-29 15:00:00,56.38,56.5,56.37,56.43,120300.0,56.38,56.5,56.37,56.43,120300.0
2005-08-29 15:30:00,56.43,56.46,56.18,56.21,173600.0,56.43,56.46,56.18,56.21,173600.0
2005-08-30 09:30:00,55.93,56.18,55.88,56.0,170900.0,55.93,56.18,55.88,56.0,170900.0
2005-08-30 10:00:00,56.05,56.15,55.22,55.22,165400.0,56.05,56.15,55.22,55.22,165400.0
2005-08-30 10:30:00,55.22,55.23,54.39,54.5,314100.0,55.22,55.23,54.39,54.5,314100.0
2005-08-30 11:00:00,54.48,54.8,54.4,54.48,154300.0,54.48,54.8,54.4,54.48,154300.0
2005-08-30 11:30:00,54.54,54.78,54.54,54.66,96100.0,54.54,54.78,54.54,54.66,96100.0
2005-08-30 12:00:00,54.62,55.27,54.49,55.01,108500.0,54.62,55.27,54.49,55.01,108500.0
2005-08-30 12:30:00,55.01,55.2,54.99,55.12,47100.0,55.01,55.2,54.99,55.12,47100.0
2005-08-30 13:00:00,55.1,55.15,55.01,55.11,51300.0,55.1,55.15,55.01,55.11,51300.0
2005-08-30 13:30:00,55.13,55.45,55.11,55.4,103700.0,55.13,55.45,55.11,55.4,103700.0
2005-08-30 14:00:00,55.4,55.4,54.76,54.84,93200.0,55.4,55.4,54.76,54.84,93200.0
2005-08-30 14:30:00,54.84,54.85,54.45,54.5,89100.0,54.84,54.85,54.45,54.5,89100.0
2005-08-30 15:00:00,54.48,54.6,54.33,54.45,161900.0,54.48,54.6,54.33,54.45,161900.0
2005-08-30 15:30:00,54.47,55.32,54.47,55.05,201700.0,54.47,55.32,54.47,55.05,201700.0
2005-08-31 09:30:00,54.74,55.36,54.5,54.89,187100.0,54.74,55.36,54.5,54.89,187100.0
2005-08-31 10:00:00,54.87,54.87,54.13,54.19,190200.0,54.87,54.87,54.13,54.19,190200.0
2005-08-31 10:30:00,54.18,54.38,54.08,54.09,92600.0,54.18,54.38,54.08,54.09,92600.0
2005-08-31 11:00:00,54.09,54.55,54.09,54.39,140500.0,54.09,54.55,54.09,54.39,140500.0
2005-08-31 11:30:00,54.39,54.42,54.29,54.38,58900.0,54.39,54.42,54.29,54.38,58900.0
2005-08-31 12:00:00,54.38,54.4,54.2,54.21,60800.0,54.38,54.4,54.2,54.21,60800.0
2005-08-31 12:30:00,54.21,54.29,54.15,54.23,49500.0,54.21,54.29,54.15,54.23,49500.0
2005-08-31 13:00:00,54.25,54.5,54.22,54.4,137600.0,54.25,54.5,54.22,54.4,137600.0
2005-08-31 13:30:00,54.4,54.5,54.28,54.4,97500.0,54.4,54.5,54.28,54.4,97500.0
2005-08-31 14:00:00,54.4,54.44,54.27,54.4,130900.0,54.4,54.44,54.27,54.4,130900.0
2005-08-31 14:30:00,54.42,54.49,54.36,54.4,97600.0,54.42,54.49,54.36,54.4,97600.0
2005-08-31 15:00:00,54.42,55.0,54.4,54.98,188400.0,54.42,55.0,54.4,54.98,188400.0
2005-08-31 15:30:00,54.96,55.8,54.8,55.66,339300.0,54.96,55.8,54.8,55.66,339300.0
2005-09-01 09:30:00,55.1,55.66,54.3,54.52,212800.0,55.1,55.66,54.3,54.52,212800.0
2005-09-01 10:00:00,54.52,54.56,53.12,53.21,343400.0,54.52,54.56,53.12,53.21,343400.0
2005-09-01 10:30:00,53.24,53.47,52.98,53.2,204500.0,53.24,53.47,52.98,53.2,204500.0
2005-09-01 11:00:00,53.23,53.8,53.17,53.58,148800.0,53.23,53.8,53.17,53.58,148800.0
2005-09-01 11:30:00,53.52,53.84,53.34,53.6,121000.0,53.52,53.84,53.34,53.6,121000.0
2005-09-01 12:00:00,53.54,53.59,53.12,53.19,65100.0,53.54,53.59,53.12,53.19,65100.0
2005-09-01 12:30:00,53.18,53.22,52.71,52.72,114700.0,53.18,53.22,52.71,52.72,114700.0
2005-09-01 13:00:00,52.76,52.8,52.51,52.51,91900.0,52.76,52.8,52.51,52.51,91900.0
2005-09-01 13:30:00,52.51,52.54,52.0,52.0,237500.0,52.51,52.54,52.0,52.0,237500.0
2005-09-01 14:00:00,52.0,52.17,51.21,52.09,371100.0,52.0,52.17,51.21,52.09,371100.0
2005-09-01 14:30:00,52.07,52.18,51.82,52.0,247100.0,52.07,52.18,51.82,52.0,247100.0
2005-09-01 15:00:00,52.05,52.36,51.92,52.27,190300.0,52.05,52.36,51.92,52.27,190300.0
2005-09-01 15:30:00,52.27,52.83,52.16,52.63,423900.0,52.27,52.83,52.16,52.63,423900.0
2005-09-02 09:30:00,52.49,52.89,52.27,52.86,205300.0,52.49,52.89,52.27,52.86,205300.0
2005-09-02 10:00:00,52.89,53.39,52.67,52.9,183200.0,52.89,53.39,52.67,52.9,183200.0
2005-09-02 10:30:00,52.92,53.29,52.76,53.08,114600.0,52.92,53.29,52.76,53.08,114600.0
2005-09-02 11:00:00,53.09,53.3,53.08,53.1,108400.0,53.09,53.3,53.08,53.1,108400.0
2005-09-02 11:30:00,53.11,53.3,53.02,53.17,78000.0,53.11,53.3,53.02,53.17,78000.0
2005-09-02 12:00:00,53.2,53.3,53.08,53.19,82100.0,53.2,53.3,53.08,53.19,82100.0
2005-09-02 12:30:00,53.17,53.35,53.05,53.29,171700.0,53.17,53.35,53.05,53.29,171700.0
2005-09-02 13:00:00,53.35,53.38,53.16,53.3,70000.0,53.35,53.38,53.16,53.3,70000.0
2005-09-02 13:30:00,53.3,53.74,53.28,53.54,102100.0,53.3,53.74,53.28,53.54,102100.0
2005-09-02 14:00:00,53.58,53.7,53.51,53.58,41500.0,53.58,53.7,53.51,53.58,41500.0
2005-09-02 14:30:00,53.6,53.6,53.28,53.55,67000.0,53.6,53.6,53.28,53.55,67000.0
2005-09-02 15:00:00,53.59,53.7,53.56,53.69,123500.0,53.59,53.7,53.56,53.69,123500.0
2005-09-02 15:30:00,53.68,54.06,53.65,54.0,455900.0,53.68,54.06,53.65,54.0,455900.0
2005-09-06 09:30:00,54.0,54.94,53.9,54.53,195200.0,54.0,54.94,53.9,54.53,195200.0
2005-09-06 10:00:00,54.53,54.7,54.15,54.42,88600.0,54.53,54.7,54.15,54.42,88600.0
2005-09-06 10:30:00,54.43,54.7,54.43,54.54,55500.0,54.43,54.7,54.43,54.54,55500.0
2005-09-06 11:00:00,54.52,54.78,54.5,54.69,71600.0,54.52,54.78,54.5,54.69,71600.0
2005-09-06 11:30:00,54.71,54.81,54.51,54.66,31300.0,54.71,54.81,54.51,54.66,31300.0
2005-09-06 12:00:00,54.67,54.77,54.57,54.67,28700.0,54.67,54.77,54.57,54.67,28700.0
2005-09-06 12:30:00,54.67,54.9,54.58,54.9,51400.0,54.67,54.9,54.58,54.9,51400.0
2005-09-06 13:00:00,54.91,55.19,54.87,54.91,62600.0,54.91,55.19,54.87,54.91,62600.0
2005-09-06 13:30:00,54.9,55.08,54.83,55.08,37300.0,54.9,55.08,54.83,55.08,37300.0
2005-09-06 14:00:00,55.05,55.22,55.0,55.15,76300.0,55.05,55.22,55.0,55.15,76300.0
2005-09-06 14:30:00,55.13,55.45,55.06,55.38,125400.0,55.13,55.45,55.06,55.38,125400.0
2005-09-06 15:00:00,55.37,55.65,55.35,55.6,104100.0,55.37,55.65,55.35,55.6,104100.0
2005-09-06 15:30:00,55.6,55.65,55.5,55.6,151700.0,55.6,55.65,55.5,55.6,151700.0
2005-09-07 09:30:00,55.74,55.74,55.01,55.59,87100.0,55.74,55.74,55.01,55.59,87100.0
2005-09-07 10:00:00,55.57,55.87,55.42,55.74,82000.0,55.57,55.87,55.42,55.74,82000.0
2005-09-07 10:30:00,55.78,56.18,55.75,56.05,100200.0,55.78,56.18,55.75,56.05,100200.0
2005-09-07 11:00:00,56.02,56.16,55.65,55.66,66700.0,56.02,56.16,55.65,55.66,66700.0
2005-09-07 11:30:00,55.65,55.81,55.53,55.8,31700.0,55.65,55.81,55.53,55.8,31700.0
2005-09-07 12:00:00,55.82,56.09,55.8,55.82,32300.0,55.82,56.09,55.8,55.82,32300.0
2005-09-07 12:30:00,55.83,56.23,55.82,56.15,60200.0,55.83,56.23,55.82,56.15,60200.0
2005-09-07 13:00:00,56.24,56.32,56.04,56.23,53100.0,56.24,56.32,56.04,56.23,53100.0
2005-09-07 13:30:00,56.25,56.39,56.12,56.32,45300.0,56.25,56.39,56.12,56.32,45300.0
2005-09-07 14:00:00,56.32,56.4,56.14,56.25,55600.0,56.32,56.4,56.14,56.25,55600.0
2005-09-07 14:30:00,56.21,56.39,56.17,56.31,32400.0,56.21,56.39,56.17,56.31,32400.0
2005-09-07 15:00:00,56.27,56.63,56.27,56.45,116500.0,56.27,56.63,56.27,56.45,116500.0
2005-09-07 15:30:00,56.45,56.69,56.4,56.54,92100.0,56.45,56.69,56.4,56.54,92100.0
2005-09-08 09:30:00,56.4,56.45,55.99,56.29,116100.0,56.4,56.45,55.99,56.29,116100.0
2005-09-08 10:00:00,56.29,56.35,56.15,56.35,45700.0,56.29,56.35,56.15,56.35,45700.0
2005-09-08 10:30:00,56.35,56.64,56.35,56.55,56200.0,56.35,56.64,56.35,56.55,56200.0
2005-09-08 11:00:00,56.55,56.56,56.37,56.45,49800.0,56.55,56.56,56.37,56.45,49800.0
2005-09-08 11:30:00,56.45,56.47,56.3,56.4,59600.0,56.45,56.47,56.3,56.4,59600.0
2005-09-08 12:00:00,56.42,56.48,56.4,56.43,14900.0,56.42,56.48,56.4,56.43,14900.0
2005-09-08 12:30:00,56.43,56.68,56.4,56.56,37900.0,56.43,56.68,56.4,56.56,37900.0
2005-09-08 13:00:00,56.56,56.69,56.56,56.67,35200.0,56.56,56.69,56.56,56.67,35200.0
2005-09-08 13:30:00,56.68,56.74,56.62,56.72,86500.0,56.68,56.74,56.62,56.72,86500.0
2005-09-08 14:00:00,56.72,56.89,56.59,56.64,107400.0,56.72,56.89,56.59,56.64,107400.0
2005-09-08 14:30:00,56.63,56.73,56.36,56.49,64400.0,56.63,56.73,56.36,56.49,64400.0
2005-09-08 15:00:00,56.46,56.67,56.16,56.32,93300.0,56.46,56.67,56.16,56.32,93300.0
2005-09-08 15:30:00,56.33,57.34,56.33,57.19,521100.0,56.33,57.34,56.33,57.19,521100.0
2005-09-09 09:30:00,57.13,57.53,57.01,57.35,102300.0,57.13,57.53,57.01,57.35,102300.0
2005-09-09 10:00:00,57.35,57.35,56.68,56.7,148400.0,57.35,57.35,56.68,56.7,148400.0
2005-09-09 10:30:00,56.7,56.95,56.64,56.89,146100.0,56.7,56.95,56.64,56.89,146100.0
2005-09-09 11:00:00,56.88,56.95,56.58,56.74,75600.0,56.88,56.95,56.58,56.74,75600.0
2005-09-09 11:30:00,56.73,56.81,56.56,56.67,88600.0,56.73,56.81,56.56,56.67,88600.0
2005-09-09 12:00:00,56.67,56.76,56.6,56.64,60900.0,56.67,56.76,56.6,56.64,60900.0
2005-09-09 12:30:00,56.65,56.67,56.43,56.53,54400.0,56.65,56.67,56.43,56.53,54400.0
2005-09-09 13:00:00,56.5,56.65,56.5,56.6,44800.0,56.5,56.65,56.5,56.6,44800.0
2005-09-09 13:30:00,56.59,56.73,56.47,56.7,40900.0,56.59,56.73,56.47,56.7,40900.0
2005-09-09 14:00:00,56.7,56.74,56.6,56.7,51700.0,56.7,56.74,56.6,56.7,51700.0
2005-09-09 14:30:00,56.69,56.9,56.65,56.68,67700.0,56.69,56.9,56.65,56.68,67700.0
2005-09-09 15:00:00,56.68,56.77,56.6,56.66,84700.0,56.68,56.77,56.6,56.66,84700.0
2005-09-09 15:30:00,56.65,56.96,56.6,56.94,139800.0,56.65,56.96,56.6,56.94,139800.0
2005-09-12 09:30:00,56.8,56.92,56.1,56.47,161100.0,56.8,56.92,56.1,56.47,161100.0
2005-09-12 10:00:00,56.47,56.47,56.0,56.0,67900.0,56.47,56.47,56.0,56.0,67900.0
2005-09-12 10:30:00,56.0,56.04,55.87,56.0,63300.0,56.0,56.04,55.87,56.0,63300.0
2005-09-12 11:00:00,55.99,56.08,55.87,55.92,35200.0,55.99,56.08,55.87,55.92,35200.0
2005-09-12 11:30:00,55.93,56.19,55.89,56.17,32100.0,55.93,56.19,55.89,56.17,32100.0
2005-09-12 12:00:00,56.18,56.39,56.08,56.3,40600.0,56.18,56.39,56.08,56.3,40600.0
2005-09-12 12:30:00,56.3,56.34,56.18,56.19,20000.0,56.3,56.34,56.18,56.19,20000.0
2005-09-12 13:00:00,56.17,56.2,56.08,56.1,16900.0,56.17,56.2,56.08,56.1,16900.0
2005-09-12 13:30:00,56.08,56.53,56.08,56.32,67500.0,56.08,56.53,56.08,56.32,67500.0
2005-09-12 14:00:00,56.32,56.68,56.26,56.6,37200.0,56.32,56.68,56.26,56.6,37200.0
2005-09-12 14:30:00,56.6,56.97,56.57,56.78,94800.0,56.6,56.97,56.57,56.78,94800.0
2005-09-12 15:00:00,56.77,56.82,56.64,56.73,23400.0,56.77,56.82,56.64,56.73,23400.0
2005-09-12 15:30:00,56.73,56.8,56.38,56.52,76200.0,56.73,56.8,56.38,56.52,76200.0
2005-09-13 09:30:00,56.21,56.21,55.5,55.5,106600.0,56.21,56.21,55.5,55.5,106600.0
2005-09-13 10:00:00,55.51,56.0,55.31,55.45,128700.0,55.51,56.0,55.31,55.45,128700.0
2005-09-13 10:30:00,55.49,55.6,55.44,55.59,86500.0,55.49,55.6,55.44,55.59,86500.0
2005-09-13 11:00:00,55.6,55.6,55.47,55.58,48500.0,55.6,55.6,55.47,55.58,48500.0
2005-09-13 11:30:00,55.6,55.73,55.59,55.6,84300.0,55.6,55.73,55.59,55.6,84300.0
2005-09-13 12:00:00,55.59,55.67,55.54,55.66,83100.0,55.59,55.67,55.54,55.66,83100.0
2005-09-13 12:30:00,55.69,55.77,55.63,55.73,47000.0,55.69,55.77,55.63,55.73,47000.0
2005-09-13 13:00:00,55.71,55.74,55.36,55.5,36100.0,55.71,55.74,55.36,55.5,36100.0
2005-09-13 13:30:00,55.47,55.5,55.23,55.34,59800.0,55.47,55.5,55.23,55.34,59800.0
2005-09-13 14:00:00,55.3,55.4,55.08,55.26,143700.0,55.3,55.4,55.08,55.26,143700.0
2005-09-13 14:30:00,55.33,55.4,55.11,55.25,180000.0,55.33,55.4,55.11,55.25,180000.0
2005-09-13 15:00:00,55.24,55.44,54.86,54.88,146900.0,55.24,55.44,54.86,54.88,146900.0
2005-09-13 15:30:00,54.87,55.05,54.56,54.71,242300.0,54.87,55.05,54.56,54.71,242300.0
2005-09-14 09:30:00,54.7,55.48,54.7,54.85,137100.0,54.7,55.48,54.7,54.85,137100.0
2005-09-14 10:00:00,55.13,55.13,54.75,54.8,83100.0,55.13,55.13,54.75,54.8,83100.0
2005-09-14 10:30:00,54.8,55.03,54.72,54.8,56100.0,54.8,55.03,54.72,54.8,56100.0
2005-09-14 11:00:00,54.74,54.9,54.61,54.85,42900.0,54.74,54.9,54.61,54.85,42900.0
2005-09-14 11:30:00,54.9,55.0,54.75,54.77,42800.0,54.9,55.0,54.75,54.77,42800.0
2005-09-14 12:00:00,54.75,54.79,54.67,54.72,60000.0,54.75,54.79,54.67,54.72,60000.0
2005-09-14 12:30:00,54.72,54.84,54.7,54.78,35800.0,54.72,54.84,54.7,54.78,35800.0
2005-09-14 13:00:00,54.78,55.04,54.78,54.99,64700.0,54.78,55.04,54.78,54.99,64700.0
2005-09-14 13:30:00,54.99,55.04,54.86,55.0,25600.0,54.99,55.04,54.86,55.0,25600.0
2005-09-14 14:00:00,55.0,55.03,54.69,54.91,53300.0,55.0,55.03,54.69,54.91,53300.0
2005-09-14 14:30:00,54.85,55.05,54.85,55.02,57800.0,54.85,55.05,54.85,55.02,57800.0
2005-09-14 15:00:00,55.02,55.18,54.9,55.02,72400.0,55.02,55.18,54.9,55.02,72400.0
2005-09-14 15:30:00,55.02,55.12,54.9,55.04,121300.0,55.02,55.12,54.9,55.04,121300.0
2005-09-15 09:30:00,55.4,55.99,55.35,55.52,230100.0,55.4,55.99,55.35,55.52,230100.0
2005-09-15 10:00:00,55.51,55.55,54.7,55.09,174100.0,55.51,55.55,54.7,55.09,174100.0
2005-09-15 10:30:00,55.08,55.57,54.92,55.18,146600.0,55.08,55.57,54.92,55.18,146600.0
2005-09-15 11:00:00,55.18,55.23,54.91,55.07,50200.0,55.18,55.23,54.91,55.07,50200.0
2005-09-15 11:30:00,55.07,55.54,55.07,55.31,96700.0,55.07,55.54,55.07,55.31,96700.0
2005-09-15 12:00:00,55.35,55.35,54.91,54.99,62300.0,55.35,55.35,54.91,54.99,62300.0
2005-09-15 12:30:00,54.99,55.29,54.93,55.24,79800.0,54.99,55.29,54.93,55.24,79800.0
2005-09-15 13:00:00,55.21,55.49,55.21,55.33,94700.0,55.21,55.49,55.21,55.33,94700.0
2005-09-15 13:30:00,55.33,55.43,55.28,55.3,55300.0,55.33,55.43,55.28,55.3,55300.0
2005-09-15 14:00:00,55.3,55.32,55.1,55.27,111000.0,55.3,55.32,55.1,55.27,111000.0
2005-09-15 14:30:00,55.27,55.36,55.25,55.29,65500.0,55.27,55.36,55.25,55.29,65500.0
2005-09-15 15:00:00,55.19,55.5,55.17,55.23,129300.0,55.19,55.5,55.17,55.23,129300.0
2005-09-15 15:30:00,55.22,55.59,55.1,55.56,191600.0,55.22,55.59,55.1,55.56,191600.0
2005-09-16 09:30:00,55.7,55.94,54.68,54.69,366000.0,55.7,55.94,54.68,54.69,366000.0
2005-09-16 10:00:00,54.74,55.14,54.7,55.0,151500.0,54.74,55.14,54.7,55.0,151500.0
2005-09-16 10:30:00,54.96,55.04,54.75,54.75,66100.0,54.96,55.04,54.75,54.75,66100.0
2005-09-16 11:00:00,54.75,54.75,54.56,54.74,75400.0,54.75,54.75,54.56,54.74,75400.0
2005-09-16 11:30:00,54.74,54.76,54.68,54.74,19100.0,54.74,54.76,54.68,54.74,19100.0
2005-09-16 12:00:00,54.64,54.7,54.51,54.66,27600.0,54.64,54.7,54.51,54.66,27600.0
2005-09-16 12:30:00,54.65,54.77,54.5,54.65,25900.0,54.65,54.77,54.5,54.65,25900.0
2005-09-16 13:00:00,54.63,54.86,54.63,54.74,35400.0,54.63,54.86,54.63,54.74,35400.0
2005-09-16 13:30:00,54.69,54.78,54.44,54.78,47000.0,54.69,54.78,54.44,54.78,47000.0
2005-09-16 14:00:00,54.79,55.1,54.79,55.1,58700.0,54.79,55.1,54.79,55.1,58700.0
2005-09-16 14:30:00,55.1,55.11,54.99,55.04,35400.0,55.1,55.11,54.99,55.04,35400.0
2005-09-16 15:00:00,55.05,55.34,55.02,55.08,103900.0,55.05,55.34,55.02,55.08,103900.0
2005-09-16 15:30:00,55.08,55.15,54.72,54.85,205000.0,55.08,55.15,54.72,54.85,205000.0
2005-09-19 09:30:00,54.46,54.68,53.59,53.64,180900.0,54.46,54.68,53.59,53.64,180900.0
2005-09-19 10:00:00,53.68,53.73,53.0,53.23,175100.0,53.68,53.73,53.0,53.23,175100.0
2005-09-19 10:30:00,53.22,53.79,53.18,53.32,118500.0,53.22,53.79,53.18,53.32,118500.0
2005-09-19 11:00:00,53.32,53.85,53.26,53.77,98600.0,53.32,53.85,53.26,53.77,98600.0
2005-09-19 11:30:00,53.81,53.81,53.58,53.74,132700.0,53.81,53.81,53.58,53.74,132700.0
2005-09-19 12:00:00,53.74,53.79,53.6,53.75,42100.0,53.74,53.79,53.6,53.75,42100.0
2005-09-19 12:30:00,53.75,54.07,53.72,54.0,114100.0,53.75,54.07,53.72,54.0,114100.0
2005-09-19 13:00:00,54.01,54.04,53.8,53.81,116600.0,54.01,54.04,53.8,53.81,116600.0
2005-09-19 13:30:00,53.81,54.03,53.81,53.96,54600.0,53.81,54.03,53.81,53.96,54600.0
2005-09-19 14:00:00,53.97,53.99,53.32,53.57,85900.0,53.97,53.99,53.32,53.57,85900.0
2005-09-19 14:30:00,53.57,53.88,53.53,53.75,135000.0,53.57,53.88,53.53,53.75,135000.0
2005-09-19 15:00:00,53.78,53.99,53.76,53.8,165500.0,53.78,53.99,53.76,53.8,165500.0
2005-09-19 15:30:00,53.81,54.29,53.75,54.15,234500.0,53.81,54.29,53.75,54.15,234500.0
2005-09-20 09:30:00,54.33,54.67,54.14,54.58,136700.0,54.33,54.67,54.14,54.58,136700.0
2005-09-20 10:00:00,54.52,55.35,54.52,55.27,261800.0,54.52,55.35,54.52,55.27,261800.0
2005-09-20 10:30:00,55.25,55.29,54.64,54.71,57300.0,55.25,55.29,54.64,54.71,57300.0
2005-09-20 11:00:00,54.77,54.82,54.62,54.64,48900.0,54.77,54.82,54.62,54.64,48900.0
2005-09-20 11:30:00,54.64,54.68,54.59,54.59,56800.0,54.64,54.68,54.59,54.59,56800.0
2005-09-20 12:00:00,54.59,54.59,54.47,54.47,44500.0,54.59,54.59,54.47,54.47,44500.0
2005-09-20 12:30:00,54.49,54.5,54.46,54.46,28900.0,54.49,54.5,54.46,54.46,28900.0
2005-09-20 13:00:00,54.47,54.48,54.36,54.36,20400.0,54.47,54.48,54.36,54.36,20400.0
2005-09-20 13:30:00,54.36,54.41,54.25,54.28,47000.0,54.36,54.41,54.25,54.28,47000.0
2005-09-20 14:00:00,54.29,54.4,53.81,53.86,78300.0,54.29,54.4,53.81,53.86,78300.0
2005-09-20 14:30:00,53.87,54.31,51.4,51.86,669100.0,53.87,54.31,51.4,51.86,669100.0
2005-09-20 15:00:00,51.8,52.24,51.2,51.48,517600.0,51.8,52.24,51.2,51.48,517600.0
2005-09-20 15:30:00,51.5,51.8,51.15,51.29,489100.0,51.5,51.8,51.15,51.29,489100.0
2005-09-21 09:30:00,51.31,51.6,50.31,50.31,416300.0,51.31,51.6,50.31,50.31,416300.0
2005-09-21 10:00:00,50.32,50.92,49.8,50.64,469500.0,50.32,50.92,49.8,50.64,469500.0
2005-09-21 10:30:00,50.65,52.34,50.62,52.15,481100.0,50.65,52.34,50.62,52.15,481100.0
2005-09-21 11:00:00,52.17,52.4,51.65,51.8,248600.0,52.17,52.4,51.65,51.8,248600.0
2005-09-21 11:30:00,51.72,52.8,51.7,52.31,308600.0,51.72,52.8,51.7,52.31,308600.0
2005-09-21 12:00:00,52.3,52.55,52.1,52.11,117200.0,52.3,52.55,52.1,52.11,117200.0
2005-09-21 12:30:00,52.07,52.63,52.02,52.61,114700.0,52.07,52.63,52.02,52.61,114700.0
2005-09-21 13:00:00,52.61,52.9,52.43,52.65,118600.0,52.61,52.9,52.43,52.65,118600.0
2005-09-21 13:30:00,52.67,52.75,52.18,52.28,169300.0,52.67,52.75,52.18,52.28,169300.0
2005-09-21 14:00:00,52.34,52.45,52.19,52.38,152100.0,52.34,52.45,52.19,52.38,152100.0
2005-09-21 14:30:00,52.4,52.85,52.35,52.7,163200.0,52.4,52.85,52.35,52.7,163200.0
2005-09-21 15:00:00,52.7,52.71,52.38,52.5,155000.0,52.7,52.71,52.38,52.5,155000.0
2005-09-21 15:30:00,52.5,52.68,52.35,52.5,309300.0,52.5,52.68,52.35,52.5,309300.0
2005-09-22 09:30:00,52.35,52.36,51.65,51.84,617800.0,52.35,52.36,51.65,51.84,617800.0
2005-09-22 10:00:00,51.88,53.93,51.78,53.47,512900.0,51.88,53.93,51.78,53.47,512900.0
2005-09-22 10:30:00,53.46,53.55,52.96,53.16,159600.0,53.46,53.55,52.96,53.16,159600.0
2005-09-22 11:00:00,53.17,53.41,52.75,52.9,70300.0,53.17,53.41,52.75,52.9,70300.0
2005-09-22 11:30:00,52.88,53.04,52.7,53.01,102300.0,52.88,53.04,52.7,53.01,102300.0
2005-09-22 12:00:00,53.04,53.04,52.41,52.79,180900.0,53.04,53.04,52.41,52.79,180900.0
2005-09-22 12:30:00,52.79,52.8,52.59,52.74,100100.0,52.79,52.8,52.59,52.74,100100.0
2005-09-22 13:00:00,52.74,53.11,52.65,53.0,89500.0,52.74,53.11,52.65,53.0,89500.0
2005-09-22 13:30:00,53.03,53.86,53.0,53.82,180700.0,53.03,53.86,53.0,53.82,180700.0
2005-09-22 14:00:00,53.81,53.85,53.12,53.46,132700.0,53.81,53.85,53.12,53.46,132700.0
2005-09-22 14:30:00,53.45,53.62,53.4,53.42,80400.0,53.45,53.62,53.4,53.42,80400.0
2005-09-22 15:00:00,53.46,53.75,53.03,53.7,140800.0,53.46,53.75,53.03,53.7,140800.0
2005-09-22 15:30:00,53.7,53.91,53.66,53.9,218100.0,53.7,53.91,53.66,53.9,218100.0
2005-09-23 09:30:00,53.64,53.99,53.39,53.67,86800.0,53.64,53.99,53.39,53.67,86800.0
2005-09-23 10:00:00,53.65,53.76,53.4,53.76,112100.0,53.65,53.76,53.4,53.76,112100.0
2005-09-23 10:30:00,53.77,53.99,53.72,53.9,79900.0,53.77,53.99,53.72,53.9,79900.0
2005-09-23 11:00:00,53.9,54.86,53.9,54.73,145800.0,53.9,54.86,53.9,54.73,145800.0
2005-09-23 11:30:00,54.68,54.8,54.5,54.65,123700.0,54.68,54.8,54.5,54.65,123700.0
2005-09-23 12:00:00,54.64,54.79,54.62,54.7,88200.0,54.64,54.79,54.62,54.7,88200.0
2005-09-23 12:30:00,54.7,54.81,54.62,54.72,64600.0,54.7,54.81,54.62,54.72,64600.0
2005-09-23 13:00:00,54.75,55.08,54.7,55.0,77500.0,54.75,55.08,54.7,55.0,77500.0
2005-09-23 13:30:00,55.0,55.47,55.0,55.29,119800.0,55.0,55.47,55.0,55.29,119800.0
2005-09-23 14:00:00,55.29,55.35,55.15,55.17,110700.0,55.29,55.35,55.15,55.17,110700.0
2005-09-23 14:30:00,55.18,55.23,54.85,54.89,72600.0,55.18,55.23,54.85,54.89,72600.0
2005-09-23 15:00:00,54.87,54.87,54.65,54.77,118300.0,54.87,54.87,54.65,54.77,118300.0
2005-09-23 15:30:00,54.77,54.95,54.57,54.86,157200.0,54.77,54.95,54.57,54.86,157200.0
2005-09-26 09:30:00,27.91,28.54,27.6,28.26,419200.0,27.91,28.54,27.6,28.26,419200.0
2005-09-26 10:00:00,28.26,29.0,28.25,28.85,552200.0,28.26,29.0,28.25,28.85,552200.0
2005-09-26 10:30:00,28.85,29.24,28.78,28.89,526700.0,28.85,29.24,28.78,28.89,526700.0
2005-09-26 11:00:00,28.86,29.04,28.75,28.76,164300.0,28.86,29.04,28.75,28.76,164300.0
2005-09-26 11:30:00,28.76,28.83,28.73,28.77,147000.0,28.76,28.83,28.73,28.77,147000.0
2005-09-26 12:00:00,28.76,29.0,28.75,28.97,188100.0,28.76,29.0,28.75,28.97,188100.0
2005-09-26 12:30:00,28.95,29.03,28.78,28.96,239900.0,28.95,29.03,28.78,28.96,239900.0
2005-09-26 13:00:00,28.97,28.97,28.75,28.8,208500.0,28.97,28.97,28.75,28.8,208500.0
2005-09-26 13:30:00,28.81,28.81,28.69,28.78,258400.0,28.81,28.81,28.69,28.78,258400.0
2005-09-26 14:00:00,28.76,28.78,28.5,28.56,289400.0,28.76,28.78,28.5,28.56,289400.0
2005-09-26 14:30:00,28.56,28.56,28.42,28.42,257800.0,28.56,28.56,28.42,28.42,257800.0
2005-09-26 15:00:00,28.43,28.62,28.35,28.52,274000.0,28.43,28.62,28.35,28.52,274000.0
2005-09-26 15:30:00,28.51,28.67,28.49,28.57,369100.0,28.51,28.67,28.49,28.57,369100.0
2005-09-27 09:30:00,28.57,28.57,28.16,28.42,203100.0,28.57,28.57,28.16,28.42,203100.0
2005-09-27 10:00:00,28.4,28.4,28.15,28.24,146300.0,28.4,28.4,28.15,28.24,146300.0
2005-09-27 10:30:00,28.28,28.38,28.12,28.29,79000.0,28.28,28.38,28.12,28.29,79000.0
2005-09-27 11:00:00,28.26,28.39,28.2,28.35,65000.0,28.26,28.39,28.2,28.35,65000.0
2005-09-27 11:30:00,28.31,28.45,28.3,28.43,89200.0,28.31,28.45,28.3,28.43,89200.0
2005-09-27 12:00:00,28.43,28.43,28.35,28.43,93100.0,28.43,28.43,28.35,28.43,93100.0
2005-09-27 12:30:00,28.41,28.5,28.28,28.32,73500.0,28.41,28.5,28.28,28.32,73500.0
2005-09-27 13:00:00,28.3,28.41,28.21,28.41,92600.0,28.3,28.41,28.21,28.41,92600.0
2005-09-27 13:30:00,28.39,28.5,28.26,28.45,205900.0,28.39,28.5,28.26,28.45,205900.0
2005-09-27 14:00:00,28.45,28.56,28.35,28.39,89900.0,28.45,28.56,28.35,28.39,89900.0
2005-09-27 14:30:00,28.37,28.69,28.37,28.61,121100.0,28.37,28.69,28.37,28.61,121100.0
2005-09-27 15:00:00,28.61,28.75,28.5,28.51,177700.0,28.61,28.75,28.5,28.51,177700.0
2005-09-27 15:30:00,28.5,28.65,28.45,28.51,104800.0,28.5,28.65,28.45,28.51,104800.0
2005-09-28 09:30:00,28.74,28.74,28.41,28.51,200200.0,28.74,28.74,28.41,28.51,200200.0
2005-09-28 10:00:00,28.53,28.56,28.41,28.47,106500.0,28.53,28.56,28.41,28.47,106500.0
2005-09-28 10:30:00,28.47,28.53,28.25,28.38,119400.0,28.47,28.53,28.25,28.38,119400.0
2005-09-28 11:00:00,28.38,28.42,28.12,28.23,168500.0,28.38,28.42,28.12,28.23,168500.0
2005-09-28 11:30:00,28.22,28.27,28.15,28.15,114000.0,28.22,28.27,28.15,28.15,114000.0
2005-09-28 12:00:00,28.15,28.16,28.03,28.14,168800.0,28.15,28.16,28.03,28.14,168800.0
2005-09-28 12:30:00,28.13,28.2,28.02,28.13,142800.0,28.13,28.2,28.02,28.13,142800.0
2005-09-28 13:00:00,28.14,28.16,28.03,28.06,95800.0,28.14,28.16,28.03,28.06,95800.0
2005-09-28 13:30:00,28.05,28.13,28.01,28.01,116700.0,28.05,28.13,28.01,28.01,116700.0
2005-09-28 14:00:00,28.01,28.3,28.0,28.3,165600.0,28.01,28.3,28.0,28.3,165600.0
2005-09-28 14:30:00,28.29,28.41,28.2,28.31,114700.0,28.29,28.41,28.2,28.31,114700.0
2005-09-28 15:00:00,28.3,28.42,28.16,28.41,298200.0,28.3,28.42,28.16,28.41,298200.0
2005-09-28 15:30:00,28.41,28.41,28.2,28.25,379000.0,28.41,28.41,28.2,28.25,379000.0
2005-09-29 09:30:00,28.4,28.41,27.91,28.12,122700.0,28.4,28.41,27.91,28.12,122700.0
2005-09-29 10:00:00,28.14,28.5,28.0,28.44,189600.0,28.14,28.5,28.0,28.44,189600.0
2005-09-29 10:30:00,28.4,28.49,28.14,28.18,124200.0,28.4,28.49,28.14,28.18,124200.0
2005-09-29 11:00:00,28.16,28.3,28.08,28.29,79900.0,28.16,28.3,28.08,28.29,79900.0
2005-09-29 11:30:00,28.31,28.63,28.24,28.51,190600.0,28.31,28.63,28.24,28.51,190600.0
2005-09-29 12:00:00,28.51,28.57,28.3,28.36,182900.0,28.51,28.57,28.3,28.36,182900.0
2005-09-29 12:30:00,28.34,28.53,28.3,28.5,79300.0,28.34,28.53,28.3,28.5,79300.0
2005-09-29 13:00:00,28.51,28.82,28.39,28.75,171600.0,28.51,28.82,28.39,28.75,171600.0
2005-09-29 13:30:00,28.76,28.84,28.7,28.78,137500.0,28.76,28.84,28.7,28.78,137500.0
2005-09-29 14:00:00,28.77,28.89,28.75,28.81,81800.0,28.77,28.89,28.75,28.81,81800.0
2005-09-29 14:30:00,28.81,28.88,28.75,28.8,119200.0,28.81,28.88,28.75,28.8,119200.0
2005-09-29 15:00:00,28.8,28.83,28.69,28.75,247000.0,28.8,28.83,28.69,28.75,247000.0
2005-09-29 15:30:00,28.75,28.84,28.68,28.74,297400.0,28.75,28.84,28.68,28.74,297400.0
2005-09-30 09:30:00,28.57,29.2,28.57,28.93,189700.0,28.57,29.2,28.57,28.93,189700.0
2005-09-30 10:00:00,28.93,29.17,28.87,29.08,131500.0,28.93,29.17,28.87,29.08,131500.0
2005-09-30 10:30:00,29.08,29.35,29.08,29.22,122800.0,29.08,29.35,29.08,29.22,122800.0
2005-09-30 11:00:00,29.22,29.8,29.13,29.55,363200.0,29.22,29.8,29.13,29.55,363200.0
2005-09-30 11:30:00,29.55,29.84,29.55,29.65,225000.0,29.55,29.84,29.55,29.65,225000.0
2005-09-30 12:00:00,29.65,29.74,29.62,29.71,156700.0,29.65,29.74,29.62,29.71,156700.0
2005-09-30 12:30:00,29.71,29.72,29.55,29.67,73400.0,29.71,29.72,29.55,29.67,73400.0
2005-09-30 13:00:00,29.69,29.85,29.62,29.85,113100.0,29.69,29.85,29.62,29.85,113100.0
2005-09-30 13:30:00,29.85,29.87,29.55,29.64,76400.0,29.85,29.87,29.55,29.64,76400.0
2005-09-30 14:00:00,29.65,29.77,29.53,29.59,167100.0,29.65,29.77,29.53,29.59,167100.0
2005-09-30 14:30:00,29.59,29.68,29.5,29.51,173400.0,29.59,29.68,29.5,29.51,173400.0
2005-09-30 15:00:00,29.51,29.63,29.43,29.51,256900.0,29.51,29.63,29.43,29.51,256900.0
2005-09-30 15:30:00,29.51,29.54,29.36,29.4,421800.0,29.51,29.54,29.36,29.4,421800.0
2005-10-03 09:30:00,29.25,29.76,29.1,29.29,275100.0,29.25,29.76,29.1,29.29,275100.0
2005-10-03 10:00:00,29.26,29.58,29.26,29.41,188600.0,29.26,29.58,29.26,29.41,188600.0
2005-10-03 10:30:00,29.4,29.69,29.35,29.45,108400.0,29.4,29.69,29.35,29.45,108400.0
2005-10-03 11:00:00,29.45,29.75,29.45,29.69,111600.0,29.45,29.75,29.45,29.69,111600.0
2005-10-03 11:30:00,29.69,29.77,29.62,29.7,100500.0,29.69,29.77,29.62,29.7,100500.0
2005-10-03 12:00:00,29.7,29.77,29.65,29.69,67800.0,29.7,29.77,29.65,29.69,67800.0
2005-10-03 12:30:00,29.69,29.72,29.16,29.22,122900.0,29.69,29.72,29.16,29.22,122900.0
2005-10-03 13:00:00,29.24,29.45,29.24,29.4,148300.0,29.24,29.45,29.24,29.4,148300.0
2005-10-03 13:30:00,29.39,29.39,29.2,29.3,115600.0,29.39,29.39,29.2,29.3,115600.0
2005-10-03 14:00:00,29.32,29.35,29.22,29.31,43600.0,29.32,29.35,29.22,29.31,43600.0
2005-10-03 14:30:00,29.31,29.34,29.26,29.32,50400.0,29.31,29.34,29.26,29.32,50400.0
2005-10-03 15:00:00,29.3,29.4,29.18,29.35,100400.0,29.3,29.4,29.18,29.35,100400.0
2005-10-03 15:30:00,29.38,29.41,29.29,29.39,203500.0,29.38,29.41,29.29,29.39,203500.0
2005-10-04 09:30:00,29.26,29.45,29.25,29.32,156500.0,29.26,29.45,29.25,29.32,156500.0
2005-10-04 10:00:00,29.34,29.4,29.26,29.28,164000.0,29.34,29.4,29.26,29.28,164000.0
2005-10-04 10:30:00,29.29,29.64,29.15,29.64,102500.0,29.29,29.64,29.15,29.64,102500.0
2005-10-04 11:00:00,29.62,29.7,29.36,29.43,56000.0,29.62,29.7,29.36,29.43,56000.0
2005-10-04 11:30:00,29.45,29.62,29.42,29.56,52500.0,29.45,29.62,29.42,29.56,52500.0
2005-10-04 12:00:00,29.56,29.85,29.56,29.67,114900.0,29.56,29.85,29.56,29.67,114900.0
2005-10-04 12:30:00,29.67,29.84,29.64,29.8,60600.0,29.67,29.84,29.64,29.8,60600.0
2005-10-04 13:00:00,29.79,29.98,29.77,29.89,131700.0,29.79,29.98,29.77,29.89,131700.0
2005-10-04 13:30:00,29.87,29.99,29.75,29.79,125500.0,29.87,29.99,29.75,29.79,125500.0
2005-10-04 14:00:00,29.79,29.89,29.77,29.79,60300.0,29.79,29.89,29.77,29.79,60300.0
2005-10-04 14:30:00,29.8,29.8,29.45,29.49,109500.0,29.8,29.8,29.45,29.49,109500.0
2005-10-04 15:00:00,29.49,29.61,29.44,29.56,114400.0,29.49,29.61,29.44,29.56,114400.0
2005-10-04 15:30:00,29.55,29.59,29.38,29.49,170000.0,29.55,29.59,29.38,29.49,170000.0
2005-10-05 09:30:00,30.33,30.55,29.53,29.73,682500.0,30.33,30.55,29.53,29.73,682500.0
2005-10-05 10:00:00,29.74,29.8,29.53,29.7,237000.0,29.74,29.8,29.53,29.7,237000.0
2005-10-05 10:30:00,29.7,30.11,29.69,29.85,364600.0,29.7,30.11,29.69,29.85,364600.0
2005-10-05 11:00:00,29.84,29.95,29.77,29.88,229000.0,29.84,29.95,29.77,29.88,229000.0
2005-10-05 11:30:00,29.88,29.88,29.71,29.79,186500.0,29.88,29.88,29.71,29.79,186500.0
2005-10-05 12:00:00,29.79,29.9,29.69,29.77,166200.0,29.79,29.9,29.69,29.77,166200.0
2005-10-05 12:30:00,29.8,29.95,29.75,29.92,177400.0,29.8,29.95,29.75,29.92,177400.0
2005-10-05 13:00:00,29.91,30.05,29.85,30.0,165700.0,29.91,30.05,29.85,30.0,165700.0
2005-10-05 13:30:00,30.0,30.06,29.96,30.0,173200.0,30.0,30.06,29.96,30.0,173200.0
2005-10-05 14:00:00,30.01,30.09,30.0,30.07,115800.0,30.01,30.09,30.0,30.07,115800.0
2005-10-05 14:30:00,30.07,30.14,30.0,30.09,208500.0,30.07,30.14,30.0,30.09,208500.0
2005-10-05 15:00:00,30.11,30.19,29.97,30.08,315800.0,30.11,30.19,29.97,30.08,315800.0
2005-10-05 15:30:00,30.09,30.1,29.99,30.01,393300.0,30.09,30.1,29.99,30.01,393300.0
2005-10-06 09:30:00,29.82,30.77,29.82,30.35,375300.0,29.82,30.77,29.82,30.35,375300.0
2005-10-06 10:00:00,30.35,30.7,30.25,30.54,525200.0,30.35,30.7,30.25,30.54,525200.0
2005-10-06 10:30:00,30.57,30.76,30.3,30.71,184700.0,30.57,30.76,30.3,30.71,184700.0
2005-10-06 11:00:00,30.71,31.3,30.57,31.0,352100.0,30.71,31.3,30.57,31.0,352100.0
2005-10-06 11:30:00,31.0,31.09,30.83,30.97,212800.0,31.0,31.09,30.83,30.97,212800.0
2005-10-06 12:00:00,30.98,31.1,30.95,30.98,175700.0,30.98,31.1,30.95,30.98,175700.0
2005-10-06 12:30:00,30.99,31.2,30.97,31.05,238500.0,30.99,31.2,30.97,31.05,238500.0
2005-10-06 13:00:00,31.05,31.47,31.05,31.35,316100.0,31.05,31.47,31.05,31.35,316100.0
2005-10-06 13:30:00,31.35,31.45,31.08,31.21,222900.0,31.35,31.45,31.08,31.21,222900.0
2005-10-06 14:00:00,31.2,31.37,31.07,31.23,240500.0,31.2,31.37,31.07,31.23,240500.0
2005-10-06 14:30:00,31.22,31.3,30.7,31.1,386200.0,31.22,31.3,30.7,31.1,386200.0
2005-10-06 15:00:00,31.09,31.09,30.54,30.54,403900.0,31.09,31.09,30.54,30.54,403900.0
2005-10-06 15:30:00,30.54,30.69,30.3,30.65,516400.0,30.54,30.69,30.3,30.65,516400.0
2005-10-07 09:30:00,30.67,30.81,30.25,30.46,198300.0,30.67,30.81,30.25,30.46,198300.0
2005-10-07 10:00:00,30.47,30.55,30.14,30.42,139900.0,30.47,30.55,30.14,30.42,139900.0
2005-10-07 10:30:00,30.4,30.55,30.36,30.49,136900.0,30.4,30.55,30.36,30.49,136900.0
2005-10-07 11:00:00,30.5,30.77,30.47,30.77,96000.0,30.5,30.77,30.47,30.77,96000.0
2005-10-07 11:30:00,30.77,30.8,30.5,30.79,52100.0,30.77,30.8,30.5,30.79,52100.0
2005-10-07 12:00:00,30.79,30.8,30.62,30.71,52300.0,30.79,30.8,30.62,30.71,52300.0
2005-10-07 12:30:00,30.7,30.79,30.63,30.7,48400.0,30.7,30.79,30.63,30.7,48400.0
2005-10-07 13:00:00,30.71,31.1,30.69,31.09,118400.0,30.71,31.1,30.69,31.09,118400.0
2005-10-07 13:30:00,31.04,31.05,30.87,30.89,53100.0,31.04,31.05,30.87,30.89,53100.0
2005-10-07 14:00:00,30.89,31.04,30.79,30.96,110000.0,30.89,31.04,30.79,30.96,110000.0
2005-10-07 14:30:00,30.95,31.08,30.9,30.95,100900.0,30.95,31.08,30.9,30.95,100900.0
2005-10-07 15:00:00,30.93,30.96,30.8,30.92,229400.0,30.93,30.96,30.8,30.92,229400.0
2005-10-07 15:30:00,30.9,31.05,30.87,30.96,225400.0,30.9,31.05,30.87,30.96,225400.0
2005-10-10 09:30:00,30.86,31.12,30.53,30.66,247900.0,30.86,31.12,30.53,30.66,247900.0
2005-10-10 10:00:00,30.66,30.8,30.46,30.5,134800.0,30.66,30.8,30.46,30.5,134800.0
2005-10-10 10:30:00,30.5,30.53,30.4,30.44,87600.0,30.5,30.53,30.4,30.44,87600.0
2005-10-10 11:00:00,30.47,30.51,30.32,30.41,128500.0,30.47,30.51,30.32,30.41,128500.0
2005-10-10 11:30:00,30.41,30.46,30.16,30.32,109900.0,30.41,30.46,30.16,30.32,109900.0
2005-10-10 12:00:00,30.32,30.39,30.31,30.37,45200.0,30.32,30.39,30.31,30.37,45200.0
2005-10-10 12:30:00,30.38,30.46,30.3,30.36,176600.0,30.38,30.46,30.3,30.36,176600.0
2005-10-10 13:00:00,30.36,30.42,30.18,30.28,47800.0,30.36,30.42,30.18,30.28,47800.0
2005-10-10 13:30:00,30.28,30.3,30.25,30.27,51300.0,30.28,30.3,30.25,30.27,51300.0
2005-10-10 14:00:00,30.27,30.37,30.25,30.25,139700.0,30.27,30.37,30.25,30.25,139700.0
2005-10-10 14:30:00,30.25,30.29,30.06,30.13,148400.0,30.25,30.29,30.06,30.13,148400.0
2005-10-10 15:00:00,30.14,30.21,30.02,30.09,188500.0,30.14,30.21,30.02,30.09,188500.0
2005-10-10 15:30:00,30.09,30.42,30.06,30.28,469100.0,30.09,30.42,30.06,30.28,469100.0
2005-10-11 09:30:00,30.41,30.61,30.14,30.34,103300.0,30.41,30.61,30.14,30.34,103300.0
2005-10-11 10:00:00,30.36,30.51,30.15,30.15,88000.0,30.36,30.51,30.15,30.15,88000.0
2005-10-11 10:30:00,30.16,30.26,30.05,30.15,78000.0,30.16,30.26,30.05,30.15,78000.0
2005-10-11 11:00:00,30.15,30.28,30.1,30.19,42700.0,30.15,30.28,30.1,30.19,42700.0
2005-10-11 11:30:00,30.19,30.21,30.04,30.16,43200.0,30.19,30.21,30.04,30.16,43200.0
2005-10-11 12:00:00,30.13,30.17,30.0,30.06,62900.0,30.13,30.17,30.0,30.06,62900.0
2005-10-11 12:30:00,30.03,30.09,29.86,29.89,48800.0,30.03,30.09,29.86,29.89,48800.0
2005-10-11 13:00:00,29.9,30.08,29.83,29.95,45300.0,29.9,30.08,29.83,29.95,45300.0
2005-10-11 13:30:00,29.99,30.02,29.81,29.81,43000.0,29.99,30.02,29.81,29.81,43000.0
2005-10-11 14:00:00,29.8,30.23,29.75,30.09,67700.0,29.8,30.23,29.75,30.09,67700.0
2005-10-11 14:30:00,30.09,30.14,29.95,30.02,64500.0,30.09,30.14,29.95,30.02,64500.0
2005-10-11 15:00:00,30.0,30.06,29.66,29.72,104200.0,30.0,30.06,29.66,29.72,104200.0
2005-10-11 15:30:00,29.68,30.03,29.68,29.79,221600.0,29.68,30.03,29.68,29.79,221600.0
2005-10-12 09:30:00,29.65,29.67,29.06,29.12,168200.0,29.65,29.67,29.06,29.12,168200.0
2005-10-12 10:00:00,29.15,29.23,28.66,28.9,301000.0,29.15,29.23,28.66,28.9,301000.0
2005-10-12 10:30:00,28.88,28.95,28.58,28.58,148300.0,28.88,28.95,28.58,28.58,148300.0
2005-10-12 11:00:00,28.57,28.94,28.54,28.84,110800.0,28.57,28.94,28.54,28.84,110800.0
2005-10-12 11:30:00,28.84,28.88,28.59,28.6,59700.0,28.84,28.88,28.59,28.6,59700.0
2005-10-12 12:00:00,28.6,28.95,28.56,28.68,103000.0,28.6,28.95,28.56,28.68,103000.0
2005-10-12 12:30:00,28.69,28.85,28.63,28.78,147100.0,28.69,28.85,28.63,28.78,147100.0
2005-10-12 13:00:00,28.78,28.81,28.64,28.66,89600.0,28.78,28.81,28.64,28.66,89600.0
2005-10-12 13:30:00,28.66,28.75,28.46,28.64,109000.0,28.66,28.75,28.46,28.64,109000.0
2005-10-12 14:00:00,28.65,28.78,28.55,28.69,136000.0,28.65,28.78,28.55,28.69,136000.0
2005-10-12 14:30:00,28.69,28.81,28.55,28.75,132200.0,28.69,28.81,28.55,28.75,132200.0
2005-10-12 15:00:00,28.75,28.88,28.63,28.7,139500.0,28.75,28.88,28.63,28.7,139500.0
2005-10-12 15:30:00,28.69,28.76,28.53,28.53,419100.0,28.69,28.76,28.53,28.53,419100.0
2005-10-13 09:30:00,28.46,29.29,28.46,28.96,126700.0,28.46,29.29,28.46,28.96,126700.0
2005-10-13 10:00:00,28.92,29.08,28.73,28.88,78400.0,28.92,29.08,28.73,28.88,78400.0
2005-10-13 10:30:00,28.91,28.98,28.74,28.79,62500.0,28.91,28.98,28.74,28.79,62500.0
2005-10-13 11:00:00,28.79,28.88,28.72,28.76,57100.0,28.79,28.88,28.72,28.76,57100.0
2005-10-13 11:30:00,28.76,28.91,28.68,28.76,68700.0,28.76,28.91,28.68,28.76,68700.0
2005-10-13 12:00:00,28.76,28.94,28.72,28.75,81600.0,28.76,28.94,28.72,28.75,81600.0
2005-10-13 12:30:00,28.75,29.13,28.75,29.08,141000.0,28.75,29.13,28.75,29.08,141000.0
2005-10-13 13:00:00,29.08,29.08,28.75,28.76,41200.0,29.08,29.08,28.75,28.76,41200.0
2005-10-13 13:30:00,28.76,28.96,28.68,28.77,80300.0,28.76,28.96,28.68,28.77,80300.0
2005-10-13 14:00:00,28.78,28.97,28.71,28.74,78800.0,28.78,28.97,28.71,28.74,78800.0
2005-10-13 14:30:00,28.74,29.18,28.72,28.97,83700.0,28.74,29.18,28.72,28.97,83700.0
2005-10-13 15:00:00,28.97,29.15,28.93,28.95,85400.0,28.97,29.15,28.93,28.95,85400.0
2005-10-13 15:30:00,28.96,29.13,28.9,29.04,146600.0,28.96,29.13,28.9,29.04,146600.0
2005-10-14 09:30:00,29.12,29.63,29.12,29.39,201100.0,29.12,29.63,29.12,29.39,201100.0
2005-10-14 10:00:00,29.41,29.54,29.1,29.13,92400.0,29.41,29.54,29.1,29.13,92400.0
2005-10-14 10:30:00,29.12,29.47,29.01,29.32,76900.0,29.12,29.47,29.01,29.32,76900.0
2005-10-14 11:00:00,29.37,29.66,29.22,29.5,73500.0,29.37,29.66,29.22,29.5,73500.0
2005-10-14 11:30:00,29.54,29.58,29.36,29.54,83700.0,29.54,29.58,29.36,29.54,83700.0
2005-10-14 12:00:00,29.58,29.75,29.36,29.7,135000.0,29.58,29.75,29.36,29.7,135000.0
2005-10-14 12:30:00,29.65,29.7,29.32,29.32,35200.0,29.65,29.7,29.32,29.32,35200.0
2005-10-14 13:00:00,29.3,29.47,29.29,29.46,45700.0,29.3,29.47,29.29,29.46,45700.0
2005-10-14 13:30:00,29.46,29.55,29.37,29.52,41000.0,29.46,29.55,29.37,29.52,41000.0
2005-10-14 14:00:00,29.51,29.54,29.38,29.45,38600.0,29.51,29.54,29.38,29.45,38600.0
2005-10-14 14:30:00,29.44,29.72,29.41,29.55,48200.0,29.44,29.72,29.41,29.55,48200.0
2005-10-14 15:00:00,29.55,29.66,29.44,29.44,81700.0,29.55,29.66,29.44,29.44,81700.0
2005-10-14 15:30:00,29.44,29.76,29.44,29.51,120700.0,29.44,29.76,29.44,29.51,120700.0
2005-10-17 09:30:00,29.4,29.5,29.13,29.22,114500.0,29.4,29.5,29.13,29.22,114500.0
2005-10-17 10:00:00,29.17,29.59,29.15,29.34,73800.0,29.17,29.59,29.15,29.34,73800.0
2005-10-17 10:30:00,29.38,29.43,29.28,29.31,46800.0,29.38,29.43,29.28,29.31,46800.0
2005-10-17 11:00:00,29.32,29.64,29.29,29.3,39000.0,29.32,29.64,29.29,29.3,39000.0
2005-10-17 11:30:00,29.31,29.47,29.22,29.38,27600.0,29.31,29.47,29.22,29.38,27600.0
2005-10-17 12:00:00,29.4,29.4,29.14,29.22,24400.0,29.4,29.4,29.14,29.22,24400.0
2005-10-17 12:30:00,29.22,29.44,29.18,29.36,39400.0,29.22,29.44,29.18,29.36,39400.0
2005-10-17 13:00:00,29.31,29.38,29.2,29.34,34900.0,29.31,29.38,29.2,29.34,34900.0
2005-10-17 13:30:00,29.35,29.41,29.28,29.39,22100.0,29.35,29.41,29.28,29.39,22100.0
2005-10-17 14:00:00,29.4,29.51,29.35,29.48,65200.0,29.4,29.51,29.35,29.48,65200.0
2005-10-17 14:30:00,29.44,29.54,29.37,29.52,36700.0,29.44,29.54,29.37,29.52,36700.0
2005-10-17 15:00:00,29.52,29.64,29.47,29.63,33900.0,29.52,29.64,29.47,29.63,33900.0
2005-10-17 15:30:00,29.63,29.95,29.63,29.84,134600.0,29.63,29.95,29.63,29.84,134600.0
2005-10-18 09:30:00,29.99,29.99,29.26,29.28,104300.0,29.99,29.99,29.26,29.28,104300.0
2005-10-18 10:00:00,29.29,29.52,29.25,29.4,56200.0,29.29,29.52,29.25,29.4,56200.0
2005-10-18 10:30:00,29.43,29.49,29.3,29.33,53400.0,29.43,29.49,29.3,29.33,53400.0
2005-10-18 11:00:00,29.33,29.4,29.25,29.26,64900.0,29.33,29.4,29.25,29.26,64900.0
2005-10-18 11:30:00,29.26,29.34,29.25,29.26,41200.0,29.26,29.34,29.25,29.26,41200.0
2005-10-18 12:00:00,29.25,29.56,29.21,29.52,31100.0,29.25,29.56,29.21,29.52,31100.0
2005-10-18 12:30:00,29.54,29.57,29.5,29.54,28000.0,29.54,29.57,29.5,29.54,28000.0
2005-10-18 13:00:00,29.54,29.54,29.21,29.24,46400.0,29.54,29.54,29.21,29.24,46400.0
2005-10-18 13:30:00,29.24,29.45,29.18,29.42,36500.0,29.24,29.45,29.18,29.42,36500.0
2005-10-18 14:00:00,29.4,29.45,29.32,29.41,38700.0,29.4,29.45,29.32,29.41,38700.0
2005-10-18 14:30:00,29.39,29.48,29.32,29.35,64600.0,29.39,29.48,29.32,29.35,64600.0
2005-10-18 15:00:00,29.36,29.54,29.35,29.54,48800.0,29.36,29.54,29.35,29.54,48800.0
2005-10-18 15:30:00,29.49,29.54,29.38,29.38,71300.0,29.49,29.54,29.38,29.38,71300.0
2005-10-19 09:30:00,29.38,29.43,28.88,29.05,108700.0,29.38,29.43,28.88,29.05,108700.0
2005-10-19 10:00:00,29.03,29.1,28.89,28.92,92300.0,29.03,29.1,28.89,28.92,92300.0
2005-10-19 10:30:00,28.92,29.15,28.9,28.97,140800.0,28.92,29.15,28.9,28.97,140800.0
2005-10-19 11:00:00,28.96,29.05,28.88,28.92,30400.0,28.96,29.05,28.88,28.92,30400.0
2005-10-19 11:30:00,28.95,29.0,28.86,28.86,27400.0,28.95,29.0,28.86,28.86,27400.0
2005-10-19 12:00:00,28.87,29.05,28.86,29.05,66700.0,28.87,29.05,28.86,29.05,66700.0
2005-10-19 12:30:00,29.05,29.22,28.86,29.08,63400.0,29.05,29.22,28.86,29.08,63400.0
2005-10-19 13:00:00,29.08,29.26,29.02,29.13,66000.0,29.08,29.26,29.02,29.13,66000.0
2005-10-19 13:30:00,29.13,29.4,29.13,29.36,48100.0,29.13,29.4,29.13,29.36,48100.0
2005-10-19 14:00:00,29.37,29.6,29.36,29.52,76400.0,29.37,29.6,29.36,29.52,76400.0
2005-10-19 14:30:00,29.53,29.72,29.41,29.56,131200.0,29.53,29.72,29.41,29.56,131200.0
2005-10-19 15:00:00,29.54,29.68,29.52,29.66,161600.0,29.54,29.68,29.52,29.66,161600.0
2005-10-19 15:30:00,29.66,29.71,29.58,29.69,299100.0,29.66,29.71,29.58,29.69,299100.0
2005-10-20 09:30:00,29.52,30.44,29.49,30.39,232700.0,29.52,30.44,29.49,30.39,232700.0
2005-10-20 10:00:00,30.4,30.43,30.09,30.13,196200.0,30.4,30.43,30.09,30.13,196200.0
2005-10-20 10:30:00,30.1,30.46,30.08,30.35,110700.0,30.1,30.46,30.08,30.35,110700.0
2005-10-20 11:00:00,30.36,30.58,30.24,30.46,157300.0,30.36,30.58,30.24,30.46,157300.0
2005-10-20 11:30:00,30.45,30.46,30.09,30.38,39700.0,30.45,30.46,30.09,30.38,39700.0
2005-10-20 12:00:00,30.38,30.42,30.12,30.25,63500.0,30.38,30.42,30.12,30.25,63500.0
2005-10-20 12:30:00,30.2,30.45,30.17,30.44,55000.0,30.2,30.45,30.17,30.44,55000.0
2005-10-20 13:00:00,30.42,30.6,30.4,30.59,138700.0,30.42,30.6,30.4,30.59,138700.0
2005-10-20 13:30:00,30.59,30.66,30.43,30.55,193300.0,30.59,30.66,30.43,30.55,193300.0
2005-10-20 14:00:00,30.55,30.55,30.26,30.32,211000.0,30.55,30.55,30.26,30.32,211000.0
2005-10-20 14:30:00,30.3,30.46,30.2,30.39,153900.0,30.3,30.46,30.2,30.39,153900.0
2005-10-20 15:00:00,30.37,30.48,30.16,30.23,143300.0,30.37,30.48,30.16,30.23,143300.0
2005-10-20 15:30:00,30.23,30.5,30.18,30.31,209400.0,30.23,30.5,30.18,30.31,209400.0
2005-10-21 09:30:00,30.37,31.0,30.37,30.98,150500.0,30.37,31.0,30.37,30.98,150500.0
2005-10-21 10:00:00,30.98,31.15,30.88,31.12,152200.0,30.98,31.15,30.88,31.12,152200.0
2005-10-21 10:30:00,31.12,31.17,30.96,31.12,136500.0,31.12,31.17,30.96,31.12,136500.0
2005-10-21 11:00:00,31.11,31.25,31.03,31.23,162800.0,31.11,31.25,31.03,31.23,162800.0
2005-10-21 11:30:00,31.22,31.68,31.1,31.42,291800.0,31.22,31.68,31.1,31.42,291800.0
2005-10-21 12:00:00,31.42,31.45,31.13,31.3,128500.0,31.42,31.45,31.13,31.3,128500.0
2005-10-21 12:30:00,31.28,31.33,30.92,31.18,106800.0,31.28,31.33,30.92,31.18,106800.0
2005-10-21 13:00:00,31.17,31.4,31.15,31.38,57900.0,31.17,31.4,31.15,31.38,57900.0
2005-10-21 13:30:00,31.38,31.52,31.32,31.47,69400.0,31.38,31.52,31.32,31.47,69400.0
2005-10-21 14:00:00,31.48,31.74,31.4,31.69,160300.0,31.48,31.74,31.4,31.69,160300.0
2005-10-21 14:30:00,31.69,31.75,31.5,31.67,141800.0,31.69,31.75,31.5,31.67,141800.0
2005-10-21 15:00:00,31.67,31.77,31.59,31.63,246400.0,31.67,31.77,31.59,31.63,246400.0
2005-10-21 15:30:00,31.63,31.76,31.32,31.44,303100.0,31.63,31.76,31.32,31.44,303100.0
2005-10-24 09:30:00,31.46,31.59,30.86,30.97,388300.0,31.46,31.59,30.86,30.97,388300.0
2005-10-24 10:00:00,30.99,31.3,30.94,31.1,221400.0,30.99,31.3,30.94,31.1,221400.0
2005-10-24 10:30:00,31.1,31.45,31.08,31.3,173500.0,31.1,31.45,31.08,31.3,173500.0
2005-10-24 11:00:00,31.27,31.43,31.27,31.35,75100.0,31.27,31.43,31.27,31.35,75100.0
2005-10-24 11:30:00,31.35,31.42,31.23,31.3,98500.0,31.35,31.42,31.23,31.3,98500.0
2005-10-24 12:00:00,31.3,31.35,31.2,31.31,190200.0,31.3,31.35,31.2,31.31,190200.0
2005-10-24 12:30:00,31.31,31.33,31.16,31.17,121500.0,31.31,31.33,31.16,31.17,121500.0
2005-10-24 13:00:00,31.16,31.3,31.11,31.2,135700.0,31.16,31.3,31.11,31.2,135700.0
2005-10-24 13:30:00,31.2,31.27,31.12,31.19,208100.0,31.2,31.27,31.12,31.19,208100.0
2005-10-24 14:00:00,31.16,31.18,30.97,30.97,151200.0,31.16,31.18,30.97,30.97,151200.0
2005-10-24 14:30:00,30.97,30.98,30.76,30.77,238200.0,30.97,30.98,30.76,30.77,238200.0
2005-10-24 15:00:00,30.77,30.77,30.21,30.22,518500.0,30.77,30.77,30.21,30.22,518500.0
2005-10-24 15:30:00,30.23,30.32,29.93,30.01,995500.0,30.23,30.32,29.93,30.01,995500.0
2005-10-25 09:30:00,30.0,30.0,29.06,29.42,478800.0,30.0,30.0,29.06,29.42,478800.0
2005-10-25 10:00:00,29.4,29.48,29.22,29.45,259400.0,29.4,29.48,29.22,29.45,259400.0
2005-10-25 10:30:00,29.45,29.62,29.27,29.28,211200.0,29.45,29.62,29.27,29.28,211200.0
2005-10-25 11:00:00,29.28,29.4,28.95,29.1,282500.0,29.28,29.4,28.95,29.1,282500.0
2005-10-25 11:30:00,29.1,29.14,28.87,28.96,241700.0,29.1,29.14,28.87,28.96,241700.0
2005-10-25 12:00:00,28.96,29.08,28.9,29.05,133700.0,28.96,29.08,28.9,29.05,133700.0
2005-10-25 12:30:00,29.05,29.06,28.89,28.96,76800.0,29.05,29.06,28.89,28.96,76800.0
2005-10-25 13:00:00,28.96,29.0,28.79,28.79,173900.0,28.96,29.0,28.79,28.79,173900.0
2005-10-25 13:30:00,28.79,28.87,28.21,28.37,592300.0,28.79,28.87,28.21,28.37,592300.0
2005-10-25 14:00:00,28.34,28.52,28.23,28.4,381700.0,28.34,28.52,28.23,28.4,381700.0
2005-10-25 14:30:00,28.4,28.5,28.36,28.39,156200.0,28.4,28.5,28.36,28.39,156200.0
2005-10-25 15:00:00,28.38,28.5,28.23,28.47,231100.0,28.38,28.5,28.23,28.47,231100.0
2005-10-25 15:30:00,28.48,28.62,28.42,28.52,347600.0,28.48,28.62,28.42,28.52,347600.0
2005-10-26 09:30:00,28.31,28.39,28.0,28.12,306700.0,28.31,28.39,28.0,28.12,306700.0
2005-10-26 10:00:00,28.11,28.63,28.06,28.61,215500.0,28.11,28.63,28.06,28.61,215500.0
2005-10-26 10:30:00,28.62,28.94,28.53,28.86,534000.0,28.62,28.94,28.53,28.86,534000.0
2005-10-26 11:00:00,28.83,28.86,28.59,28.76,146300.0,28.83,28.86,28.59,28.76,146300.0
2005-10-26 11:30:00,28.75,28.75,28.45,28.53,114500.0,28.75,28.75,28.45,28.53,114500.0
2005-10-26 12:00:00,28.55,28.6,28.47,28.51,75100.0,28.55,28.6,28.47,28.51,75100.0
2005-10-26 12:30:00,28.5,28.6,28.46,28.47,48800.0,28.5,28.6,28.46,28.47,48800.0
2005-10-26 13:00:00,28.46,28.5,28.27,28.31,87500.0,28.46,28.5,28.27,28.31,87500.0
2005-10-26 13:30:00,28.31,28.31,28.0,28.05,77500.0,28.31,28.31,28.0,28.05,77500.0
2005-10-26 14:00:00,28.03,28.25,28.0,28.18,103700.0,28.03,28.25,28.0,28.18,103700.0
2005-10-26 14:30:00,28.19,28.24,28.03,28.17,64700.0,28.19,28.24,28.03,28.17,64700.0
2005-10-26 15:00:00,28.18,28.3,28.11,28.2,129300.0,28.18,28.3,28.11,28.2,129300.0
2005-10-26 15:30:00,28.19,28.25,27.99,28.03,163900.0,28.19,28.25,27.99,28.03,163900.0
2005-10-27 09:30:00,27.98,28.11,27.5,27.55,257400.0,27.98,28.11,27.5,27.55,257400.0
2005-10-27 10:00:00,27.6,27.6,26.82,26.86,298000.0,27.6,27.6,26.82,26.86,298000.0
2005-10-27 10:30:00,26.87,27.1,26.85,27.03,243800.0,26.87,27.1,26.85,27.03,243800.0
2005-10-27 11:00:00,27.03,27.03,26.77,26.88,221600.0,27.03,27.03,26.77,26.88,221600.0
2005-10-27 11:30:00,26.89,26.9,26.58,26.64,227500.0,26.89,26.9,26.58,26.64,227500.0
2005-10-27 12:00:00,26.63,26.65,26.49,26.58,261200.0,26.63,26.65,26.49,26.58,261200.0
2005-10-27 12:30:00,26.59,26.59,26.35,26.42,127400.0,26.59,26.59,26.35,26.42,127400.0
2005-10-27 13:00:00,26.42,26.49,26.2,26.39,297900.0,26.42,26.49,26.2,26.39,297900.0
2005-10-27 13:30:00,26.37,26.55,26.33,26.52,121700.0,26.37,26.55,26.33,26.52,121700.0
2005-10-27 14:00:00,26.52,26.64,26.44,26.49,109800.0,26.52,26.64,26.44,26.49,109800.0
2005-10-27 14:30:00,26.49,26.53,26.4,26.5,156300.0,26.49,26.53,26.4,26.5,156300.0
2005-10-27 15:00:00,26.51,26.66,26.5,26.6,153200.0,26.51,26.66,26.5,26.6,153200.0
2005-10-27 15:30:00,26.6,26.96,26.59,26.73,491600.0,26.6,26.96,26.59,26.73,491600.0
2005-10-28 09:30:00,26.97,27.94,26.72,27.68,471300.0,26.97,27.94,26.72,27.68,471300.0
2005-10-28 10:00:00,27.67,27.75,27.38,27.72,305400.0,27.67,27.75,27.38,27.72,305400.0
2005-10-28 10:30:00,27.71,27.8,27.24,27.3,186000.0,27.71,27.8,27.24,27.3,186000.0
2005-10-28 11:00:00,27.3,27.55,27.3,27.5,100300.0,27.3,27.55,27.3,27.5,100300.0
2005-10-28 11:30:00,27.48,27.56,27.39,27.52,101800.0,27.48,27.56,27.39,27.52,101800.0
2005-10-28 12:00:00,27.53,27.59,27.46,27.53,127100.0,27.53,27.59,27.46,27.53,127100.0
2005-10-28 12:30:00,27.53,27.61,27.47,27.49,67300.0,27.53,27.61,27.47,27.49,67300.0
2005-10-28 13:00:00,27.5,27.58,27.48,27.55,44400.0,27.5,27.58,27.48,27.55,44400.0
2005-10-28 13:30:00,27.5,27.57,27.46,27.52,44100.0,27.5,27.57,27.46,27.52,44100.0
2005-10-28 14:00:00,27.53,27.66,27.33,27.39,104400.0,27.53,27.66,27.33,27.39,104400.0
2005-10-28 14:30:00,27.39,27.73,27.38,27.48,171900.0,27.39,27.73,27.38,27.48,171900.0
2005-10-28 15:00:00,27.5,27.62,27.42,27.59,189100.0,27.5,27.62,27.42,27.59,189100.0
2005-10-28 15:30:00,27.58,27.58,27.43,27.51,493700.0,27.58,27.58,27.43,27.51,493700.0
2005-10-31 09:30:00,27.6,28.75,27.6,28.64,285600.0,27.6,28.75,27.6,28.64,285600.0
2005-10-31 10:00:00,28.63,28.8,28.51,28.77,265000.0,28.63,28.8,28.51,28.77,265000.0
2005-10-31 10:30:00,28.79,28.79,28.41,28.48,213400.0,28.79,28.79,28.41,28.48,213400.0
2005-10-31 11:00:00,28.48,28.6,28.3,28.6,123100.0,28.48,28.6,28.3,28.6,123100.0
2005-10-31 11:30:00,28.6,28.7,28.5,28.5,126800.0,28.6,28.7,28.5,28.5,126800.0
2005-10-31 12:00:00,28.51,28.65,28.47,28.64,94000.0,28.51,28.65,28.47,28.64,94000.0
2005-10-31 12:30:00,28.66,28.66,28.54,28.56,60800.0,28.66,28.66,28.54,28.56,60800.0
2005-10-31 13:00:00,28.56,28.57,28.39,28.45,51000.0,28.56,28.57,28.39,28.45,51000.0
2005-10-31 13:30:00,28.45,28.5,28.34,28.4,90700.0,28.45,28.5,28.34,28.4,90700.0
2005-10-31 14:00:00,28.45,28.53,28.15,28.32,95400.0,28.45,28.53,28.15,28.32,95400.0
2005-10-31 14:30:00,28.32,28.54,28.27,28.4,89500.0,28.32,28.54,28.27,28.4,89500.0
2005-10-31 15:00:00,28.3,28.5,28.3,28.39,139300.0,28.3,28.5,28.3,28.39,139300.0
2005-10-31 15:30:00,28.4,28.5,28.29,28.31,219100.0,28.4,28.5,28.29,28.31,219100.0
2005-11-01 09:30:00,28.5,28.55,27.86,28.12,220900.0,28.5,28.55,27.86,28.12,220900.0
2005-11-01 10:00:00,28.16,28.36,27.93,28.29,94300.0,28.16,28.36,27.93,28.29,94300.0
2005-11-01 10:30:00,28.37,28.39,27.97,28.24,97100.0,28.37,28.39,27.97,28.24,97100.0
2005-11-01 11:00:00,28.22,28.39,28.03,28.2,151000.0,28.22,28.39,28.03,28.2,151000.0
2005-11-01 11:30:00,28.18,28.34,28.15,28.29,90600.0,28.18,28.34,28.15,28.29,90600.0
2005-11-01 12:00:00,28.29,28.35,28.19,28.23,44000.0,28.29,28.35,28.19,28.23,44000.0
2005-11-01 12:30:00,28.21,28.22,28.14,28.15,16000.0,28.21,28.22,28.14,28.15,16000.0
2005-11-01 13:00:00,28.16,28.34,28.15,28.32,27500.0,28.16,28.34,28.15,28.32,27500.0
2005-11-01 13:30:00,28.32,28.38,28.28,28.34,42700.0,28.32,28.38,28.28,28.34,42700.0
2005-11-01 14:00:00,28.32,28.39,28.13,28.34,83300.0,28.32,28.39,28.13,28.34,83300.0
2005-11-01 14:30:00,28.37,28.48,28.29,28.3,62100.0,28.37,28.48,28.29,28.3,62100.0
2005-11-01 15:00:00,28.32,28.48,28.31,28.37,100100.0,28.32,28.48,28.31,28.37,100100.0
2005-11-01 15:30:00,28.4,28.44,28.35,28.43,114700.0,28.4,28.44,28.35,28.43,114700.0
2005-11-02 09:30:00,28.42,28.9,28.35,28.73,157800.0,28.42,28.9,28.35,28.73,157800.0
2005-11-02 10:00:00,28.73,28.95,28.71,28.9,149700.0,28.73,28.95,28.71,28.9,149700.0
2005-11-02 10:30:00,28.89,28.94,28.65,28.82,82800.0,28.89,28.94,28.65,28.82,82800.0
2005-11-02 11:00:00,28.83,28.9,28.66,28.73,97400.0,28.83,28.9,28.66,28.73,97400.0
2005-11-02 11:30:00,28.73,28.88,28.7,28.85,63200.0,28.73,28.88,28.7,28.85,63200.0
2005-11-02 12:00:00,28.84,29.0,28.82,29.0,45900.0,28.84,29.0,28.82,29.0,45900.0
2005-11-02 12:30:00,29.0,29.0,28.87,28.95,54200.0,29.0,29.0,28.87,28.95,54200.0
2005-11-02 13:00:00,28.95,29.06,28.95,29.01,79900.0,28.95,29.06,28.95,29.01,79900.0
2005-11-02 13:30:00,29.02,29.07,28.99,29.07,39200.0,29.02,29.07,28.99,29.07,39200.0
2005-11-02 14:00:00,29.04,29.24,28.85,29.21,154700.0,29.04,29.24,28.85,29.21,154700.0
2005-11-02 14:30:00,29.21,29.43,29.06,29.41,346100.0,29.21,29.43,29.06,29.41,346100.0
2005-11-02 15:00:00,29.39,29.6,29.36,29.5,322200.0,29.39,29.6,29.36,29.5,322200.0
2005-11-02 15:30:00,29.51,29.54,29.4,29.5,268200.0,29.51,29.54,29.4,29.5,268200.0
2005-11-03 09:30:00,31.7,33.3,31.18,31.76,1280800.0,31.7,33.3,31.18,31.76,1280800.0
2005-11-03 10:00:00,31.75,32.24,31.53,31.56,514000.0,31.75,32.24,31.53,31.56,514000.0
2005-11-03 10:30:00,31.57,31.88,31.46,31.5,238100.0,31.57,31.88,31.46,31.5,238100.0
2005-11-03 11:00:00,31.49,31.51,31.21,31.38,306900.0,31.49,31.51,31.21,31.38,306900.0
2005-11-03 11:30:00,31.38,31.39,31.21,31.26,164400.0,31.38,31.39,31.21,31.26,164400.0
2005-11-03 12:00:00,31.25,31.45,31.25,31.41,190900.0,31.25,31.45,31.25,31.41,190900.0
2005-11-03 12:30:00,31.41,31.45,31.35,31.38,107600.0,31.41,31.45,31.35,31.38,107600.0
2005-11-03 13:00:00,31.38,31.41,31.06,31.19,207200.0,31.38,31.41,31.06,31.19,207200.0
2005-11-03 13:30:00,31.2,31.22,30.96,30.98,269200.0,31.2,31.22,30.96,30.98,269200.0
2005-11-03 14:00:00,30.97,31.11,30.9,31.11,266000.0,30.97,31.11,30.9,31.11,266000.0
2005-11-03 14:30:00,31.12,31.35,30.92,30.96,158700.0,31.12,31.35,30.92,30.96,158700.0
2005-11-03 15:00:00,30.96,31.1,30.4,30.69,489000.0,30.96,31.1,30.4,30.69,489000.0
2005-11-03 15:30:00,30.68,30.89,30.5,30.82,880100.0,30.68,30.89,30.5,30.82,880100.0
2005-11-04 09:30:00,30.71,31.37,30.65,31.12,294200.0,30.71,31.37,30.65,31.12,294200.0
2005-11-04 10:00:00,31.12,31.3,30.95,31.17,170800.0,31.12,31.3,30.95,31.17,170800.0
2005-11-04 10:30:00,31.16,31.21,31.02,31.07,144500.0,31.16,31.21,31.02,31.07,144500.0
2005-11-04 11:00:00,31.07,31.12,30.98,31.09,73800.0,31.07,31.12,30.98,31.09,73800.0
2005-11-04 11:30:00,31.1,31.26,31.08,31.2,77400.0,31.1,31.26,31.08,31.2,77400.0
2005-11-04 12:00:00,31.21,31.57,31.17,31.49,260300.0,31.21,31.57,31.17,31.49,260300.0
2005-11-04 12:30:00,31.47,31.85,31.25,31.78,203400.0,31.47,31.85,31.25,31.78,203400.0
2005-11-04 13:00:00,31.78,31.82,31.6,31.73,210600.0,31.78,31.82,31.6,31.73,210600.0
2005-11-04 13:30:00,31.71,31.86,31.55,31.74,144100.0,31.71,31.86,31.55,31.74,144100.0
2005-11-04 14:00:00,31.73,31.8,31.51,31.54,102800.0,31.73,31.8,31.51,31.54,102800.0
2005-11-04 14:30:00,31.55,31.59,31.28,31.37,105600.0,31.55,31.59,31.28,31.37,105600.0
2005-11-04 15:00:00,31.38,31.49,31.2,31.3,95400.0,31.38,31.49,31.2,31.3,95400.0
2005-11-04 15:30:00,31.29,31.43,31.16,31.4,218100.0,31.29,31.43,31.16,31.4,218100.0
2005-11-07 09:30:00,31.58,31.58,31.26,31.3,188400.0,31.58,31.58,31.26,31.3,188400.0
2005-11-07 10:00:00,31.3,31.31,30.52,30.52,191000.0,31.3,31.31,30.52,30.52,191000.0
2005-11-07 10:30:00,30.52,30.69,30.39,30.56,296800.0,30.52,30.69,30.39,30.56,296800.0
2005-11-07 11:00:00,30.56,30.62,30.4,30.54,173600.0,30.56,30.62,30.4,30.54,173600.0
2005-11-07 11:30:00,30.52,30.79,30.47,30.54,122600.0,30.52,30.79,30.47,30.54,122600.0
2005-11-07 12:00:00,30.54,30.58,30.32,30.44,146700.0,30.54,30.58,30.32,30.44,146700.0
2005-11-07 12:30:00,30.44,30.46,30.3,30.32,71800.0,30.44,30.46,30.3,30.32,71800.0
2005-11-07 13:00:00,30.31,30.58,30.22,30.5,120100.0,30.31,30.58,30.22,30.5,120100.0
2005-11-07 13:30:00,30.5,30.5,30.34,30.41,68900.0,30.5,30.5,30.34,30.41,68900.0
2005-11-07 14:00:00,30.43,30.63,30.31,30.46,144200.0,30.43,30.63,30.31,30.46,144200.0
2005-11-07 14:30:00,30.48,30.84,30.48,30.71,161200.0,30.48,30.84,30.48,30.71,161200.0
2005-11-07 15:00:00,30.7,30.71,30.43,30.54,147400.0,30.7,30.71,30.43,30.54,147400.0
2005-11-07 15:30:00,30.53,30.73,30.4,30.71,142200.0,30.53,30.73,30.4,30.71,142200.0
2005-11-08 09:30:00,30.44,30.55,29.8,30.07,186700.0,30.44,30.55,29.8,30.07,186700.0
2005-11-08 10:00:00,30.07,30.39,30.0,30.26,86200.0,30.07,30.39,30.0,30.26,86200.0
2005-11-08 10:30:00,30.25,30.33,30.0,30.21,83500.0,30.25,30.33,30.0,30.21,83500.0
2005-11-08 11:00:00,30.21,30.62,30.2,30.51,80500.0,30.21,30.62,30.2,30.51,80500.0
2005-11-08 11:30:00,30.5,30.9,30.0,30.85,98900.0,30.5,30.9,30.0,30.85,98900.0
2005-11-08 12:00:00,30.85,30.88,30.58,30.74,71700.0,30.85,30.88,30.58,30.74,71700.0
2005-11-08 12:30:00,30.77,30.85,30.58,30.83,82700.0,30.77,30.85,30.58,30.83,82700.0
2005-11-08 13:00:00,30.84,30.96,30.65,30.91,103800.0,30.84,30.96,30.65,30.91,103800.0
2005-11-08 13:30:00,30.9,30.91,30.76,30.87,45700.0,30.9,30.91,30.76,30.87,45700.0
2005-11-08 14:00:00,30.85,30.89,30.73,30.76,31300.0,30.85,30.89,30.73,30.76,31300.0
2005-11-08 14:30:00,30.76,30.78,30.64,30.65,62300.0,30.76,30.78,30.64,30.65,62300.0
2005-11-08 15:00:00,30.64,30.7,30.49,30.49,100900.0,30.64,30.7,30.49,30.49,100900.0
2005-11-08 15:30:00,30.49,30.59,30.42,30.58,131500.0,30.49,30.59,30.42,30.58,131500.0
2005-11-09 09:30:00,30.85,30.95,30.1,30.15,148500.0,30.85,30.95,30.1,30.15,148500.0
2005-11-09 10:00:00,30.1,30.21,29.91,29.98,170700.0,30.1,30.21,29.91,29.98,170700.0
2005-11-09 10:30:00,29.98,30.17,29.98,30.02,119500.0,29.98,30.17,29.98,30.02,119500.0
2005-11-09 11:00:00,30.07,30.09,29.95,30.02,54800.0,30.07,30.09,29.95,30.02,54800.0
2005-11-09 11:30:00,30.04,30.05,29.95,30.01,60600.0,30.04,30.05,29.95,30.01,60600.0
2005-11-09 12:00:00,30.0,30.35,30.0,30.2,184100.0,30.0,30.35,30.0,30.2,184100.0
2005-11-09 12:30:00,30.19,30.67,30.14,30.42,98500.0,30.19,30.67,30.14,30.42,98500.0
2005-11-09 13:00:00,30.42,30.47,30.31,30.35,57600.0,30.42,30.47,30.31,30.35,57600.0
2005-11-09 13:30:00,30.36,30.49,30.3,30.37,47400.0,30.36,30.49,30.3,30.37,47400.0
2005-11-09 14:00:00,30.37,30.41,30.25,30.33,79800.0,30.37,30.41,30.25,30.33,79800.0
2005-11-09 14:30:00,30.33,30.39,30.29,30.34,60700.0,30.33,30.39,30.29,30.34,60700.0
2005-11-09 15:00:00,30.35,30.4,30.15,30.21,249500.0,30.35,30.4,30.15,30.21,249500.0
2005-11-09 15:30:00,30.21,30.28,30.02,30.15,414100.0,30.21,30.28,30.02,30.15,414100.0
2005-11-10 09:30:00,28.49,29.51,28.03,28.91,2392300.0,28.49,29.51,28.03,28.91,2392300.0
2005-11-10 10:00:00,28.9,29.23,28.5,28.79,736100.0,28.9,29.23,28.5,28.79,736100.0
2005-11-10 10:30:00,28.79,28.99,28.71,28.78,294500.0,28.79,28.99,28.71,28.78,294500.0
2005-11-10 11:00:00,28.78,29.39,28.51,29.14,595400.0,28.78,29.39,28.51,29.14,595400.0
2005-11-10 11:30:00,29.14,29.29,28.95,29.08,257000.0,29.14,29.29,28.95,29.08,257000.0
2005-11-10 12:00:00,29.11,29.25,29.0,29.19,152200.0,29.11,29.25,29.0,29.19,152200.0
2005-11-10 12:30:00,29.21,29.59,29.18,29.48,297300.0,29.21,29.59,29.18,29.48,297300.0
2005-11-10 13:00:00,29.49,29.65,29.41,29.55,199900.0,29.49,29.65,29.41,29.55,199900.0
2005-11-10 13:30:00,29.55,30.2,29.54,30.1,367200.0,29.55,30.2,29.54,30.1,367200.0
2005-11-10 14:00:00,30.1,31.45,30.1,30.95,1435900.0,30.1,31.45,30.1,30.95,1435900.0
2005-11-10 14:30:00,30.97,31.5,30.89,31.47,318200.0,30.97,31.5,30.89,31.47,318200.0
2005-11-10 15:00:00,31.47,31.95,31.16,31.53,841100.0,31.47,31.95,31.16,31.53,841100.0
2005-11-10 15:30:00,31.54,31.75,31.35,31.52,614500.0,31.54,31.75,31.35,31.52,614500.0
2005-11-11 09:30:00,31.97,32.5,31.74,32.04,767300.0,31.97,32.5,31.74,32.04,767300.0
2005-11-11 10:00:00,32.03,32.1,31.75,31.77,350400.0,32.03,32.1,31.75,31.77,350400.0
2005-11-11 10:30:00,31.77,31.84,31.42,31.6,271200.0,31.77,31.84,31.42,31.6,271200.0
2005-11-11 11:00:00,31.6,31.64,31.45,31.59,192100.0,31.6,31.64,31.45,31.59,192100.0
2005-11-11 11:30:00,31.6,31.66,31.45,31.47,289800.0,31.6,31.66,31.45,31.47,289800.0
2005-11-11 12:00:00,31.47,31.52,31.18,31.23,214500.0,31.47,31.52,31.18,31.23,214500.0
2005-11-11 12:30:00,31.23,31.39,31.18,31.39,117400.0,31.23,31.39,31.18,31.39,117400.0
2005-11-11 13:00:00,31.38,31.41,31.25,31.27,119400.0,31.38,31.41,31.25,31.27,119400.0
2005-11-11 13:30:00,31.27,31.34,31.2,31.34,70300.0,31.27,31.34,31.2,31.34,70300.0
2005-11-11 14:00:00,31.34,31.52,31.29,31.45,142700.0,31.34,31.52,31.29,31.45,142700.0
2005-11-11 14:30:00,31.45,31.64,31.36,31.51,145000.0,31.45,31.64,31.36,31.51,145000.0
2005-11-11 15:00:00,31.52,31.65,31.45,31.57,153500.0,31.52,31.65,31.45,31.57,153500.0
2005-11-11 15:30:00,31.57,31.6,31.37,31.39,419600.0,31.57,31.6,31.37,31.39,419600.0
2005-11-14 09:30:00,31.57,31.82,30.75,31.61,394700.0,31.57,31.82,30.75,31.61,394700.0
2005-11-14 10:00:00,31.61,31.77,31.4,31.61,187200.0,31.61,31.77,31.4,31.61,187200.0
2005-11-14 10:30:00,31.59,31.6,31.32,31.34,117000.0,31.59,31.6,31.32,31.34,117000.0
2005-11-14 11:00:00,31.35,31.46,31.21,31.23,123500.0,31.35,31.46,31.21,31.23,123500.0
2005-11-14 11:30:00,31.23,31.35,31.03,31.28,182600.0,31.23,31.35,31.03,31.28,182600.0
2005-11-14 12:00:00,31.28,31.35,31.24,31.29,49800.0,31.28,31.35,31.24,31.29,49800.0
2005-11-14 12:30:00,31.29,31.35,31.23,31.26,56800.0,31.29,31.35,31.23,31.26,56800.0
2005-11-14 13:00:00,31.26,31.3,31.23,31.26,38900.0,31.26,31.3,31.23,31.26,38900.0
2005-11-14 13:30:00,31.26,31.33,31.14,31.29,97400.0,31.26,31.33,31.14,31.29,97400.0
2005-11-14 14:00:00,31.29,31.29,31.19,31.29,45900.0,31.29,31.29,31.19,31.29,45900.0
2005-11-14 14:30:00,31.29,31.34,31.25,31.27,56100.0,31.29,31.34,31.25,31.27,56100.0
2005-11-14 15:00:00,31.28,31.33,31.2,31.26,80200.0,31.28,31.33,31.2,31.26,80200.0
2005-11-14 15:30:00,31.26,31.36,31.26,31.36,105100.0,31.26,31.36,31.26,31.36,105100.0
2005-11-15 09:30:00,30.9,31.0,29.9,30.25,683400.0,30.9,31.0,29.9,30.25,683400.0
2005-11-15 10:00:00,30.26,30.3,30.1,30.18,256700.0,30.26,30.3,30.1,30.18,256700.0
2005-11-15 10:30:00,30.19,30.5,30.05,30.24,246400.0,30.19,30.5,30.05,30.24,246400.0
2005-11-15 11:00:00,30.22,30.31,30.15,30.3,132700.0,30.22,30.31,30.15,30.3,132700.0
2005-11-15 11:30:00,30.26,30.41,30.24,30.37,112400.0,30.26,30.41,30.24,30.37,112400.0
2005-11-15 12:00:00,30.37,30.5,30.27,30.46,123400.0,30.37,30.5,30.27,30.46,123400.0
2005-11-15 12:30:00,30.45,30.45,30.2,30.24,152200.0,30.45,30.45,30.2,30.24,152200.0
2005-11-15 13:00:00,30.23,30.25,30.11,30.14,146000.0,30.23,30.25,30.11,30.14,146000.0
2005-11-15 13:30:00,30.15,30.18,29.94,30.02,134900.0,30.15,30.18,29.94,30.02,134900.0
2005-11-15 14:00:00,30.0,30.01,29.81,29.92,113900.0,30.0,30.01,29.81,29.92,113900.0
2005-11-15 14:30:00,29.91,29.91,29.71,29.75,123300.0,29.91,29.91,29.71,29.75,123300.0
2005-11-15 15:00:00,29.75,29.9,29.74,29.87,228300.0,29.75,29.9,29.74,29.87,228300.0
2005-11-15 15:30:00,29.87,29.9,29.74,29.81,257500.0,29.87,29.9,29.74,29.81,257500.0
2005-11-16 09:30:00,29.98,30.28,28.94,29.9,314700.0,29.98,30.28,28.94,29.9,314700.0
2005-11-16 10:00:00,29.9,30.0,29.76,29.9,183200.0,29.9,30.0,29.76,29.9,183200.0
2005-11-16 10:30:00,29.93,30.04,29.85,29.99,154000.0,29.93,30.04,29.85,29.99,154000.0
2005-11-16 11:00:00,29.98,30.15,29.91,30.15,103400.0,29.98,30.15,29.91,30.15,103400.0
2005-11-16 11:30:00,30.15,30.3,30.1,30.26,160300.0,30.15,30.3,30.1,30.26,160300.0
2005-11-16 12:00:00,30.25,30.53,30.25,30.44,180500.0,30.25,30.53,30.25,30.44,180500.0
2005-11-16 12:30:00,30.42,30.75,30.42,30.45,139000.0,30.42,30.75,30.42,30.45,139000.0
2005-11-16 13:00:00,30.46,30.6,30.16,30.28,115300.0,30.46,30.6,30.16,30.28,115300.0
2005-11-16 13:30:00,30.28,30.33,30.14,30.27,93500.0,30.28,30.33,30.14,30.27,93500.0
2005-11-16 14:00:00,30.28,30.37,30.19,30.36,90600.0,30.28,30.37,30.19,30.36,90600.0
2005-11-16 14:30:00,30.36,30.41,30.16,30.41,103200.0,30.36,30.41,30.16,30.41,103200.0
2005-11-16 15:00:00,30.42,30.5,30.36,30.45,106100.0,30.42,30.5,30.36,30.45,106100.0
2005-11-16 15:30:00,30.44,30.67,30.42,30.64,204200.0,30.44,30.67,30.42,30.64,204200.0
2005-11-17 09:30:00,30.62,30.88,30.55,30.63,112200.0,30.62,30.88,30.55,30.63,112200.0
2005-11-17 10:00:00,30.65,31.01,30.56,30.8,189400.0,30.65,31.01,30.56,30.8,189400.0
2005-11-17 10:30:00,30.81,30.95,30.8,30.91,61400.0,30.81,30.95,30.8,30.91,61400.0
2005-11-17 11:00:00,30.91,31.02,30.81,30.99,103500.0,30.91,31.02,30.81,30.99,103500.0
2005-11-17 11:30:00,31.01,31.01,30.76,30.8,45300.0,31.01,31.01,30.76,30.8,45300.0
2005-11-17 12:00:00,30.8,30.82,30.62,30.66,43300.0,30.8,30.82,30.62,30.66,43300.0
2005-11-17 12:30:00,30.67,30.82,30.67,30.8,61400.0,30.67,30.82,30.67,30.8,61400.0
2005-11-17 13:00:00,30.81,30.86,30.76,30.84,112900.0,30.81,30.86,30.76,30.84,112900.0
2005-11-17 13:30:00,30.84,30.85,30.76,30.8,29100.0,30.84,30.85,30.76,30.8,29100.0
2005-11-17 14:00:00,30.8,30.82,30.73,30.76,93600.0,30.8,30.82,30.73,30.76,93600.0
2005-11-17 14:30:00,30.76,31.16,30.68,31.1,154600.0,30.76,31.16,30.68,31.1,154600.0
2005-11-17 15:00:00,31.12,31.15,30.89,30.95,103800.0,31.12,31.15,30.89,30.95,103800.0
2005-11-17 15:30:00,30.95,31.37,30.88,31.31,454600.0,30.95,31.37,30.88,31.31,454600.0
2005-11-18 09:30:00,31.5,31.68,31.25,31.46,223800.0,31.5,31.68,31.25,31.46,223800.0
2005-11-18 10:00:00,31.43,31.49,31.08,31.11,205700.0,31.43,31.49,31.08,31.11,205700.0
2005-11-18 10:30:00,31.1,31.11,30.93,30.95,91000.0,31.1,31.11,30.93,30.95,91000.0
2005-11-18 11:00:00,30.97,31.03,30.85,30.95,68500.0,30.97,31.03,30.85,30.95,68500.0
2005-11-18 11:30:00,30.93,30.94,30.72,30.72,52100.0,30.93,30.94,30.72,30.72,52100.0
2005-11-18 12:00:00,30.71,30.79,30.54,30.68,145100.0,30.71,30.79,30.54,30.68,145100.0
2005-11-18 12:30:00,30.68,30.74,30.65,30.66,56200.0,30.68,30.74,30.65,30.66,56200.0
2005-11-18 13:00:00,30.64,30.9,30.63,30.89,79000.0,30.64,30.9,30.63,30.89,79000.0
2005-11-18 13:30:00,30.86,31.23,30.86,31.13,182300.0,30.86,31.23,30.86,31.13,182300.0
2005-11-18 14:00:00,31.16,31.35,31.1,31.11,95600.0,31.16,31.35,31.1,31.11,95600.0
2005-11-18 14:30:00,31.12,31.16,30.85,31.0,82100.0,31.12,31.16,30.85,31.0,82100.0
2005-11-18 15:00:00,31.0,31.14,30.72,30.82,120200.0,31.0,31.14,30.72,30.82,120200.0
2005-11-18 15:30:00,30.83,31.0,30.78,30.8,153000.0,30.83,31.0,30.78,30.8,153000.0
2005-11-21 09:30:00,30.74,31.09,30.51,30.65,110000.0,30.74,31.09,30.51,30.65,110000.0
2005-11-21 10:00:00,30.69,30.81,30.65,30.77,91700.0,30.69,30.81,30.65,30.77,91700.0
2005-11-21 10:30:00,30.76,31.17,30.75,30.9,169300.0,30.76,31.17,30.75,30.9,169300.0
2005-11-21 11:00:00,30.9,31.16,30.9,30.96,95900.0,30.9,31.16,30.9,30.96,95900.0
2005-11-21 11:30:00,30.95,31.09,30.9,30.95,73800.0,30.95,31.09,30.9,30.95,73800.0
2005-11-21 12:00:00,30.95,31.07,30.77,30.81,74500.0,30.95,31.07,30.77,30.81,74500.0
2005-11-21 12:30:00,30.85,30.99,30.77,30.96,43500.0,30.85,30.99,30.77,30.96,43500.0
2005-11-21 13:00:00,30.96,31.04,30.77,31.04,57700.0,30.96,31.04,30.77,31.04,57700.0
2005-11-21 13:30:00,31.06,31.09,30.9,31.07,72300.0,31.06,31.09,30.9,31.07,72300.0
2005-11-21 14:00:00,31.08,31.11,31.06,31.08,70600.0,31.08,31.11,31.06,31.08,70600.0
2005-11-21 14:30:00,31.11,31.18,31.0,31.15,99500.0,31.11,31.18,31.0,31.15,99500.0
2005-11-21 15:00:00,31.13,31.31,31.09,31.26,122700.0,31.13,31.31,31.09,31.26,122700.0
2005-11-21 15:30:00,31.28,31.43,30.85,31.42,287700.0,31.28,31.43,30.85,31.42,287700.0
2005-11-22 09:30:00,31.65,32.05,31.47,31.87,317100.0,31.65,32.05,31.47,31.87,317100.0
2005-11-22 10:00:00,31.87,32.3,31.86,32.25,207000.0,31.87,32.3,31.86,32.25,207000.0
2005-11-22 10:30:00,32.25,32.55,32.2,32.49,348200.0,32.25,32.55,32.2,32.49,348200.0
2005-11-22 11:00:00,32.49,32.54,32.24,32.52,140000.0,32.49,32.54,32.24,32.52,140000.0
2005-11-22 11:30:00,32.5,32.75,32.5,32.66,168800.0,32.5,32.75,32.5,32.66,168800.0
2005-11-22 12:00:00,32.66,32.7,32.6,32.63,74900.0,32.66,32.7,32.6,32.63,74900.0
2005-11-22 12:30:00,32.63,32.73,32.62,32.68,120300.0,32.63,32.73,32.62,32.68,120300.0
2005-11-22 13:00:00,32.68,32.75,32.6,32.62,152400.0,32.68,32.75,32.6,32.62,152400.0
2005-11-22 13:30:00,32.62,32.7,32.61,32.63,61100.0,32.62,32.7,32.61,32.63,61100.0
2005-11-22 14:00:00,32.63,32.85,32.63,32.74,153900.0,32.63,32.85,32.63,32.74,153900.0
2005-11-22 14:30:00,32.79,32.95,32.71,32.95,199700.0,32.79,32.95,32.71,32.95,199700.0
2005-11-22 15:00:00,32.95,32.99,32.77,32.8,247000.0,32.95,32.99,32.77,32.8,247000.0
2005-11-22 15:30:00,32.82,32.97,32.71,32.77,267800.0,32.82,32.97,32.71,32.77,267800.0
2005-11-23 09:30:00,32.9,33.35,32.77,33.18,260100.0,32.9,33.35,32.77,33.18,260100.0
2005-11-23 10:00:00,33.21,33.22,32.85,33.22,138200.0,33.21,33.22,32.85,33.22,138200.0
2005-11-23 10:30:00,33.22,33.45,33.2,33.39,251300.0,33.22,33.45,33.2,33.39,251300.0
2005-11-23 11:00:00,33.34,33.35,33.05,33.21,174000.0,33.34,33.35,33.05,33.21,174000.0
2005-11-23 11:30:00,33.21,33.48,33.15,33.37,142200.0,33.21,33.48,33.15,33.37,142200.0
2005-11-23 12:00:00,33.38,33.5,33.32,33.46,102700.0,33.38,33.5,33.32,33.46,102700.0
2005-11-23 12:30:00,33.46,33.55,33.25,33.44,150100.0,33.46,33.55,33.25,33.44,150100.0
2005-11-23 13:00:00,33.43,33.51,33.42,33.48,36100.0,33.43,33.51,33.42,33.48,36100.0
2005-11-23 13:30:00,33.49,33.53,33.46,33.53,81400.0,33.49,33.53,33.46,33.53,81400.0
2005-11-23 14:00:00,33.53,33.77,33.45,33.75,208400.0,33.53,33.77,33.45,33.75,208400.0
2005-11-23 14:30:00,33.75,33.75,33.53,33.57,108900.0,33.75,33.75,33.53,33.57,108900.0
2005-11-23 15:00:00,33.55,33.55,33.38,33.38,131500.0,33.55,33.55,33.38,33.38,131500.0
2005-11-23 15:30:00,33.37,33.47,33.35,33.41,197200.0,33.37,33.47,33.35,33.41,197200.0
2005-11-25 09:30:00,33.51,33.61,32.47,32.74,455400.0,33.51,33.61,32.47,32.74,455400.0
2005-11-25 10:00:00,32.73,32.9,32.57,32.63,199100.0,32.73,32.9,32.57,32.63,199100.0
2005-11-25 10:30:00,32.63,32.73,32.6,32.66,68800.0,32.63,32.73,32.6,32.66,68800.0
2005-11-25 11:00:00,32.67,32.78,32.6,32.68,111100.0,32.67,32.78,32.6,32.68,111100.0
2005-11-25 11:30:00,32.68,32.69,32.6,32.68,66600.0,32.68,32.69,32.6,32.68,66600.0
2005-11-25 12:00:00,32.67,32.68,32.57,32.59,74300.0,32.67,32.68,32.57,32.59,74300.0
2005-11-25 12:30:00,32.6,32.79,32.6,32.79,169300.0,32.6,32.79,32.6,32.79,169300.0
2005-11-25 13:00:00,32.79,32.94,32.68,32.94,4400.0,32.79,32.94,32.68,32.94,4400.0
2005-11-25 13:30:00,32.94,32.94,32.94,32.94,0.0,32.94,32.94,32.94,32.94,0.0
2005-11-25 14:00:00,32.94,32.94,32.94,32.94,0.0,32.94,32.94,32.94,32.94,0.0
2005-11-25 14:30:00,32.8,32.8,32.8,32.8,100.0,32.8,32.8,32.8,32.8,100.0
2005-11-25 15:00:00,32.99,32.99,32.8,32.8,600.0,32.99,32.99,32.8,32.8,600.0
2005-11-28 09:30:00,32.77,32.87,31.5,31.59,719500.0,32.77,32.87,31.5,31.59,719500.0
2005-11-28 10:00:00,31.57,32.05,31.55,31.75,304100.0,31.57,32.05,31.55,31.75,304100.0
2005-11-28 10:30:00,31.75,31.81,31.59,31.67,122600.0,31.75,31.81,31.59,31.67,122600.0
2005-11-28 11:00:00,31.67,32.1,31.65,32.04,219100.0,31.67,32.1,31.65,32.04,219100.0
2005-11-28 11:30:00,32.04,32.23,31.41,32.06,153200.0,32.04,32.23,31.41,32.06,153200.0
2005-11-28 12:00:00,32.05,32.18,32.05,32.14,108400.0,32.05,32.18,32.05,32.14,108400.0
2005-11-28 12:30:00,32.13,32.22,32.12,32.12,115500.0,32.13,32.22,32.12,32.12,115500.0
2005-11-28 13:00:00,32.13,32.13,32.06,32.06,109800.0,32.13,32.13,32.06,32.06,109800.0
2005-11-28 13:30:00,32.06,32.12,32.05,32.1,77500.0,32.06,32.12,32.05,32.1,77500.0
2005-11-28 14:00:00,32.09,32.1,32.01,32.03,116100.0,32.09,32.1,32.01,32.03,116100.0
2005-11-28 14:30:00,32.02,32.07,32.02,32.03,80000.0,32.02,32.07,32.02,32.03,80000.0
2005-11-28 15:00:00,32.03,32.04,31.92,31.94,120900.0,32.03,32.04,31.92,31.94,120900.0
2005-11-28 15:30:00,31.94,31.94,31.65,31.77,200600.0,31.94,31.94,31.65,31.77,200600.0
2005-11-29 09:30:00,31.84,31.99,31.15,31.17,517800.0,31.84,31.99,31.15,31.17,517800.0
2005-11-29 10:00:00,31.22,31.5,31.21,31.33,295100.0,31.22,31.5,31.21,31.33,295100.0
2005-11-29 10:30:00,31.33,31.53,31.32,31.53,127800.0,31.33,31.53,31.32,31.53,127800.0
2005-11-29 11:00:00,31.54,31.69,31.43,31.64,123900.0,31.54,31.69,31.43,31.64,123900.0
2005-11-29 11:30:00,31.68,31.81,31.66,31.8,91600.0,31.68,31.81,31.66,31.8,91600.0
2005-11-29 12:00:00,31.8,31.8,31.54,31.66,124000.0,31.8,31.8,31.54,31.66,124000.0
2005-11-29 12:30:00,31.66,31.89,31.65,31.78,86600.0,31.66,31.89,31.65,31.78,86600.0
2005-11-29 13:00:00,31.79,31.83,31.64,31.64,62800.0,31.79,31.83,31.64,31.64,62800.0
2005-11-29 13:30:00,31.64,31.67,31.61,31.65,54700.0,31.64,31.67,31.61,31.65,54700.0
2005-11-29 14:00:00,31.65,31.69,31.53,31.57,67100.0,31.65,31.69,31.53,31.57,67100.0
2005-11-29 14:30:00,31.56,31.62,31.5,31.6,106100.0,31.56,31.62,31.5,31.6,106100.0
2005-11-29 15:00:00,31.6,31.61,31.45,31.49,146900.0,31.6,31.61,31.45,31.49,146900.0
2005-11-29 15:30:00,31.5,31.5,31.03,31.3,541100.0,31.5,31.5,31.03,31.3,541100.0
2005-11-30 09:30:00,31.23,31.66,31.05,31.26,169900.0,31.23,31.66,31.05,31.26,169900.0
2005-11-30 10:00:00,31.26,31.37,31.06,31.25,118900.0,31.26,31.37,31.06,31.25,118900.0
2005-11-30 10:30:00,31.19,31.3,31.14,31.2,79000.0,31.19,31.3,31.14,31.2,79000.0
2005-11-30 11:00:00,31.2,31.37,31.15,31.36,105300.0,31.2,31.37,31.15,31.36,105300.0
2005-11-30 11:30:00,31.35,31.37,31.26,31.32,78300.0,31.35,31.37,31.26,31.32,78300.0
2005-11-30 12:00:00,31.32,31.32,31.18,31.19,45200.0,31.32,31.32,31.18,31.19,45200.0
2005-11-30 12:30:00,31.19,31.31,31.19,31.31,43800.0,31.19,31.31,31.19,31.31,43800.0
2005-11-30 13:00:00,31.32,31.32,31.2,31.29,43300.0,31.32,31.32,31.2,31.29,43300.0
2005-11-30 13:30:00,31.29,31.31,31.21,31.23,32300.0,31.29,31.31,31.21,31.23,32300.0
2005-11-30 14:00:00,31.23,31.29,31.17,31.24,50900.0,31.23,31.29,31.17,31.24,50900.0
2005-11-30 14:30:00,31.24,31.25,30.91,31.1,125900.0,31.24,31.25,30.91,31.1,125900.0
2005-11-30 15:00:00,31.09,31.09,30.85,30.91,173200.0,31.09,31.09,30.85,30.91,173200.0
2005-11-30 15:30:00,30.92,30.93,30.76,30.87,333500.0,30.92,30.93,30.76,30.87,333500.0
2005-12-01 09:30:00,30.89,31.38,30.74,31.26,283000.0,30.89,31.38,30.74,31.26,283000.0
2005-12-01 10:00:00,31.25,31.25,30.53,30.55,222500.0,31.25,31.25,30.53,30.55,222500.0
2005-12-01 10:30:00,30.55,30.9,30.52,30.64,304800.0,30.55,30.9,30.52,30.64,304800.0
2005-12-01 11:00:00,30.64,30.83,30.63,30.71,88800.0,30.64,30.83,30.63,30.71,88800.0
2005-12-01 11:30:00,30.71,30.82,30.62,30.69,87400.0,30.71,30.82,30.62,30.69,87400.0
2005-12-01 12:00:00,30.7,30.83,30.7,30.79,58700.0,30.7,30.83,30.7,30.79,58700.0
2005-12-01 12:30:00,30.81,31.12,30.76,31.12,89100.0,30.81,31.12,30.76,31.12,89100.0
2005-12-01 13:00:00,31.14,31.33,31.12,31.31,269900.0,31.14,31.33,31.12,31.31,269900.0
2005-12-01 13:30:00,31.31,31.46,31.29,31.4,82000.0,31.31,31.46,31.29,31.4,82000.0
2005-12-01 14:00:00,31.4,31.4,31.06,31.15,88300.0,31.4,31.4,31.06,31.15,88300.0
2005-12-01 14:30:00,31.18,31.18,31.01,31.04,50300.0,31.18,31.18,31.01,31.04,50300.0
2005-12-01 15:00:00,31.04,31.18,31.01,31.14,91800.0,31.04,31.18,31.01,31.14,91800.0
2005-12-01 15:30:00,31.13,31.19,31.0,31.05,167800.0,31.13,31.19,31.0,31.05,167800.0
2005-12-02 09:30:00,31.14,31.69,31.1,31.55,203100.0,31.14,31.69,31.1,31.55,203100.0
2005-12-02 10:00:00,31.55,31.84,31.48,31.76,134800.0,31.55,31.84,31.48,31.76,134800.0
2005-12-02 10:30:00,31.76,31.81,31.64,31.72,125200.0,31.76,31.81,31.64,31.72,125200.0
2005-12-02 11:00:00,31.73,31.83,31.66,31.8,96800.0,31.73,31.83,31.66,31.8,96800.0
2005-12-02 11:30:00,31.82,31.93,31.75,31.87,93900.0,31.82,31.93,31.75,31.87,93900.0
2005-12-02 12:00:00,31.87,31.87,31.56,31.59,59900.0,31.87,31.87,31.56,31.59,59900.0
2005-12-02 12:30:00,31.58,31.6,31.33,31.41,57600.0,31.58,31.6,31.33,31.41,57600.0
2005-12-02 13:00:00,31.41,31.54,31.38,31.49,54400.0,31.41,31.54,31.38,31.49,54400.0
2005-12-02 13:30:00,31.5,31.52,31.36,31.37,35600.0,31.5,31.52,31.36,31.37,35600.0
2005-12-02 14:00:00,31.37,31.5,31.35,31.47,68700.0,31.37,31.5,31.35,31.47,68700.0
2005-12-02 14:30:00,31.47,31.55,31.34,31.54,99300.0,31.47,31.55,31.34,31.54,99300.0
2005-12-02 15:00:00,31.54,31.65,31.3,31.46,132700.0,31.54,31.65,31.3,31.46,132700.0
2005-12-02 15:30:00,31.5,31.63,31.37,31.56,126000.0,31.5,31.63,31.37,31.56,126000.0
2005-12-05 09:30:00,31.34,31.65,30.81,30.99,412200.0,31.34,31.65,30.81,30.99,412200.0
2005-12-05 10:00:00,30.94,31.07,30.8,30.81,260300.0,30.94,31.07,30.8,30.81,260300.0
2005-12-05 10:30:00,30.8,30.87,30.35,30.41,247200.0,30.8,30.87,30.35,30.41,247200.0
2005-12-05 11:00:00,30.42,30.75,30.39,30.73,175800.0,30.42,30.75,30.39,30.73,175800.0
2005-12-05 11:30:00,30.75,31.04,30.66,31.02,291800.0,30.75,31.04,30.66,31.02,291800.0
2005-12-05 12:00:00,31.04,31.36,31.03,31.33,356600.0,31.04,31.36,31.03,31.33,356600.0
2005-12-05 12:30:00,31.34,31.42,31.16,31.16,69100.0,31.34,31.42,31.16,31.16,69100.0
2005-12-05 13:00:00,31.14,31.15,30.96,31.04,63700.0,31.14,31.15,30.96,31.04,63700.0
2005-12-05 13:30:00,31.04,31.16,31.01,31.13,66600.0,31.04,31.16,31.01,31.13,66600.0
2005-12-05 14:00:00,31.13,31.44,31.11,31.26,146400.0,31.13,31.44,31.11,31.26,146400.0
2005-12-05 14:30:00,31.25,31.47,31.25,31.43,78700.0,31.25,31.47,31.25,31.43,78700.0
2005-12-05 15:00:00,31.43,31.6,31.33,31.56,112800.0,31.43,31.6,31.33,31.56,112800.0
2005-12-05 15:30:00,31.57,31.76,31.45,31.47,405600.0,31.57,31.76,31.45,31.47,405600.0
2005-12-06 09:30:00,31.59,31.79,31.08,31.25,209400.0,31.59,31.79,31.08,31.25,209400.0
2005-12-06 10:00:00,31.21,31.23,30.9,31.16,129000.0,31.21,31.23,30.9,31.16,129000.0
2005-12-06 10:30:00,31.17,31.19,30.97,31.1,96300.0,31.17,31.19,30.97,31.1,96300.0
2005-12-06 11:00:00,31.1,31.14,31.01,31.12,88900.0,31.1,31.14,31.01,31.12,88900.0
2005-12-06 11:30:00,31.12,31.16,31.06,31.09,63300.0,31.12,31.16,31.06,31.09,63300.0
2005-12-06 12:00:00,31.11,31.13,30.87,31.0,115200.0,31.11,31.13,30.87,31.0,115200.0
2005-12-06 12:30:00,30.99,31.0,30.85,30.86,104700.0,30.99,31.0,30.85,30.86,104700.0
2005-12-06 13:00:00,30.86,30.99,30.85,30.92,69400.0,30.86,30.99,30.85,30.92,69400.0
2005-12-06 13:30:00,30.92,31.0,30.91,30.92,68700.0,30.92,31.0,30.91,30.92,68700.0
2005-12-06 14:00:00,30.91,30.94,30.81,30.88,105900.0,30.91,30.94,30.81,30.88,105900.0
2005-12-06 14:30:00,30.88,30.93,30.88,30.88,55600.0,30.88,30.93,30.88,30.88,55600.0
2005-12-06 15:00:00,30.89,30.89,30.62,30.74,126700.0,30.89,30.89,30.62,30.74,126700.0
2005-12-06 15:30:00,30.72,30.74,30.56,30.56,205800.0,30.72,30.74,30.56,30.56,205800.0
2005-12-07 09:30:00,30.53,30.69,30.04,30.14,509400.0,30.53,30.69,30.04,30.14,509400.0
2005-12-07 10:00:00,30.14,30.25,29.92,30.04,246200.0,30.14,30.25,29.92,30.04,246200.0
2005-12-07 10:30:00,30.04,30.24,30.03,30.17,171800.0,30.04,30.24,30.03,30.17,171800.0
2005-12-07 11:00:00,30.18,30.2,29.97,30.02,82000.0,30.18,30.2,29.97,30.02,82000.0
2005-12-07 11:30:00,29.98,30.36,29.97,30.08,158700.0,29.98,30.36,29.97,30.08,158700.0
2005-12-07 12:00:00,30.08,30.23,30.03,30.15,80700.0,30.08,30.23,30.03,30.15,80700.0
2005-12-07 12:30:00,30.15,30.19,30.1,30.15,86500.0,30.15,30.19,30.1,30.15,86500.0
2005-12-07 13:00:00,30.17,30.29,30.1,30.23,93600.0,30.17,30.29,30.1,30.23,93600.0
2005-12-07 13:30:00,30.23,30.26,30.09,30.15,111800.0,30.23,30.26,30.09,30.15,111800.0
2005-12-07 14:00:00,30.16,30.32,30.08,30.26,80200.0,30.16,30.32,30.08,30.26,80200.0
2005-12-07 14:30:00,30.25,30.52,30.25,30.35,91700.0,30.25,30.52,30.25,30.35,91700.0
2005-12-07 15:00:00,30.32,30.55,30.27,30.34,98900.0,30.32,30.55,30.27,30.34,98900.0
2005-12-07 15:30:00,30.34,30.39,30.21,30.21,218900.0,30.34,30.39,30.21,30.21,218900.0
2005-12-08 09:30:00,30.44,30.72,30.24,30.32,79800.0,30.44,30.72,30.24,30.32,79800.0
2005-12-08 10:00:00,30.3,30.6,30.29,30.5,80700.0,30.3,30.6,30.29,30.5,80700.0
2005-12-08 10:30:00,30.49,30.86,30.4,30.8,157800.0,30.49,30.86,30.4,30.8,157800.0
2005-12-08 11:00:00,30.82,30.96,30.8,30.9,94100.0,30.82,30.96,30.8,30.9,94100.0
2005-12-08 11:30:00,30.9,31.16,30.86,31.15,137300.0,30.9,31.16,30.86,31.15,137300.0
2005-12-08 12:00:00,31.11,31.21,30.95,31.07,122400.0,31.11,31.21,30.95,31.07,122400.0
2005-12-08 12:30:00,31.08,31.14,30.9,31.02,76000.0,31.08,31.14,30.9,31.02,76000.0
2005-12-08 13:00:00,31.0,31.02,30.65,30.71,135100.0,31.0,31.02,30.65,30.71,135100.0
2005-12-08 13:30:00,30.7,30.73,30.63,30.71,73500.0,30.7,30.73,30.63,30.71,73500.0
2005-12-08 14:00:00,30.71,30.71,30.46,30.57,76800.0,30.71,30.71,30.46,30.57,76800.0
2005-12-08 14:30:00,30.57,30.69,30.48,30.6,82900.0,30.57,30.69,30.48,30.6,82900.0
2005-12-08 15:00:00,30.6,30.84,30.6,30.82,77800.0,30.6,30.84,30.6,30.82,77800.0
2005-12-08 15:30:00,30.82,31.03,30.74,30.79,199700.0,30.82,31.03,30.74,30.79,199700.0
2005-12-09 09:30:00,30.77,30.85,29.92,29.99,314400.0,30.77,30.85,29.92,29.99,314400.0
2005-12-09 10:00:00,29.99,30.04,29.15,29.43,901800.0,29.99,30.04,29.15,29.43,901800.0
2005-12-09 10:30:00,29.48,29.76,29.36,29.61,636500.0,29.48,29.76,29.36,29.61,636500.0
2005-12-09 11:00:00,29.61,30.96,29.58,30.15,574900.0,29.61,30.96,29.58,30.15,574900.0
2005-12-09 11:30:00,30.16,30.31,29.82,29.95,332600.0,30.16,30.31,29.82,29.95,332600.0
2005-12-09 12:00:00,29.91,30.04,29.66,29.7,193800.0,29.91,30.04,29.66,29.7,193800.0
2005-12-09 12:30:00,29.67,30.0,29.66,29.97,162800.0,29.67,30.0,29.66,29.97,162800.0
2005-12-09 13:00:00,29.99,30.02,29.84,29.9,102200.0,29.99,30.02,29.84,29.9,102200.0
2005-12-09 13:30:00,29.9,30.03,29.85,29.99,100900.0,29.9,30.03,29.85,29.99,100900.0
2005-12-09 14:00:00,30.0,30.41,29.98,30.25,194300.0,30.0,30.41,29.98,30.25,194300.0
2005-12-09 14:30:00,30.27,30.72,30.27,30.43,471500.0,30.27,30.72,30.27,30.43,471500.0
2005-12-09 15:00:00,30.42,30.69,30.4,30.46,278000.0,30.42,30.69,30.4,30.46,278000.0
2005-12-09 15:30:00,30.42,30.45,30.17,30.34,349200.0,30.42,30.45,30.17,30.34,349200.0
2005-12-12 09:30:00,30.31,31.2,30.31,30.78,547500.0,30.31,31.2,30.31,30.78,547500.0
2005-12-12 10:00:00,30.8,30.85,30.51,30.59,169800.0,30.8,30.85,30.51,30.59,169800.0
2005-12-12 10:30:00,30.59,30.61,29.94,30.09,312300.0,30.59,30.61,29.94,30.09,312300.0
2005-12-12 11:00:00,30.1,30.26,29.78,29.88,339800.0,30.1,30.26,29.78,29.88,339800.0
2005-12-12 11:30:00,29.9,29.91,29.66,29.72,172100.0,29.9,29.91,29.66,29.72,172100.0
2005-12-12 12:00:00,29.7,29.77,29.6,29.7,120200.0,29.7,29.77,29.6,29.7,120200.0
2005-12-12 12:30:00,29.7,29.7,29.31,29.4,220500.0,29.7,29.7,29.31,29.4,220500.0
2005-12-12 13:00:00,29.39,29.4,29.16,29.19,228200.0,29.39,29.4,29.16,29.19,228200.0
2005-12-12 13:30:00,29.18,29.29,28.82,29.26,361700.0,29.18,29.29,28.82,29.26,361700.0
2005-12-12 14:00:00,29.25,29.3,29.19,29.28,130000.0,29.25,29.3,29.19,29.28,130000.0
2005-12-12 14:30:00,29.28,29.53,29.27,29.5,289600.0,29.28,29.53,29.27,29.5,289600.0
2005-12-12 15:00:00,29.49,29.67,29.45,29.55,405100.0,29.49,29.67,29.45,29.55,405100.0
2005-12-12 15:30:00,29.56,29.7,29.45,29.46,670200.0,29.56,29.7,29.45,29.46,670200.0
2005-12-13 09:30:00,28.08,29.0,27.74,28.86,1316100.0,28.08,29.0,27.74,28.86,1316100.0
2005-12-13 10:00:00,28.86,29.25,28.52,28.7,658300.0,28.86,29.25,28.52,28.7,658300.0
2005-12-13 10:30:00,28.71,28.75,28.47,28.53,281900.0,28.71,28.75,28.47,28.53,281900.0
2005-12-13 11:00:00,28.53,28.8,28.45,28.72,462800.0,28.53,28.8,28.45,28.72,462800.0
2005-12-13 11:30:00,28.72,29.0,28.56,28.95,172200.0,28.72,29.0,28.56,28.95,172200.0
2005-12-13 12:00:00,28.96,29.78,28.78,28.93,243900.0,28.96,29.78,28.78,28.93,243900.0
2005-12-13 12:30:00,28.94,29.0,28.85,28.95,78800.0,28.94,29.0,28.85,28.95,78800.0
2005-12-13 13:00:00,28.93,28.96,28.81,28.9,89000.0,28.93,28.96,28.81,28.9,89000.0
2005-12-13 13:30:00,28.9,28.92,28.83,28.92,144400.0,28.9,28.92,28.83,28.92,144400.0
2005-12-13 14:00:00,28.89,29.1,28.89,28.91,310300.0,28.89,29.1,28.89,28.91,310300.0
2005-12-13 14:30:00,28.91,29.0,28.7,29.0,204700.0,28.91,29.0,28.7,29.0,204700.0
2005-12-13 15:00:00,29.0,29.02,28.76,28.83,243500.0,29.0,29.02,28.76,28.83,243500.0
2005-12-13 15:30:00,28.83,28.85,28.48,28.5,573200.0,28.83,28.85,28.48,28.5,573200.0
2005-12-14 09:30:00,28.43,28.8,27.91,28.19,306100.0,28.43,28.8,27.91,28.19,306100.0
2005-12-14 10:00:00,28.18,28.34,28.1,28.18,219100.0,28.18,28.34,28.1,28.18,219100.0
2005-12-14 10:30:00,28.22,28.5,28.08,28.12,136700.0,28.22,28.5,28.08,28.12,136700.0
2005-12-14 11:00:00,28.14,28.25,28.02,28.11,100900.0,28.14,28.25,28.02,28.11,100900.0
2005-12-14 11:30:00,28.11,28.16,28.01,28.1,177100.0,28.11,28.16,28.01,28.1,177100.0
2005-12-14 12:00:00,28.1,28.13,28.02,28.07,131600.0,28.1,28.13,28.02,28.07,131600.0
2005-12-14 12:30:00,28.06,28.09,28.01,28.04,94700.0,28.06,28.09,28.01,28.04,94700.0
2005-12-14 13:00:00,28.04,28.05,27.95,27.98,147700.0,28.04,28.05,27.95,27.98,147700.0
2005-12-14 13:30:00,28.0,28.16,27.95,28.12,505800.0,28.0,28.16,27.95,28.12,505800.0
2005-12-14 14:00:00,28.12,28.13,28.07,28.12,276900.0,28.12,28.13,28.07,28.12,276900.0
2005-12-14 14:30:00,28.12,28.16,28.09,28.16,256100.0,28.12,28.16,28.09,28.16,256100.0
2005-12-14 15:00:00,28.17,28.2,28.1,28.12,240500.0,28.17,28.2,28.1,28.12,240500.0
2005-12-14 15:30:00,28.11,28.18,28.07,28.13,312600.0,28.11,28.18,28.07,28.13,312600.0
2005-12-15 09:30:00,28.05,28.13,27.36,27.75,787900.0,28.05,28.13,27.36,27.75,787900.0
2005-12-15 10:00:00,27.54,27.58,26.56,26.76,1433400.0,27.54,27.58,26.56,26.76,1433400.0
2005-12-15 10:30:00,26.72,26.78,26.46,26.46,942000.0,26.72,26.78,26.46,26.46,942000.0
2005-12-15 11:00:00,26.5,27.65,26.24,26.68,767300.0,26.5,27.65,26.24,26.68,767300.0
2005-12-15 11:30:00,26.68,26.73,26.62,26.7,658300.0,26.68,26.73,26.62,26.7,658300.0
2005-12-15 12:00:00,26.7,27.12,26.69,27.03,774200.0,26.7,27.12,26.69,27.03,774200.0
2005-12-15 12:30:00,27.03,27.06,26.74,26.9,322900.0,27.03,27.06,26.74,26.9,322900.0
2005-12-15 13:00:00,26.91,27.07,26.63,26.67,679000.0,26.91,27.07,26.63,26.67,679000.0
2005-12-15 13:30:00,26.67,27.0,26.63,26.74,211300.0,26.67,27.0,26.63,26.74,211300.0
2005-12-15 14:00:00,26.75,26.81,26.63,26.65,230200.0,26.75,26.81,26.63,26.65,230200.0
2005-12-15 14:30:00,26.64,26.75,26.4,26.41,278500.0,26.64,26.75,26.4,26.41,278500.0
2005-12-15 15:00:00,26.44,26.6,26.34,26.55,545500.0,26.44,26.6,26.34,26.55,545500.0
2005-12-15 15:30:00,26.54,26.64,26.35,26.51,817900.0,26.54,26.64,26.35,26.51,817900.0
2005-12-16 09:30:00,26.62,26.62,25.6,25.85,1358700.0,26.62,26.62,25.6,25.85,1358700.0
2005-12-16 10:00:00,25.87,26.03,25.7,25.79,574500.0,25.87,26.03,25.7,25.79,574500.0
2005-12-16 10:30:00,25.79,25.85,25.65,25.74,497800.0,25.79,25.85,25.65,25.74,497800.0
2005-12-16 11:00:00,25.73,25.96,25.7,25.85,424600.0,25.73,25.96,25.7,25.85,424600.0
2005-12-16 11:30:00,25.86,26.05,25.84,25.99,586900.0,25.86,26.05,25.84,25.99,586900.0
2005-12-16 12:00:00,26.0,26.0,25.84,25.84,572300.0,26.0,26.0,25.84,25.84,572300.0
2005-12-16 12:30:00,25.87,26.0,25.8,25.92,462000.0,25.87,26.0,25.8,25.92,462000.0
2005-12-16 13:00:00,25.94,26.0,25.86,25.91,297100.0,25.94,26.0,25.86,25.91,297100.0
2005-12-16 13:30:00,25.91,26.0,25.86,26.0,494000.0,25.91,26.0,25.86,26.0,494000.0
2005-12-16 14:00:00,26.0,26.16,25.9,26.11,923900.0,26.0,26.16,25.9,26.11,923900.0
2005-12-16 14:30:00,26.11,26.12,25.89,26.05,342700.0,26.11,26.12,25.89,26.05,342700.0
2005-12-16 15:00:00,26.05,26.11,25.92,26.05,358300.0,26.05,26.11,25.92,26.05,358300.0
2005-12-16 15:30:00,26.05,26.37,25.75,26.22,1963700.0,26.05,26.37,25.75,26.22,1963700.0
2005-12-19 09:30:00,26.3,26.68,26.01,26.63,986700.0,26.3,26.68,26.01,26.63,986700.0
2005-12-19 10:00:00,26.62,27.13,26.58,26.96,1601300.0,26.62,27.13,26.58,26.96,1601300.0
2005-12-19 10:30:00,26.95,27.27,26.95,27.04,612900.0,26.95,27.27,26.95,27.04,612900.0
2005-12-19 11:00:00,27.06,27.06,26.89,26.9,419200.0,27.06,27.06,26.89,26.9,419200.0
2005-12-19 11:30:00,26.9,27.1,26.88,27.04,358300.0,26.9,27.1,26.88,27.04,358300.0
2005-12-19 12:00:00,27.04,27.16,27.03,27.1,383500.0,27.04,27.16,27.03,27.1,383500.0
2005-12-19 12:30:00,27.11,27.12,26.92,26.92,282600.0,27.11,27.12,26.92,26.92,282600.0
2005-12-19 13:00:00,26.93,26.97,26.85,26.87,171600.0,26.93,26.97,26.85,26.87,171600.0
2005-12-19 13:30:00,26.87,26.88,26.54,26.59,370300.0,26.87,26.88,26.54,26.59,370300.0
2005-12-19 14:00:00,26.58,26.67,26.51,26.55,286900.0,26.58,26.67,26.51,26.55,286900.0
2005-12-19 14:30:00,26.53,26.84,26.48,26.71,348100.0,26.53,26.84,26.48,26.71,348100.0
2005-12-19 15:00:00,26.7,26.71,26.5,26.61,240200.0,26.7,26.71,26.5,26.61,240200.0
2005-12-19 15:30:00,26.6,26.61,26.44,26.5,485300.0,26.6,26.61,26.44,26.5,485300.0
2005-12-20 09:30:00,26.53,26.69,25.9,26.27,534500.0,26.53,26.69,25.9,26.27,534500.0
2005-12-20 10:00:00,26.25,26.42,26.18,26.3,382700.0,26.25,26.42,26.18,26.3,382700.0
2005-12-20 10:30:00,26.29,26.46,26.28,26.33,231700.0,26.29,26.46,26.28,26.33,231700.0
2005-12-20 11:00:00,26.34,26.61,26.26,26.5,437400.0,26.34,26.61,26.26,26.5,437400.0
2005-12-20 11:30:00,26.5,26.74,26.5,26.6,327000.0,26.5,26.74,26.5,26.6,327000.0
2005-12-20 12:00:00,26.6,26.8,26.53,26.7,119400.0,26.6,26.8,26.53,26.7,119400.0
2005-12-20 12:30:00,26.71,26.97,26.7,26.84,226000.0,26.71,26.97,26.7,26.84,226000.0
2005-12-20 13:00:00,26.84,26.9,26.52,26.56,286300.0,26.84,26.9,26.52,26.56,286300.0
2005-12-20 13:30:00,26.56,26.64,26.54,26.57,200300.0,26.56,26.64,26.54,26.57,200300.0
2005-12-20 14:00:00,26.57,26.59,26.45,26.55,178300.0,26.57,26.59,26.45,26.55,178300.0
2005-12-20 14:30:00,26.53,26.7,26.47,26.51,176100.0,26.53,26.7,26.47,26.51,176100.0
2005-12-20 15:00:00,26.51,26.55,26.38,26.48,181400.0,26.51,26.55,26.38,26.48,181400.0
2005-12-20 15:30:00,26.48,26.59,26.41,26.55,437900.0,26.48,26.59,26.41,26.55,437900.0
2005-12-21 09:30:00,26.59,26.71,26.37,26.42,404500.0,26.59,26.71,26.37,26.42,404500.0
2005-12-21 10:00:00,26.44,26.56,26.35,26.52,159700.0,26.44,26.56,26.35,26.52,159700.0
2005-12-21 10:30:00,26.52,26.57,26.49,26.52,157500.0,26.52,26.57,26.49,26.52,157500.0
2005-12-21 11:00:00,26.52,26.55,26.44,26.44,69800.0,26.52,26.55,26.44,26.44,69800.0
2005-12-21 11:30:00,26.45,26.49,26.36,26.43,92400.0,26.45,26.49,26.36,26.43,92400.0
2005-12-21 12:00:00,26.43,26.48,26.39,26.4,51200.0,26.43,26.48,26.39,26.4,51200.0
2005-12-21 12:30:00,26.4,26.5,26.38,26.47,94100.0,26.4,26.5,26.38,26.47,94100.0
2005-12-21 13:00:00,26.46,26.49,26.31,26.33,103000.0,26.46,26.49,26.31,26.33,103000.0
2005-12-21 13:30:00,26.33,26.45,26.28,26.39,102700.0,26.33,26.45,26.28,26.39,102700.0
2005-12-21 14:00:00,26.37,26.37,26.16,26.21,174700.0,26.37,26.37,26.16,26.21,174700.0
2005-12-21 14:30:00,26.22,26.31,26.06,26.1,174200.0,26.22,26.31,26.06,26.1,174200.0
2005-12-21 15:00:00,26.1,26.1,25.96,26.08,194900.0,26.1,26.1,25.96,26.08,194900.0
2005-12-21 15:30:00,26.08,26.18,25.97,26.14,474000.0,26.08,26.18,25.97,26.14,474000.0
2005-12-22 09:30:00,26.05,26.34,25.95,26.13,293200.0,26.05,26.34,25.95,26.13,293200.0
2005-12-22 10:00:00,26.14,26.19,25.84,26.0,159800.0,26.14,26.19,25.84,26.0,159800.0
2005-12-22 10:30:00,26.0,26.09,25.97,26.0,254700.0,26.0,26.09,25.97,26.0,254700.0
2005-12-22 11:00:00,25.99,26.05,25.93,25.95,584900.0,25.99,26.05,25.93,25.95,584900.0
2005-12-22 11:30:00,25.94,26.03,25.92,25.99,290600.0,25.94,26.03,25.92,25.99,290600.0
2005-12-22 12:00:00,25.95,25.98,25.7,25.76,317200.0,25.95,25.98,25.7,25.76,317200.0
2005-12-22 12:30:00,25.77,25.77,25.65,25.7,319100.0,25.77,25.77,25.65,25.7,319100.0
2005-12-22 13:00:00,25.73,25.73,25.47,25.54,353000.0,25.73,25.73,25.47,25.54,353000.0
2005-12-22 13:30:00,25.54,25.75,25.52,25.69,231900.0,25.54,25.75,25.52,25.69,231900.0
2005-12-22 14:00:00,25.7,25.75,25.54,25.6,225800.0,25.7,25.75,25.54,25.6,225800.0
2005-12-22 14:30:00,25.58,25.62,25.46,25.59,204500.0,25.58,25.62,25.46,25.59,204500.0
2005-12-22 15:00:00,25.56,25.62,25.47,25.49,579700.0,25.56,25.62,25.47,25.49,579700.0
2005-12-22 15:30:00,25.5,25.6,25.44,25.57,800800.0,25.5,25.6,25.44,25.57,800800.0
2005-12-23 09:30:00,25.74,25.9,25.43,25.75,247400.0,25.74,25.9,25.43,25.75,247400.0
2005-12-23 10:00:00,25.75,26.1,25.75,25.96,201900.0,25.75,26.1,25.75,25.96,201900.0
2005-12-23 10:30:00,25.94,26.14,25.87,25.93,215000.0,25.94,26.14,25.87,25.93,215000.0
2005-12-23 11:00:00,25.93,25.99,25.82,25.89,73200.0,25.93,25.99,25.82,25.89,73200.0
2005-12-23 11:30:00,25.88,26.05,25.88,25.96,83800.0,25.88,26.05,25.88,25.96,83800.0
2005-12-23 12:00:00,25.96,26.04,25.95,25.97,77800.0,25.96,26.04,25.95,25.97,77800.0
2005-12-23 12:30:00,25.97,26.05,25.93,26.01,57900.0,25.97,26.05,25.93,26.01,57900.0
2005-12-23 13:00:00,26.01,26.1,26.01,26.06,79500.0,26.01,26.1,26.01,26.06,79500.0
2005-12-23 13:30:00,26.05,26.18,26.05,26.14,125700.0,26.05,26.18,26.05,26.14,125700.0
2005-12-23 14:00:00,26.15,26.16,25.94,25.95,70300.0,26.15,26.16,25.94,25.95,70300.0
2005-12-23 14:30:00,25.95,26.07,25.95,26.07,83600.0,25.95,26.07,25.95,26.07,83600.0
2005-12-23 15:00:00,26.07,26.1,25.95,25.96,77400.0,26.07,26.1,25.95,25.96,77400.0
2005-12-23 15:30:00,25.95,26.04,25.95,26.03,246800.0,25.95,26.04,25.95,26.03,246800.0
2005-12-27 09:30:00,25.99,26.25,25.9,25.92,280500.0,25.99,26.25,25.9,25.92,280500.0
2005-12-27 10:00:00,25.92,26.0,25.55,25.7,338200.0,25.92,26.0,25.55,25.7,338200.0
2005-12-27 10:30:00,25.7,25.78,25.69,25.76,166700.0,25.7,25.78,25.69,25.76,166700.0
2005-12-27 11:00:00,25.75,25.92,25.59,25.73,288000.0,25.75,25.92,25.59,25.73,288000.0
2005-12-27 11:30:00,25.73,25.79,25.61,25.62,187700.0,25.73,25.79,25.61,25.62,187700.0
2005-12-27 12:00:00,25.62,25.86,25.61,25.81,160400.0,25.62,25.86,25.61,25.81,160400.0
2005-12-27 12:30:00,25.84,25.88,25.78,25.88,95100.0,25.84,25.88,25.78,25.88,95100.0
2005-12-27 13:00:00,25.87,25.92,25.78,25.81,118900.0,25.87,25.92,25.78,25.81,118900.0
2005-12-27 13:30:00,25.81,25.83,25.7,25.79,82900.0,25.81,25.83,25.7,25.79,82900.0
2005-12-27 14:00:00,25.79,25.9,25.74,25.8,113900.0,25.79,25.9,25.74,25.8,113900.0
2005-12-27 14:30:00,25.81,25.87,25.8,25.82,132000.0,25.81,25.87,25.8,25.82,132000.0
2005-12-27 15:00:00,25.82,25.85,25.72,25.8,218000.0,25.82,25.85,25.72,25.8,218000.0
2005-12-27 15:30:00,25.78,25.97,25.75,25.87,742400.0,25.78,25.97,25.75,25.87,742400.0
2005-12-28 09:30:00,25.75,26.21,25.73,25.92,219200.0,25.75,26.21,25.73,25.92,219200.0
2005-12-28 10:00:00,25.92,26.0,25.66,25.67,209600.0,25.92,26.0,25.66,25.67,209600.0
2005-12-28 10:30:00,25.67,25.88,25.66,25.79,180400.0,25.67,25.88,25.66,25.79,180400.0
2005-12-28 11:00:00,25.79,25.92,25.77,25.92,99300.0,25.79,25.92,25.77,25.92,99300.0
2005-12-28 11:30:00,25.93,26.01,25.78,25.92,219100.0,25.93,26.01,25.78,25.92,219100.0
2005-12-28 12:00:00,25.91,26.02,25.88,25.98,165200.0,25.91,26.02,25.88,25.98,165200.0
2005-12-28 12:30:00,25.98,26.02,25.91,25.99,76200.0,25.98,26.02,25.91,25.99,76200.0
2005-12-28 13:00:00,25.97,26.06,25.97,26.03,104100.0,25.97,26.06,25.97,26.03,104100.0
2005-12-28 13:30:00,26.03,26.17,26.0,26.11,135600.0,26.03,26.17,26.0,26.11,135600.0
2005-12-28 14:00:00,26.12,26.35,26.11,26.26,219100.0,26.12,26.35,26.11,26.26,219100.0
2005-12-28 14:30:00,26.26,26.35,26.01,26.06,120900.0,26.26,26.35,26.01,26.06,120900.0
2005-12-28 15:00:00,26.03,26.05,25.87,25.96,136200.0,26.03,26.05,25.87,25.96,136200.0
2005-12-28 15:30:00,25.95,26.0,25.89,25.89,227000.0,25.95,26.0,25.89,25.89,227000.0
2005-12-29 09:30:00,25.9,26.07,25.82,25.9,109400.0,25.9,26.07,25.82,25.9,109400.0
2005-12-29 10:00:00,25.88,25.93,25.81,25.83,73300.0,25.88,25.93,25.81,25.83,73300.0
2005-12-29 10:30:00,25.85,25.92,25.83,25.9,83800.0,25.85,25.92,25.83,25.9,83800.0
2005-12-29 11:00:00,25.9,25.91,25.8,25.9,126600.0,25.9,25.91,25.8,25.9,126600.0
2005-12-29 11:30:00,25.9,25.91,25.83,25.85,71000.0,25.9,25.91,25.83,25.85,71000.0
2005-12-29 12:00:00,25.87,25.91,25.82,25.9,64200.0,25.87,25.91,25.82,25.9,64200.0
2005-12-29 12:30:00,25.89,25.89,25.82,25.86,32300.0,25.89,25.89,25.82,25.86,32300.0
2005-12-29 13:00:00,25.87,25.87,25.71,25.79,43900.0,25.87,25.87,25.71,25.79,43900.0
2005-12-29 13:30:00,25.81,25.88,25.74,25.8,30100.0,25.81,25.88,25.74,25.8,30100.0
2005-12-29 14:00:00,25.81,25.94,25.81,25.88,71800.0,25.81,25.94,25.81,25.88,71800.0
2005-12-29 14:30:00,25.89,25.95,25.82,25.85,52600.0,25.89,25.95,25.82,25.85,52600.0
2005-12-29 15:00:00,25.85,25.87,25.6,25.6,99100.0,25.85,25.87,25.6,25.6,99100.0
2005-12-29 15:30:00,25.61,25.68,25.49,25.68,217900.0,25.61,25.68,25.49,25.68,217900.0
2005-12-30 09:30:00,25.45,26.22,25.19,25.97,288900.0,25.45,26.22,25.19,25.97,288900.0
2005-12-30 10:00:00,25.95,26.18,25.77,25.78,260800.0,25.95,26.18,25.77,25.78,260800.0
2005-12-30 10:30:00,25.8,25.87,25.57,25.73,74500.0,25.8,25.87,25.57,25.73,74500.0
2005-12-30 11:00:00,25.73,26.0,25.73,25.88,113600.0,25.73,26.0,25.73,25.88,113600.0
2005-12-30 11:30:00,25.88,25.97,25.87,25.92,141100.0,25.88,25.97,25.87,25.92,141100.0
2005-12-30 12:00:00,25.93,25.93,25.82,25.87,113900.0,25.93,25.93,25.82,25.87,113900.0
2005-12-30 12:30:00,25.84,25.85,25.78,25.81,33100.0,25.84,25.85,25.78,25.81,33100.0
2005-12-30 13:00:00,25.81,25.83,25.78,25.8,37900.0,25.81,25.83,25.78,25.8,37900.0
2005-12-30 13:30:00,25.8,25.86,25.79,25.82,32700.0,25.8,25.86,25.79,25.82,32700.0
2005-12-30 14:00:00,25.82,25.84,25.79,25.79,36400.0,25.82,25.84,25.79,25.79,36400.0
2005-12-30 14:30:00,25.78,25.79,25.59,25.61,65000.0,25.78,25.79,25.59,25.61,65000.0
2005-12-30 15:00:00,25.61,25.67,25.48,25.5,87200.0,25.61,25.67,25.48,25.5,87200.0
2005-12-30 15:30:00,25.48,25.49,25.25,25.31,299900.0,25.48,25.49,25.25,25.31,299900.0
2006-01-03 09:30:00,25.3,25.39,24.27,24.44,831700.0,25.3,25.39,24.27,24.44,831700.0
2006-01-03 10:00:00,24.4,24.65,24.3,24.53,558400.0,24.4,24.65,24.3,24.53,558400.0
2006-01-03 10:30:00,24.52,24.54,24.33,24.51,407600.0,24.52,24.54,24.33,24.51,407600.0
2006-01-03 11:00:00,24.49,24.73,24.44,24.7,178100.0,24.49,24.73,24.44,24.7,178100.0
2006-01-03 11:30:00,24.7,24.71,24.35,24.47,197300.0,24.7,24.71,24.35,24.47,197300.0
2006-01-03 12:00:00,24.48,24.55,24.45,24.49,161900.0,24.48,24.55,24.45,24.49,161900.0
2006-01-03 12:30:00,24.49,24.52,24.38,24.47,144900.0,24.49,24.52,24.38,24.47,144900.0
2006-01-03 13:00:00,24.47,24.47,24.25,24.34,366700.0,24.47,24.47,24.25,24.34,366700.0
2006-01-03 13:30:00,24.35,24.35,24.1,24.25,485000.0,24.35,24.35,24.1,24.25,485000.0
2006-01-03 14:00:00,24.25,24.55,24.24,24.53,495000.0,24.25,24.55,24.24,24.53,495000.0
2006-01-03 14:30:00,24.54,25.0,24.53,24.91,715800.0,24.54,25.0,24.53,24.91,715800.0
2006-01-03 15:00:00,24.91,27.03,24.83,25.01,652200.0,24.91,27.03,24.83,25.01,652200.0
2006-01-03 15:30:00,25.02,25.08,24.93,24.96,586400.0,25.02,25.08,24.93,24.96,586400.0
2006-01-04 09:30:00,24.83,24.97,24.37,24.52,379200.0,24.83,24.97,24.37,24.52,379200.0
2006-01-04 10:00:00,24.5,24.81,24.38,24.55,418200.0,24.5,24.81,24.38,24.55,418200.0
2006-01-04 10:30:00,24.55,24.96,24.49,24.91,408200.0,24.55,24.96,24.49,24.91,408200.0
2006-01-04 11:00:00,24.92,24.94,24.67,24.69,258200.0,24.92,24.94,24.67,24.69,258200.0
2006-01-04 11:30:00,24.7,24.74,24.37,24.42,229400.0,24.7,24.74,24.37,24.42,229400.0
2006-01-04 12:00:00,24.41,24.75,24.33,24.37,487100.0,24.41,24.75,24.33,24.37,487100.0
2006-01-04 12:30:00,24.36,24.37,24.32,24.35,333500.0,24.36,24.37,24.32,24.35,333500.0
2006-01-04 13:00:00,24.34,24.35,24.14,24.24,354300.0,24.34,24.35,24.14,24.24,354300.0
2006-01-04 13:30:00,24.25,24.32,24.08,24.1,361600.0,24.25,24.32,24.08,24.1,361600.0
2006-01-04 14:00:00,24.1,24.23,23.87,23.98,432500.0,24.1,24.23,23.87,23.98,432500.0
2006-01-04 14:30:00,24.0,24.06,23.91,24.02,498400.0,24.0,24.06,23.91,24.02,498400.0
2006-01-04 15:00:00,24.02,24.28,24.02,24.2,602900.0,24.02,24.28,24.02,24.2,602900.0
2006-01-04 15:30:00,24.19,24.48,24.19,24.47,1143600.0,24.19,24.48,24.19,24.47,1143600.0
2006-01-05 09:30:00,25.67,26.06,25.62,25.76,1431100.0,25.67,26.06,25.62,25.76,1431100.0
2006-01-05 10:00:00,25.76,25.82,25.4,25.74,1057100.0,25.76,25.82,25.4,25.74,1057100.0
2006-01-05 10:30:00,25.75,25.85,25.56,25.62,504200.0,25.75,25.85,25.56,25.62,504200.0
2006-01-05 11:00:00,25.63,25.7,25.5,25.56,324100.0,25.63,25.7,25.5,25.56,324100.0
2006-01-05 11:30:00,25.55,25.67,25.52,25.61,305400.0,25.55,25.67,25.52,25.61,305400.0
2006-01-05 12:00:00,25.61,25.62,25.3,25.35,464600.0,25.61,25.62,25.3,25.35,464600.0
2006-01-05 12:30:00,25.35,25.55,25.33,25.43,243900.0,25.35,25.55,25.33,25.43,243900.0
2006-01-05 13:00:00,25.42,25.48,25.37,25.4,369100.0,25.42,25.48,25.37,25.4,369100.0
2006-01-05 13:30:00,25.4,25.45,25.32,25.45,816900.0,25.4,25.45,25.32,25.45,816900.0
2006-01-05 14:00:00,25.45,25.58,25.45,25.47,348500.0,25.45,25.58,25.45,25.47,348500.0
2006-01-05 14:30:00,25.47,25.5,25.44,25.46,193300.0,25.47,25.5,25.44,25.46,193300.0
2006-01-05 15:00:00,25.46,25.48,25.18,25.19,488200.0,25.46,25.48,25.18,25.19,488200.0
2006-01-05 15:30:00,25.2,25.41,25.05,25.32,815300.0,25.2,25.41,25.05,25.32,815300.0
2006-01-06 09:30:00,25.5,25.59,24.71,24.86,483900.0,25.5,25.59,24.71,24.86,483900.0
2006-01-06 10:00:00,24.85,24.88,24.53,24.65,275200.0,24.85,24.88,24.53,24.65,275200.0
2006-01-06 10:30:00,24.64,24.74,24.6,24.71,441300.0,24.64,24.74,24.6,24.71,441300.0
2006-01-06 11:00:00,24.71,24.98,24.67,24.94,221800.0,24.71,24.98,24.67,24.94,221800.0
2006-01-06 11:30:00,24.94,25.01,24.83,24.94,317800.0,24.94,25.01,24.83,24.94,317800.0
2006-01-06 12:00:00,24.93,25.0,24.71,24.82,171800.0,24.93,25.0,24.71,24.82,171800.0
2006-01-06 12:30:00,24.81,24.9,24.68,24.77,277500.0,24.81,24.9,24.68,24.77,277500.0
2006-01-06 13:00:00,24.78,24.8,24.65,24.8,179100.0,24.78,24.8,24.65,24.8,179100.0
2006-01-06 13:30:00,24.79,25.04,24.79,24.95,207500.0,24.79,25.04,24.79,24.95,207500.0
2006-01-06 14:00:00,24.96,25.13,24.94,25.08,172600.0,24.96,25.13,24.94,25.08,172600.0
2006-01-06 14:30:00,25.08,25.2,25.0,25.17,466900.0,25.08,25.2,25.0,25.17,466900.0
2006-01-06 15:00:00,25.18,25.22,25.06,25.08,335400.0,25.18,25.22,25.06,25.08,335400.0
2006-01-06 15:30:00,25.08,25.36,25.03,25.33,1189000.0,25.08,25.36,25.03,25.33,1189000.0
2006-01-09 09:30:00,26.85,27.98,26.82,27.03,2025300.0,26.85,27.98,26.82,27.03,2025300.0
2006-01-09 10:00:00,27.03,27.08,26.76,26.91,742700.0,27.03,27.08,26.76,26.91,742700.0
2006-01-09 10:30:00,26.92,27.5,26.92,27.47,1008300.0,26.92,27.5,26.92,27.47,1008300.0
2006-01-09 11:00:00,27.47,27.69,27.41,27.56,535100.0,27.47,27.69,27.41,27.56,535100.0
2006-01-09 11:30:00,27.58,27.83,27.49,27.83,505300.0,27.58,27.83,27.49,27.83,505300.0
2006-01-09 12:00:00,27.81,28.23,27.75,28.21,647300.0,27.81,28.23,27.75,28.21,647300.0
2006-01-09 12:30:00,28.2,28.28,28.06,28.28,479100.0,28.2,28.28,28.06,28.28,479100.0
2006-01-09 13:00:00,28.28,28.5,28.16,28.46,406400.0,28.28,28.5,28.16,28.46,406400.0
2006-01-09 13:30:00,28.46,28.75,26.65,28.6,507800.0,28.46,28.75,26.65,28.6,507800.0
2006-01-09 14:00:00,28.61,29.0,28.59,28.9,838900.0,28.61,29.0,28.59,28.9,838900.0
2006-01-09 14:30:00,28.9,29.0,28.69,28.88,1078100.0,28.9,29.0,28.69,28.88,1078100.0
2006-01-09 15:00:00,28.88,29.17,28.81,29.04,1200900.0,28.88,29.17,28.81,29.04,1200900.0
2006-01-09 15:30:00,29.06,29.49,28.96,29.05,1529600.0,29.06,29.49,28.96,29.05,1529600.0
2006-01-10 09:30:00,29.0,29.02,27.96,28.06,980000.0,29.0,29.02,27.96,28.06,980000.0
2006-01-10 10:00:00,28.06,29.16,28.05,28.16,637900.0,28.06,29.16,28.05,28.16,637900.0
2006-01-10 10:30:00,28.15,28.23,28.0,28.06,323900.0,28.15,28.23,28.0,28.06,323900.0
2006-01-10 11:00:00,28.06,28.15,28.0,28.08,340500.0,28.06,28.15,28.0,28.08,340500.0
2006-01-10 11:30:00,28.07,28.25,28.06,28.23,294300.0,28.07,28.25,28.06,28.23,294300.0
2006-01-10 12:00:00,28.23,28.26,28.0,28.13,235200.0,28.23,28.26,28.0,28.13,235200.0
2006-01-10 12:30:00,28.12,28.13,28.09,28.12,67700.0,28.12,28.13,28.09,28.12,67700.0
2006-01-10 13:00:00,28.12,28.32,28.12,28.29,160500.0,28.12,28.32,28.12,28.29,160500.0
2006-01-10 13:30:00,28.29,28.37,28.12,28.24,152300.0,28.29,28.37,28.12,28.24,152300.0
2006-01-10 14:00:00,28.24,28.32,28.2,28.27,161600.0,28.24,28.32,28.2,28.27,161600.0
2006-01-10 14:30:00,28.26,28.33,28.2,28.27,351900.0,28.26,28.33,28.2,28.27,351900.0
2006-01-10 15:00:00,28.27,28.37,28.21,28.31,151600.0,28.27,28.37,28.21,28.31,151600.0
2006-01-10 15:30:00,28.29,28.5,28.29,28.5,596900.0,28.29,28.5,28.29,28.5,596900.0
2006-01-11 09:30:00,28.5,28.7,28.29,28.44,238600.0,28.5,28.7,28.29,28.44,238600.0
2006-01-11 10:00:00,28.45,29.0,28.44,28.82,500600.0,28.45,29.0,28.44,28.82,500600.0
2006-01-11 10:30:00,28.83,29.34,28.82,29.13,346000.0,28.83,29.34,28.82,29.13,346000.0
2006-01-11 11:00:00,29.13,29.65,29.07,29.65,440900.0,29.13,29.65,29.07,29.65,440900.0
2006-01-11 11:30:00,29.65,29.89,28.9,29.53,471600.0,29.65,29.89,28.9,29.53,471600.0
2006-01-11 12:00:00,29.53,29.89,29.48,29.72,176900.0,29.53,29.89,29.48,29.72,176900.0
2006-01-11 12:30:00,29.68,29.89,29.61,29.72,275000.0,29.68,29.89,29.61,29.72,275000.0
2006-01-11 13:00:00,29.72,29.75,29.25,29.29,202500.0,29.72,29.75,29.25,29.29,202500.0
2006-01-11 13:30:00,29.28,29.37,29.18,29.27,171500.0,29.28,29.37,29.18,29.27,171500.0
2006-01-11 14:00:00,29.25,29.5,29.05,29.12,226800.0,29.25,29.5,29.05,29.12,226800.0
2006-01-11 14:30:00,29.13,29.7,28.99,29.23,346100.0,29.13,29.7,28.99,29.23,346100.0
2006-01-11 15:00:00,29.23,29.33,29.11,29.16,211100.0,29.23,29.33,29.11,29.16,211100.0
2006-01-11 15:30:00,29.17,29.5,29.0,29.01,342800.0,29.17,29.5,29.0,29.01,342800.0
2006-01-12 09:30:00,29.08,29.18,28.69,28.85,300800.0,29.08,29.18,28.69,28.85,300800.0
2006-01-12 10:00:00,28.86,28.89,28.55,28.74,308500.0,28.86,28.89,28.55,28.74,308500.0
2006-01-12 10:30:00,28.71,28.73,28.44,28.56,219300.0,28.71,28.73,28.44,28.56,219300.0
2006-01-12 11:00:00,28.55,28.56,28.37,28.48,185500.0,28.55,28.56,28.37,28.48,185500.0
2006-01-12 11:30:00,28.47,28.8,28.47,28.69,217200.0,28.47,28.8,28.47,28.69,217200.0
2006-01-12 12:00:00,28.71,28.9,28.59,28.89,95000.0,28.71,28.9,28.59,28.89,95000.0
2006-01-12 12:30:00,28.89,28.96,28.88,28.91,137700.0,28.89,28.96,28.88,28.91,137700.0
2006-01-12 13:00:00,28.92,28.97,28.79,28.81,100100.0,28.92,28.97,28.79,28.81,100100.0
2006-01-12 13:30:00,28.81,28.95,28.78,28.81,83200.0,28.81,28.95,28.78,28.81,83200.0
2006-01-12 14:00:00,28.82,28.82,28.53,28.64,165200.0,28.82,28.82,28.53,28.64,165200.0
2006-01-12 14:30:00,28.63,28.64,28.46,28.55,145200.0,28.63,28.64,28.46,28.55,145200.0
2006-01-12 15:00:00,28.55,28.56,28.36,28.4,130100.0,28.55,28.56,28.36,28.4,130100.0
2006-01-12 15:30:00,28.4,28.51,28.38,28.43,314300.0,28.4,28.51,28.38,28.43,314300.0
2006-01-13 09:30:00,28.65,28.85,28.49,28.64,236900.0,28.65,28.85,28.49,28.64,236900.0
2006-01-13 10:00:00,28.68,28.8,28.51,28.51,231700.0,28.68,28.8,28.51,28.51,231700.0
2006-01-13 10:30:00,28.5,28.51,28.05,28.18,164100.0,28.5,28.51,28.05,28.18,164100.0
2006-01-13 11:00:00,28.18,28.28,28.1,28.2,82600.0,28.18,28.28,28.1,28.2,82600.0
2006-01-13 11:30:00,28.19,28.57,28.18,28.46,286800.0,28.19,28.57,28.18,28.46,286800.0
2006-01-13 12:00:00,28.46,28.7,28.46,28.62,138700.0,28.46,28.7,28.46,28.62,138700.0
2006-01-13 12:30:00,28.64,28.86,28.51,28.66,184800.0,28.64,28.86,28.51,28.66,184800.0
2006-01-13 13:00:00,28.67,28.72,28.52,28.67,102500.0,28.67,28.72,28.52,28.67,102500.0
2006-01-13 13:30:00,28.65,28.71,28.51,28.65,55800.0,28.65,28.71,28.51,28.65,55800.0
2006-01-13 14:00:00,28.62,28.67,28.52,28.65,124000.0,28.62,28.67,28.52,28.65,124000.0
2006-01-13 14:30:00,28.65,28.78,28.63,28.73,128700.0,28.65,28.78,28.63,28.73,128700.0
2006-01-13 15:00:00,28.74,28.79,28.68,28.77,122200.0,28.74,28.79,28.68,28.77,122200.0
2006-01-13 15:30:00,28.78,28.79,28.57,28.73,295700.0,28.78,28.79,28.57,28.73,295700.0
2006-01-17 09:30:00,28.45,28.69,28.12,28.2,227300.0,28.45,28.69,28.12,28.2,227300.0
2006-01-17 10:00:00,28.2,28.22,27.73,27.85,276700.0,28.2,28.22,27.73,27.85,276700.0
2006-01-17 10:30:00,27.85,27.87,27.44,27.5,240300.0,27.85,27.87,27.44,27.5,240300.0
2006-01-17 11:00:00,27.54,27.73,27.47,27.62,181300.0,27.54,27.73,27.47,27.62,181300.0
2006-01-17 11:30:00,27.6,27.74,27.5,27.6,144300.0,27.6,27.74,27.5,27.6,144300.0
2006-01-17 12:00:00,27.59,27.7,27.55,27.67,201000.0,27.59,27.7,27.55,27.67,201000.0
2006-01-17 12:30:00,27.67,27.77,27.61,27.75,121100.0,27.67,27.77,27.61,27.75,121100.0
2006-01-17 13:00:00,27.75,27.75,27.54,27.69,150000.0,27.75,27.75,27.54,27.69,150000.0
2006-01-17 13:30:00,27.7,27.79,27.69,27.75,156900.0,27.7,27.79,27.69,27.75,156900.0
2006-01-17 14:00:00,27.75,27.87,27.7,27.77,155800.0,27.75,27.87,27.7,27.77,155800.0
2006-01-17 14:30:00,27.77,27.87,27.73,27.81,173600.0,27.77,27.87,27.73,27.81,173600.0
2006-01-17 15:00:00,27.83,28.0,27.75,27.96,280800.0,27.83,28.0,27.75,27.96,280800.0
2006-01-17 15:30:00,27.96,28.06,27.86,27.97,432500.0,27.96,28.06,27.86,27.97,432500.0
2006-01-18 09:30:00,27.39,27.57,26.75,27.5,845500.0,27.39,27.57,26.75,27.5,845500.0
2006-01-18 10:00:00,27.45,28.2,27.3,28.13,493400.0,27.45,28.2,27.3,28.13,493400.0
2006-01-18 10:30:00,28.11,28.14,28.0,28.06,248300.0,28.11,28.14,28.0,28.06,248300.0
2006-01-18 11:00:00,28.06,28.1,28.0,28.03,239400.0,28.06,28.1,28.0,28.03,239400.0
2006-01-18 11:30:00,28.03,28.04,27.81,28.01,304100.0,28.03,28.04,27.81,28.01,304100.0
2006-01-18 12:00:00,27.98,28.01,27.91,27.95,115100.0,27.98,28.01,27.91,27.95,115100.0
2006-01-18 12:30:00,27.93,27.94,27.78,27.8,133200.0,27.93,27.94,27.78,27.8,133200.0
2006-01-18 13:00:00,27.8,27.82,27.66,27.66,130800.0,27.8,27.82,27.66,27.66,130800.0
2006-01-18 13:30:00,27.67,27.75,27.61,27.65,149000.0,27.67,27.75,27.61,27.65,149000.0
2006-01-18 14:00:00,27.65,27.75,27.56,27.63,275800.0,27.65,27.75,27.56,27.63,275800.0
2006-01-18 14:30:00,27.64,27.83,27.6,27.66,173600.0,27.64,27.83,27.6,27.66,173600.0
2006-01-18 15:00:00,27.66,27.77,27.62,27.74,104900.0,27.66,27.77,27.62,27.74,104900.0
2006-01-18 15:30:00,27.74,27.78,27.56,27.68,189200.0,27.74,27.78,27.56,27.68,189200.0
2006-01-19 09:30:00,27.55,27.9,27.28,27.52,213000.0,27.55,27.9,27.28,27.52,213000.0
2006-01-19 10:00:00,27.54,27.54,27.12,27.34,195200.0,27.54,27.54,27.12,27.34,195200.0
2006-01-19 10:30:00,27.35,27.44,27.33,27.34,81200.0,27.35,27.44,27.33,27.34,81200.0
2006-01-19 11:00:00,27.34,27.47,27.25,27.36,97000.0,27.34,27.47,27.25,27.36,97000.0
2006-01-19 11:30:00,27.38,27.4,27.25,27.31,73400.0,27.38,27.4,27.25,27.31,73400.0
2006-01-19 12:00:00,27.35,27.37,27.24,27.35,78000.0,27.35,27.37,27.24,27.35,78000.0
2006-01-19 12:30:00,27.36,27.36,27.24,27.27,235900.0,27.36,27.36,27.24,27.27,235900.0
2006-01-19 13:00:00,27.26,27.32,27.26,27.3,219300.0,27.26,27.32,27.26,27.3,219300.0
2006-01-19 13:30:00,27.3,27.59,27.3,27.52,240000.0,27.3,27.59,27.3,27.52,240000.0
2006-01-19 14:00:00,27.55,27.6,27.45,27.55,150400.0,27.55,27.6,27.45,27.55,150400.0
2006-01-19 14:30:00,27.55,27.55,27.42,27.43,144200.0,27.55,27.55,27.42,27.43,144200.0
2006-01-19 15:00:00,27.43,27.44,27.15,27.2,383900.0,27.43,27.44,27.15,27.2,383900.0
2006-01-19 15:30:00,27.2,27.25,27.0,27.1,398200.0,27.2,27.25,27.0,27.1,398200.0
2006-01-20 09:30:00,26.88,27.06,26.27,26.63,664400.0,26.88,27.06,26.27,26.63,664400.0
2006-01-20 10:00:00,26.65,26.72,26.13,26.4,303000.0,26.65,26.72,26.13,26.4,303000.0
2006-01-20 10:30:00,26.41,26.62,26.37,26.58,409500.0,26.41,26.62,26.37,26.58,409500.0
2006-01-20 11:00:00,26.58,26.65,26.36,26.65,458100.0,26.58,26.65,26.36,26.65,458100.0
2006-01-20 11:30:00,26.64,27.17,26.64,26.9,444300.0,26.64,27.17,26.64,26.9,444300.0
2006-01-20 12:00:00,26.91,27.05,26.81,26.89,267100.0,26.91,27.05,26.81,26.89,267100.0
2006-01-20 12:30:00,26.89,27.05,26.6,26.77,193600.0,26.89,27.05,26.6,26.77,193600.0
2006-01-20 13:00:00,26.77,26.79,26.6,26.75,214100.0,26.77,26.79,26.6,26.75,214100.0
2006-01-20 13:30:00,26.74,26.8,26.64,26.75,165500.0,26.74,26.8,26.64,26.75,165500.0
2006-01-20 14:00:00,26.71,26.71,26.5,26.6,56500.0,26.71,26.71,26.5,26.6,56500.0
2006-01-20 14:30:00,26.56,26.67,26.45,26.52,243500.0,26.56,26.67,26.45,26.52,243500.0
2006-01-20 15:00:00,26.55,26.65,26.51,26.57,365900.0,26.55,26.65,26.51,26.57,365900.0
2006-01-20 15:30:00,26.57,26.73,26.56,26.58,362500.0,26.57,26.73,26.56,26.58,362500.0
2006-01-23 09:30:00,26.58,26.95,26.08,26.67,411500.0,26.58,26.95,26.08,26.67,411500.0
2006-01-23 10:00:00,26.72,27.03,26.67,27.0,272500.0,26.72,27.03,26.67,27.0,272500.0
2006-01-23 10:30:00,27.0,27.3,26.96,27.12,209300.0,27.0,27.3,26.96,27.12,209300.0
2006-01-23 11:00:00,27.1,27.16,27.05,27.13,189700.0,27.1,27.16,27.05,27.13,189700.0
2006-01-23 11:30:00,27.13,27.35,27.11,27.17,234200.0,27.13,27.35,27.11,27.17,234200.0
2006-01-23 12:00:00,27.17,27.17,26.94,27.06,272600.0,27.17,27.17,26.94,27.06,272600.0
2006-01-23 12:30:00,27.05,27.14,26.8,26.8,187500.0,27.05,27.14,26.8,26.8,187500.0
2006-01-23 13:00:00,26.8,27.04,26.8,26.98,203100.0,26.8,27.04,26.8,26.98,203100.0
2006-01-23 13:30:00,26.97,27.03,26.7,26.71,132300.0,26.97,27.03,26.7,26.71,132300.0
2006-01-23 14:00:00,26.72,26.8,26.55,26.72,300900.0,26.72,26.8,26.55,26.72,300900.0
2006-01-23 14:30:00,26.73,26.8,26.52,26.7,198900.0,26.73,26.8,26.52,26.7,198900.0
2006-01-23 15:00:00,26.7,26.7,26.34,26.37,429400.0,26.7,26.7,26.34,26.37,429400.0
2006-01-23 15:30:00,26.38,26.4,26.1,26.11,914900.0,26.38,26.4,26.1,26.11,914900.0
2006-01-24 09:30:00,26.3,26.3,25.52,26.3,598200.0,26.3,26.3,25.52,26.3,598200.0
2006-01-24 10:00:00,26.31,26.35,26.01,26.25,254100.0,26.31,26.35,26.01,26.25,254100.0
2006-01-24 10:30:00,26.25,26.46,26.13,26.18,171000.0,26.25,26.46,26.13,26.18,171000.0
2006-01-24 11:00:00,26.17,26.2,26.05,26.19,300000.0,26.17,26.2,26.05,26.19,300000.0
2006-01-24 11:30:00,26.19,26.4,26.18,26.38,105200.0,26.19,26.4,26.18,26.38,105200.0
2006-01-24 12:00:00,26.38,26.45,26.32,26.36,110400.0,26.38,26.45,26.32,26.36,110400.0
2006-01-24 12:30:00,26.37,26.38,26.34,26.37,118500.0,26.37,26.38,26.34,26.37,118500.0
2006-01-24 13:00:00,26.36,26.48,26.36,26.4,138100.0,26.36,26.48,26.36,26.4,138100.0
2006-01-24 13:30:00,26.4,26.41,26.33,26.35,123800.0,26.4,26.41,26.33,26.35,123800.0
2006-01-24 14:00:00,26.35,26.4,26.18,26.2,288100.0,26.35,26.4,26.18,26.2,288100.0
2006-01-24 14:30:00,26.19,26.27,26.04,26.15,214900.0,26.19,26.27,26.04,26.15,214900.0
2006-01-24 15:00:00,26.16,26.23,26.04,26.11,140800.0,26.16,26.23,26.04,26.11,140800.0
2006-01-24 15:30:00,26.13,26.66,26.07,26.35,1050100.0,26.13,26.66,26.07,26.35,1050100.0
2006-01-25 09:30:00,26.46,26.95,26.23,26.79,302200.0,26.46,26.95,26.23,26.79,302200.0
2006-01-25 10:00:00,26.76,26.81,26.29,26.42,284600.0,26.76,26.81,26.29,26.42,284600.0
2006-01-25 10:30:00,26.44,26.63,26.35,26.57,188900.0,26.44,26.63,26.35,26.57,188900.0
2006-01-25 11:00:00,26.58,26.78,26.5,26.76,100100.0,26.58,26.78,26.5,26.76,100100.0
2006-01-25 11:30:00,26.76,26.9,26.51,26.6,202800.0,26.76,26.9,26.51,26.6,202800.0
2006-01-25 12:00:00,26.6,26.7,26.5,26.51,116400.0,26.6,26.7,26.5,26.51,116400.0
2006-01-25 12:30:00,26.52,26.63,26.52,26.6,217700.0,26.52,26.63,26.52,26.6,217700.0
2006-01-25 13:00:00,26.58,26.6,26.47,26.58,89500.0,26.58,26.6,26.47,26.58,89500.0
2006-01-25 13:30:00,26.59,26.63,26.53,26.56,51800.0,26.59,26.63,26.53,26.56,51800.0
2006-01-25 14:00:00,26.56,26.56,26.44,26.5,144100.0,26.56,26.56,26.44,26.5,144100.0
2006-01-25 14:30:00,26.47,26.52,26.38,26.52,102500.0,26.47,26.52,26.38,26.52,102500.0
2006-01-25 15:00:00,26.54,26.65,26.49,26.6,157700.0,26.54,26.65,26.49,26.6,157700.0
2006-01-25 15:30:00,26.6,26.72,26.57,26.7,248800.0,26.6,26.72,26.57,26.7,248800.0
2006-01-26 09:30:00,26.7,26.7,26.28,26.66,166100.0,26.7,26.7,26.28,26.66,166100.0
2006-01-26 10:00:00,26.65,26.82,26.57,26.75,147300.0,26.65,26.82,26.57,26.75,147300.0
2006-01-26 10:30:00,26.75,26.81,26.65,26.8,98200.0,26.75,26.81,26.65,26.8,98200.0
2006-01-26 11:00:00,26.77,26.82,26.71,26.75,127700.0,26.77,26.82,26.71,26.75,127700.0
2006-01-26 11:30:00,26.74,27.12,26.74,27.02,282700.0,26.74,27.12,26.74,27.02,282700.0
2006-01-26 12:00:00,27.01,27.07,26.86,26.86,213000.0,27.01,27.07,26.86,26.86,213000.0
2006-01-26 12:30:00,26.88,26.92,26.75,26.83,180500.0,26.88,26.92,26.75,26.83,180500.0
2006-01-26 13:00:00,26.85,26.92,26.69,26.75,81600.0,26.85,26.92,26.69,26.75,81600.0
2006-01-26 13:30:00,26.75,26.76,26.6,26.71,134400.0,26.75,26.76,26.6,26.71,134400.0
2006-01-26 14:00:00,26.71,26.83,26.69,26.79,272300.0,26.71,26.83,26.69,26.79,272300.0
2006-01-26 14:30:00,26.78,26.79,26.63,26.7,373500.0,26.78,26.79,26.63,26.7,373500.0
2006-01-26 15:00:00,26.69,26.92,26.69,26.8,200800.0,26.69,26.92,26.69,26.8,200800.0
2006-01-26 15:30:00,26.8,26.82,26.66,26.69,471500.0,26.8,26.82,26.66,26.69,471500.0
2006-01-27 09:30:00,27.08,27.39,26.75,27.14,608100.0,27.08,27.39,26.75,27.14,608100.0
2006-01-27 10:00:00,27.13,27.55,27.13,27.5,400700.0,27.13,27.55,27.13,27.5,400700.0
2006-01-27 10:30:00,27.49,27.52,27.39,27.48,142700.0,27.49,27.52,27.39,27.48,142700.0
2006-01-27 11:00:00,27.48,27.94,27.47,27.82,393200.0,27.48,27.94,27.47,27.82,393200.0
2006-01-27 11:30:00,27.82,27.9,27.7,27.73,151900.0,27.82,27.9,27.7,27.73,151900.0
2006-01-27 12:00:00,27.71,27.8,27.58,27.74,213900.0,27.71,27.8,27.58,27.74,213900.0
2006-01-27 12:30:00,27.73,27.75,27.62,27.69,96200.0,27.73,27.75,27.62,27.69,96200.0
2006-01-27 13:00:00,27.7,27.88,27.66,27.7,303900.0,27.7,27.88,27.66,27.7,303900.0
2006-01-27 13:30:00,27.7,27.77,27.57,27.59,455700.0,27.7,27.77,27.57,27.59,455700.0
2006-01-27 14:00:00,27.59,27.6,27.49,27.56,228600.0,27.59,27.6,27.49,27.56,228600.0
2006-01-27 14:30:00,27.57,27.87,27.56,27.84,239800.0,27.57,27.87,27.56,27.84,239800.0
2006-01-27 15:00:00,27.83,28.1,27.78,27.98,302100.0,27.83,28.1,27.78,27.98,302100.0
2006-01-27 15:30:00,27.98,28.19,27.89,28.11,596400.0,27.98,28.19,27.89,28.11,596400.0
2006-01-30 09:30:00,28.33,28.56,27.47,27.75,972000.0,28.33,28.56,27.47,27.75,972000.0
2006-01-30 10:00:00,27.75,27.8,27.54,27.64,608000.0,27.75,27.8,27.54,27.64,608000.0
2006-01-30 10:30:00,27.63,27.68,27.59,27.61,225900.0,27.63,27.68,27.59,27.61,225900.0
2006-01-30 11:00:00,27.61,27.75,27.6,27.66,122600.0,27.61,27.75,27.6,27.66,122600.0
2006-01-30 11:30:00,27.66,27.7,27.52,27.53,362000.0,27.66,27.7,27.52,27.53,362000.0
2006-01-30 12:00:00,27.53,27.55,27.4,27.46,304000.0,27.53,27.55,27.4,27.46,304000.0
2006-01-30 12:30:00,27.45,27.59,27.45,27.5,404000.0,27.45,27.59,27.45,27.5,404000.0
2006-01-30 13:00:00,27.5,27.59,27.5,27.58,256300.0,27.5,27.59,27.5,27.58,256300.0
2006-01-30 13:30:00,27.57,27.65,27.55,27.59,268600.0,27.57,27.65,27.55,27.59,268600.0
2006-01-30 14:00:00,27.59,27.62,27.55,27.6,199700.0,27.59,27.62,27.55,27.6,199700.0
2006-01-30 14:30:00,27.6,27.72,27.59,27.66,279800.0,27.6,27.72,27.59,27.66,279800.0
2006-01-30 15:00:00,27.65,27.67,27.4,27.5,361500.0,27.65,27.67,27.4,27.5,361500.0
2006-01-30 15:30:00,27.5,27.63,27.41,27.52,540500.0,27.5,27.63,27.41,27.52,540500.0
2006-01-31 09:30:00,27.41,27.59,27.05,27.11,277400.0,27.41,27.59,27.05,27.11,277400.0
2006-01-31 10:00:00,27.13,27.44,26.95,27.43,223600.0,27.13,27.44,26.95,27.43,223600.0
2006-01-31 10:30:00,27.42,27.56,27.13,27.44,91100.0,27.42,27.56,27.13,27.44,91100.0
2006-01-31 11:00:00,27.43,27.46,27.32,27.43,41800.0,27.43,27.46,27.32,27.43,41800.0
2006-01-31 11:30:00,27.43,27.45,27.34,27.37,54700.0,27.43,27.45,27.34,27.37,54700.0
2006-01-31 12:00:00,27.38,27.39,27.25,27.3,74500.0,27.38,27.39,27.25,27.3,74500.0
2006-01-31 12:30:00,27.3,27.33,27.25,27.31,69300.0,27.3,27.33,27.25,27.31,69300.0
2006-01-31 13:00:00,27.31,27.36,27.2,27.22,44800.0,27.31,27.36,27.2,27.22,44800.0
2006-01-31 13:30:00,27.22,27.31,27.16,27.3,111300.0,27.22,27.31,27.16,27.3,111300.0
2006-01-31 14:00:00,27.3,27.3,27.1,27.25,114600.0,27.3,27.3,27.1,27.25,114600.0
2006-01-31 14:30:00,27.25,27.3,27.16,27.2,159400.0,27.25,27.3,27.16,27.2,159400.0
2006-01-31 15:00:00,27.2,27.27,27.15,27.25,194200.0,27.2,27.27,27.15,27.25,194200.0
2006-01-31 15:30:00,27.24,27.3,27.15,27.3,325900.0,27.24,27.3,27.15,27.3,325900.0
2006-02-01 09:30:00,27.39,27.39,26.96,26.96,164100.0,27.39,27.39,26.96,26.96,164100.0
2006-02-01 10:00:00,26.96,27.14,26.88,27.14,113400.0,26.96,27.14,26.88,27.14,113400.0
2006-02-01 10:30:00,27.11,27.41,27.1,27.27,194400.0,27.11,27.41,27.1,27.27,194400.0
2006-02-01 11:00:00,27.29,27.47,27.25,27.39,186400.0,27.29,27.47,27.25,27.39,186400.0
2006-02-01 11:30:00,27.35,27.5,27.27,27.3,237400.0,27.35,27.5,27.27,27.3,237400.0
2006-02-01 12:00:00,27.3,27.44,27.3,27.44,252200.0,27.3,27.44,27.3,27.44,252200.0
2006-02-01 12:30:00,27.45,27.47,27.37,27.47,269300.0,27.45,27.47,27.37,27.47,269300.0
2006-02-01 13:00:00,27.47,27.55,27.23,27.27,244200.0,27.47,27.55,27.23,27.27,244200.0
2006-02-01 13:30:00,27.27,27.4,27.19,27.31,144000.0,27.27,27.4,27.19,27.31,144000.0
2006-02-01 14:00:00,27.32,27.39,27.3,27.35,98500.0,27.32,27.39,27.3,27.35,98500.0
2006-02-01 14:30:00,27.34,27.52,27.34,27.42,110400.0,27.34,27.52,27.34,27.42,110400.0
2006-02-01 15:00:00,27.43,27.53,27.38,27.45,379500.0,27.43,27.53,27.38,27.45,379500.0
2006-02-01 15:30:00,27.45,27.56,27.43,27.45,360000.0,27.45,27.56,27.43,27.45,360000.0
2006-02-02 09:30:00,27.51,27.8,27.05,27.06,233200.0,27.51,27.8,27.05,27.06,233200.0
2006-02-02 10:00:00,27.06,27.2,27.0,27.16,122000.0,27.06,27.2,27.0,27.16,122000.0
2006-02-02 10:30:00,27.14,27.27,26.8,26.81,203400.0,27.14,27.27,26.8,26.81,203400.0
2006-02-02 11:00:00,26.8,26.89,26.6,26.6,167400.0,26.8,26.89,26.6,26.6,167400.0
2006-02-02 11:30:00,26.61,26.77,26.45,26.66,187000.0,26.61,26.77,26.45,26.66,187000.0
2006-02-02 12:00:00,26.66,26.79,26.59,26.73,141700.0,26.66,26.79,26.59,26.73,141700.0
2006-02-02 12:30:00,26.73,26.76,26.22,26.34,332900.0,26.73,26.76,26.22,26.34,332900.0
2006-02-02 13:00:00,26.33,26.41,26.27,26.37,152300.0,26.33,26.41,26.27,26.37,152300.0
2006-02-02 13:30:00,26.37,26.38,26.11,26.24,184900.0,26.37,26.38,26.11,26.24,184900.0
2006-02-02 14:00:00,26.22,26.22,25.85,26.08,360800.0,26.22,26.22,25.85,26.08,360800.0
2006-02-02 14:30:00,26.07,26.4,26.06,26.25,233900.0,26.07,26.4,26.06,26.25,233900.0
2006-02-02 15:00:00,26.25,26.54,26.2,26.44,235400.0,26.25,26.54,26.2,26.44,235400.0
2006-02-02 15:30:00,26.43,26.52,26.35,26.39,327200.0,26.43,26.52,26.35,26.39,327200.0
2006-02-03 09:30:00,26.15,26.58,26.07,26.1,189700.0,26.15,26.58,26.07,26.1,189700.0
2006-02-03 10:00:00,26.09,26.3,26.05,26.28,119000.0,26.09,26.3,26.05,26.28,119000.0
2006-02-03 10:30:00,26.28,26.29,26.03,26.24,176900.0,26.28,26.29,26.03,26.24,176900.0
2006-02-03 11:00:00,26.24,26.26,26.0,26.06,73200.0,26.24,26.26,26.0,26.06,73200.0
2006-02-03 11:30:00,26.06,26.19,26.0,26.0,48900.0,26.06,26.19,26.0,26.0,48900.0
2006-02-03 12:00:00,26.02,26.07,25.8,25.88,160700.0,26.02,26.07,25.8,25.88,160700.0
2006-02-03 12:30:00,25.9,25.96,25.8,25.88,130100.0,25.9,25.96,25.8,25.88,130100.0
2006-02-03 13:00:00,25.89,26.01,25.75,25.94,138900.0,25.89,26.01,25.75,25.94,138900.0
2006-02-03 13:30:00,25.94,26.11,25.92,25.99,142400.0,25.94,26.11,25.92,25.99,142400.0
2006-02-03 14:00:00,25.99,26.0,25.58,25.82,201400.0,25.99,26.0,25.58,25.82,201400.0
2006-02-03 14:30:00,25.83,25.97,25.77,25.9,122200.0,25.83,25.97,25.77,25.9,122200.0
2006-02-03 15:00:00,25.9,26.15,25.89,26.13,202600.0,25.9,26.15,25.89,26.13,202600.0
2006-02-03 15:30:00,26.13,26.4,25.81,25.95,331400.0,26.13,26.4,25.81,25.95,331400.0
2006-02-06 09:30:00,25.55,26.0,25.41,25.52,246600.0,25.55,26.0,25.41,25.52,246600.0
2006-02-06 10:00:00,25.49,25.65,25.38,25.39,269800.0,25.49,25.65,25.38,25.39,269800.0
2006-02-06 10:30:00,25.39,25.41,25.11,25.2,368000.0,25.39,25.41,25.11,25.2,368000.0
2006-02-06 11:00:00,25.2,25.75,25.19,25.62,389000.0,25.2,25.75,25.19,25.62,389000.0
2006-02-06 11:30:00,25.6,25.65,25.46,25.51,227100.0,25.6,25.65,25.46,25.51,227100.0
2006-02-06 12:00:00,25.51,25.63,25.47,25.59,354500.0,25.51,25.63,25.47,25.59,354500.0
2006-02-06 12:30:00,25.59,25.63,25.53,25.6,129500.0,25.59,25.63,25.53,25.6,129500.0
2006-02-06 13:00:00,25.61,25.63,25.57,25.6,136900.0,25.61,25.63,25.57,25.6,136900.0
2006-02-06 13:30:00,25.61,25.85,25.57,25.75,240200.0,25.61,25.85,25.57,25.75,240200.0
2006-02-06 14:00:00,25.75,25.78,25.55,25.67,206400.0,25.75,25.78,25.55,25.67,206400.0
2006-02-06 14:30:00,25.68,25.8,25.6,25.67,79600.0,25.68,25.8,25.6,25.67,79600.0
2006-02-06 15:00:00,25.66,25.86,25.65,25.77,268800.0,25.66,25.86,25.65,25.77,268800.0
2006-02-06 15:30:00,25.75,25.91,25.66,25.81,354300.0,25.75,25.91,25.66,25.81,354300.0
2006-02-07 09:30:00,25.72,27.74,25.67,26.93,1816500.0,25.72,27.74,25.67,26.93,1816500.0
2006-02-07 10:00:00,26.93,27.9,26.76,26.89,829800.0,26.93,27.9,26.76,26.89,829800.0
2006-02-07 10:30:00,26.85,26.96,26.71,26.87,508400.0,26.85,26.96,26.71,26.87,508400.0
2006-02-07 11:00:00,26.87,27.4,26.79,27.2,544300.0,26.87,27.4,26.79,27.2,544300.0
2006-02-07 11:30:00,27.19,27.2,26.74,26.85,388900.0,27.19,27.2,26.74,26.85,388900.0
2006-02-07 12:00:00,26.85,26.95,26.61,26.62,287600.0,26.85,26.95,26.61,26.62,287600.0
2006-02-07 12:30:00,26.61,26.68,26.47,26.53,388700.0,26.61,26.68,26.47,26.53,388700.0
2006-02-07 13:00:00,26.55,26.76,26.53,26.7,283500.0,26.55,26.76,26.53,26.7,283500.0
2006-02-07 13:30:00,26.69,26.85,26.57,26.84,258800.0,26.69,26.85,26.57,26.84,258800.0
2006-02-07 14:00:00,26.84,26.99,26.6,26.77,343000.0,26.84,26.99,26.6,26.77,343000.0
2006-02-07 14:30:00,26.77,26.88,26.64,26.76,215100.0,26.77,26.88,26.64,26.76,215100.0
2006-02-07 15:00:00,26.76,26.86,26.73,26.81,230100.0,26.76,26.86,26.73,26.81,230100.0
2006-02-07 15:30:00,26.81,26.93,26.76,26.85,243200.0,26.81,26.93,26.76,26.85,243200.0
2006-02-08 09:30:00,26.93,27.14,26.39,26.75,587900.0,26.93,27.14,26.39,26.75,587900.0
2006-02-08 10:00:00,26.73,27.05,26.72,26.8,212800.0,26.73,27.05,26.72,26.8,212800.0
2006-02-08 10:30:00,26.79,26.89,26.74,26.83,171300.0,26.79,26.89,26.74,26.83,171300.0
2006-02-08 11:00:00,26.83,26.84,26.73,26.81,147400.0,26.83,26.84,26.73,26.81,147400.0
2006-02-08 11:30:00,26.82,26.84,26.58,26.62,184800.0,26.82,26.84,26.58,26.62,184800.0
2006-02-08 12:00:00,26.61,26.96,26.5,26.5,161800.0,26.61,26.96,26.5,26.5,161800.0
2006-02-08 12:30:00,26.51,26.76,26.45,26.57,150500.0,26.51,26.76,26.45,26.57,150500.0
2006-02-08 13:00:00,26.58,26.67,26.58,26.66,181700.0,26.58,26.67,26.58,26.66,181700.0
2006-02-08 13:30:00,26.65,26.75,26.59,26.6,116800.0,26.65,26.75,26.59,26.6,116800.0
2006-02-08 14:00:00,26.6,26.69,26.58,26.58,110000.0,26.6,26.69,26.58,26.58,110000.0
2006-02-08 14:30:00,26.58,26.7,26.58,26.61,100600.0,26.58,26.7,26.58,26.61,100600.0
2006-02-08 15:00:00,26.6,26.75,26.6,26.61,185600.0,26.6,26.75,26.6,26.61,185600.0
2006-02-08 15:30:00,26.61,26.81,26.6,26.75,255100.0,26.61,26.81,26.6,26.75,255100.0
2006-02-09 09:30:00,26.73,27.35,26.65,27.35,246900.0,26.73,27.35,26.65,27.35,246900.0
2006-02-09 10:00:00,27.37,27.5,27.16,27.16,163400.0,27.37,27.5,27.16,27.16,163400.0
2006-02-09 10:30:00,27.17,27.21,27.0,27.15,98300.0,27.17,27.21,27.0,27.15,98300.0
2006-02-09 11:00:00,27.16,27.19,27.0,27.03,78700.0,27.16,27.19,27.0,27.03,78700.0
2006-02-09 11:30:00,27.03,27.13,27.02,27.12,60900.0,27.03,27.13,27.02,27.12,60900.0
2006-02-09 12:00:00,27.12,27.31,27.1,27.31,66400.0,27.12,27.31,27.1,27.31,66400.0
2006-02-09 12:30:00,27.33,27.33,27.2,27.2,40900.0,27.33,27.33,27.2,27.2,40900.0
2006-02-09 13:00:00,27.21,27.25,27.1,27.11,94100.0,27.21,27.25,27.1,27.11,94100.0
2006-02-09 13:30:00,27.11,27.12,27.05,27.08,106300.0,27.11,27.12,27.05,27.08,106300.0
2006-02-09 14:00:00,27.09,27.09,26.96,27.02,80400.0,27.09,27.09,26.96,27.02,80400.0
2006-02-09 14:30:00,27.02,27.06,27.0,27.01,56700.0,27.02,27.06,27.0,27.01,56700.0
2006-02-09 15:00:00,27.0,27.1,26.84,26.85,185100.0,27.0,27.1,26.84,26.85,185100.0
2006-02-09 15:30:00,26.85,26.87,26.74,26.87,241300.0,26.85,26.87,26.74,26.87,241300.0
2006-02-10 09:30:00,26.85,26.85,26.31,26.6,179800.0,26.85,26.85,26.31,26.6,179800.0
2006-02-10 10:00:00,26.59,26.6,26.37,26.38,140500.0,26.59,26.6,26.37,26.38,140500.0
2006-02-10 10:30:00,26.38,26.43,26.2,26.3,213500.0,26.38,26.43,26.2,26.3,213500.0
2006-02-10 11:00:00,26.28,26.4,26.2,26.25,168100.0,26.28,26.4,26.2,26.25,168100.0
2006-02-10 11:30:00,26.25,26.26,26.07,26.09,162100.0,26.25,26.26,26.07,26.09,162100.0
2006-02-10 12:00:00,26.1,26.22,26.05,26.14,94500.0,26.1,26.22,26.05,26.14,94500.0
2006-02-10 12:30:00,26.14,26.3,26.11,26.3,89900.0,26.14,26.3,26.11,26.3,89900.0
2006-02-10 13:00:00,26.31,26.35,26.14,26.19,73700.0,26.31,26.35,26.14,26.19,73700.0
2006-02-10 13:30:00,26.19,26.29,26.18,26.26,65200.0,26.19,26.29,26.18,26.26,65200.0
2006-02-10 14:00:00,26.25,26.45,26.24,26.42,99300.0,26.25,26.45,26.24,26.42,99300.0
2006-02-10 14:30:00,26.41,26.52,26.38,26.49,64200.0,26.41,26.52,26.38,26.49,64200.0
2006-02-10 15:00:00,26.5,26.56,26.46,26.48,119000.0,26.5,26.56,26.46,26.48,119000.0
2006-02-10 15:30:00,26.49,26.61,26.44,26.51,217700.0,26.49,26.61,26.44,26.51,217700.0
2006-02-13 09:30:00,26.29,26.43,26.16,26.23,205800.0,26.29,26.43,26.16,26.23,205800.0
2006-02-13 10:00:00,26.21,26.4,26.08,26.33,85500.0,26.21,26.4,26.08,26.33,85500.0
2006-02-13 10:30:00,26.33,26.5,26.27,26.43,115000.0,26.33,26.5,26.27,26.43,115000.0
2006-02-13 11:00:00,26.42,26.47,26.34,26.37,79800.0,26.42,26.47,26.34,26.37,79800.0
2006-02-13 11:30:00,26.39,26.4,26.23,26.25,85100.0,26.39,26.4,26.23,26.25,85100.0
2006-02-13 12:00:00,26.25,26.33,26.24,26.3,64800.0,26.25,26.33,26.24,26.3,64800.0
2006-02-13 12:30:00,26.31,26.35,26.01,26.14,173200.0,26.31,26.35,26.01,26.14,173200.0
2006-02-13 13:00:00,26.13,26.19,26.07,26.13,125300.0,26.13,26.19,26.07,26.13,125300.0
2006-02-13 13:30:00,26.13,26.23,26.07,26.1,78400.0,26.13,26.23,26.07,26.1,78400.0
2006-02-13 14:00:00,26.1,26.22,26.1,26.15,44900.0,26.1,26.22,26.1,26.15,44900.0
2006-02-13 14:30:00,26.15,26.18,26.1,26.11,81600.0,26.15,26.18,26.1,26.11,81600.0
2006-02-13 15:00:00,26.1,26.26,26.1,26.25,124700.0,26.1,26.26,26.1,26.25,124700.0
2006-02-13 15:30:00,26.25,26.54,26.25,26.51,474700.0,26.25,26.54,26.25,26.51,474700.0
2006-02-14 09:30:00,26.51,26.59,26.38,26.48,163100.0,26.51,26.59,26.38,26.48,163100.0
2006-02-14 10:00:00,26.47,26.61,26.44,26.54,189000.0,26.47,26.61,26.44,26.54,189000.0
2006-02-14 10:30:00,26.54,26.7,26.31,26.7,184000.0,26.54,26.7,26.31,26.7,184000.0
2006-02-14 11:00:00,26.7,26.98,26.59,26.91,161200.0,26.7,26.98,26.59,26.91,161200.0
2006-02-14 11:30:00,26.92,27.15,26.86,27.1,138200.0,26.92,27.15,26.86,27.1,138200.0
2006-02-14 12:00:00,27.1,27.11,26.95,27.0,51200.0,27.1,27.11,26.95,27.0,51200.0
2006-02-14 12:30:00,26.97,27.01,26.96,27.01,42700.0,26.97,27.01,26.96,27.01,42700.0
2006-02-14 13:00:00,27.0,27.01,26.91,26.93,62000.0,27.0,27.01,26.91,26.93,62000.0
2006-02-14 13:30:00,26.93,26.95,26.8,26.85,73100.0,26.93,26.95,26.8,26.85,73100.0
2006-02-14 14:00:00,26.85,27.11,26.8,27.1,72700.0,26.85,27.11,26.8,27.1,72700.0
2006-02-14 14:30:00,27.1,27.11,26.84,26.84,64300.0,27.1,27.11,26.84,26.84,64300.0
2006-02-14 15:00:00,26.85,27.08,26.8,26.91,112000.0,26.85,27.08,26.8,26.91,112000.0
2006-02-14 15:30:00,26.93,27.04,26.81,26.81,213100.0,26.93,27.04,26.81,26.81,213100.0
2006-02-15 09:30:00,26.7,27.14,26.41,26.77,433100.0,26.7,27.14,26.41,26.77,433100.0
2006-02-15 10:00:00,26.78,27.29,26.73,27.25,192300.0,26.78,27.29,26.73,27.25,192300.0
2006-02-15 10:30:00,27.25,27.45,27.18,27.18,189500.0,27.25,27.45,27.18,27.18,189500.0
2006-02-15 11:00:00,27.19,27.19,26.88,26.94,73300.0,27.19,27.19,26.88,26.94,73300.0
2006-02-15 11:30:00,26.94,27.02,26.88,27.01,44600.0,26.94,27.02,26.88,27.01,44600.0
2006-02-15 12:00:00,27.0,27.02,26.93,26.97,67100.0,27.0,27.02,26.93,26.97,67100.0
2006-02-15 12:30:00,26.96,27.01,26.8,26.86,67700.0,26.96,27.01,26.8,26.86,67700.0
2006-02-15 13:00:00,26.86,27.06,26.86,27.0,59600.0,26.86,27.06,26.86,27.0,59600.0
2006-02-15 13:30:00,27.01,27.05,26.98,27.04,49200.0,27.01,27.05,26.98,27.04,49200.0
2006-02-15 14:00:00,27.03,27.07,27.0,27.04,99700.0,27.03,27.07,27.0,27.04,99700.0
2006-02-15 14:30:00,27.04,27.05,26.86,26.98,472500.0,27.04,27.05,26.86,26.98,472500.0
2006-02-15 15:00:00,26.99,27.07,26.82,26.9,230500.0,26.99,27.07,26.82,26.9,230500.0
2006-02-15 15:30:00,26.9,27.13,26.84,26.99,725400.0,26.9,27.13,26.84,26.99,725400.0
2006-02-16 09:30:00,26.96,27.15,26.86,26.97,239500.0,26.96,27.15,26.86,26.97,239500.0
2006-02-16 10:00:00,26.97,27.01,26.86,26.93,238500.0,26.97,27.01,26.86,26.93,238500.0
2006-02-16 10:30:00,26.93,26.98,26.91,26.95,116800.0,26.93,26.98,26.91,26.95,116800.0
2006-02-16 11:00:00,26.94,26.97,26.9,26.95,223500.0,26.94,26.97,26.9,26.95,223500.0
2006-02-16 11:30:00,26.96,27.06,26.96,27.0,143000.0,26.96,27.06,26.96,27.0,143000.0
2006-02-16 12:00:00,27.0,27.01,26.9,26.97,98900.0,27.0,27.01,26.9,26.97,98900.0
2006-02-16 12:30:00,26.95,27.02,26.94,26.97,105200.0,26.95,27.02,26.94,26.97,105200.0
2006-02-16 13:00:00,26.98,27.03,26.96,27.0,113400.0,26.98,27.03,26.96,27.0,113400.0
2006-02-16 13:30:00,27.0,27.01,26.95,26.95,221700.0,27.0,27.01,26.95,26.95,221700.0
2006-02-16 14:00:00,26.95,27.01,26.94,26.98,115600.0,26.95,27.01,26.94,26.98,115600.0
2006-02-16 14:30:00,26.97,27.11,26.97,27.1,122300.0,26.97,27.11,26.97,27.1,122300.0
2006-02-16 15:00:00,27.11,27.31,27.07,27.24,212600.0,27.11,27.31,27.07,27.24,212600.0
2006-02-16 15:30:00,27.23,27.49,27.23,27.49,209400.0,27.23,27.49,27.23,27.49,209400.0
2006-02-17 09:30:00,27.58,27.58,26.93,27.12,256300.0,27.58,27.58,26.93,27.12,256300.0
2006-02-17 10:00:00,27.12,27.21,27.0,27.16,114100.0,27.12,27.21,27.0,27.16,114100.0
2006-02-17 10:30:00,27.15,27.2,27.1,27.15,42600.0,27.15,27.2,27.1,27.15,42600.0
2006-02-17 11:00:00,27.16,27.23,27.1,27.17,76300.0,27.16,27.23,27.1,27.17,76300.0
2006-02-17 11:30:00,27.16,27.27,27.08,27.17,84800.0,27.16,27.27,27.08,27.17,84800.0
2006-02-17 12:00:00,27.17,27.19,27.15,27.18,56900.0,27.17,27.19,27.15,27.18,56900.0
2006-02-17 12:30:00,27.17,27.18,27.11,27.12,48500.0,27.17,27.18,27.11,27.12,48500.0
2006-02-17 13:00:00,27.13,27.18,27.1,27.12,78700.0,27.13,27.18,27.1,27.12,78700.0
2006-02-17 13:30:00,27.11,27.2,27.11,27.15,73600.0,27.11,27.2,27.11,27.15,73600.0
2006-02-17 14:00:00,27.16,27.17,27.11,27.15,55900.0,27.16,27.17,27.11,27.15,55900.0
2006-02-17 14:30:00,27.15,27.17,27.14,27.16,88900.0,27.15,27.17,27.14,27.16,88900.0
2006-02-17 15:00:00,27.17,27.17,27.06,27.08,105900.0,27.17,27.17,27.06,27.08,105900.0
2006-02-17 15:30:00,27.07,27.25,26.98,27.0,317600.0,27.07,27.25,26.98,27.0,317600.0
2006-02-21 09:30:00,27.02,27.31,26.9,26.94,168900.0,27.02,27.31,26.9,26.94,168900.0
2006-02-21 10:00:00,26.96,26.98,26.34,26.41,204800.0,26.96,26.98,26.34,26.41,204800.0
2006-02-21 10:30:00,26.38,26.56,26.35,26.5,121100.0,26.38,26.56,26.35,26.5,121100.0
2006-02-21 11:00:00,26.5,26.55,26.5,26.54,43500.0,26.5,26.55,26.5,26.54,43500.0
2006-02-21 11:30:00,26.53,26.77,26.53,26.68,89100.0,26.53,26.77,26.53,26.68,89100.0
2006-02-21 12:00:00,26.68,26.71,26.64,26.7,60300.0,26.68,26.71,26.64,26.7,60300.0
2006-02-21 12:30:00,26.7,26.89,26.7,26.7,65700.0,26.7,26.89,26.7,26.7,65700.0
2006-02-21 13:00:00,26.7,26.77,26.65,26.71,49200.0,26.7,26.77,26.65,26.71,49200.0
2006-02-21 13:30:00,26.7,26.75,26.7,26.72,37700.0,26.7,26.75,26.7,26.72,37700.0
2006-02-21 14:00:00,26.72,26.78,26.69,26.75,72200.0,26.72,26.78,26.69,26.75,72200.0
2006-02-21 14:30:00,26.75,26.88,26.74,26.86,103600.0,26.75,26.88,26.74,26.86,103600.0
2006-02-21 15:00:00,26.87,26.93,26.81,26.9,119300.0,26.87,26.93,26.81,26.9,119300.0
2006-02-21 15:30:00,26.88,26.98,26.79,26.82,145300.0,26.88,26.98,26.79,26.82,145300.0
2006-02-22 09:30:00,26.69,26.97,26.62,26.7,103700.0,26.69,26.97,26.62,26.7,103700.0
2006-02-22 10:00:00,26.7,27.06,26.7,27.06,86400.0,26.7,27.06,26.7,27.06,86400.0
2006-02-22 10:30:00,27.03,27.2,27.01,27.13,70300.0,27.03,27.2,27.01,27.13,70300.0
2006-02-22 11:00:00,27.11,27.26,27.01,27.2,148900.0,27.11,27.26,27.01,27.2,148900.0
2006-02-22 11:30:00,27.22,27.47,27.21,27.21,234100.0,27.22,27.47,27.21,27.21,234100.0
2006-02-22 12:00:00,27.21,27.29,27.1,27.26,141000.0,27.21,27.29,27.1,27.26,141000.0
2006-02-22 12:30:00,27.26,27.38,27.26,27.34,98700.0,27.26,27.38,27.26,27.34,98700.0
2006-02-22 13:00:00,27.34,27.48,27.31,27.39,92100.0,27.34,27.48,27.31,27.39,92100.0
2006-02-22 13:30:00,27.39,27.4,27.18,27.31,235000.0,27.39,27.4,27.18,27.31,235000.0
2006-02-22 14:00:00,27.32,27.46,27.26,27.45,90600.0,27.32,27.46,27.26,27.45,90600.0
2006-02-22 14:30:00,27.44,27.45,27.33,27.42,160400.0,27.44,27.45,27.33,27.42,160400.0
2006-02-22 15:00:00,27.43,27.46,27.28,27.44,147000.0,27.43,27.46,27.28,27.44,147000.0
2006-02-22 15:30:00,27.45,27.72,27.43,27.55,488400.0,27.45,27.72,27.43,27.55,488400.0
2006-02-23 09:30:00,27.47,27.47,27.21,27.4,125200.0,27.47,27.47,27.21,27.4,125200.0
2006-02-23 10:00:00,27.4,27.83,27.39,27.75,151700.0,27.4,27.83,27.39,27.75,151700.0
2006-02-23 10:30:00,27.75,28.14,27.66,28.1,272000.0,27.75,28.14,27.66,28.1,272000.0
2006-02-23 11:00:00,28.1,28.22,27.93,28.16,378200.0,28.1,28.22,27.93,28.16,378200.0
2006-02-23 11:30:00,28.16,28.8,28.15,28.41,642400.0,28.16,28.8,28.15,28.41,642400.0
2006-02-23 12:00:00,28.43,29.15,28.36,28.9,473800.0,28.43,29.15,28.36,28.9,473800.0
2006-02-23 12:30:00,28.88,29.03,28.84,28.85,315100.0,28.88,29.03,28.84,28.85,315100.0
2006-02-23 13:00:00,28.85,28.86,28.49,28.6,305500.0,28.85,28.86,28.49,28.6,305500.0
2006-02-23 13:30:00,28.59,28.85,28.59,28.84,194400.0,28.59,28.85,28.59,28.84,194400.0
2006-02-23 14:00:00,28.85,28.94,28.74,28.88,287700.0,28.85,28.94,28.74,28.88,287700.0
2006-02-23 14:30:00,28.88,28.98,28.73,28.98,237600.0,28.88,28.98,28.73,28.98,237600.0
2006-02-23 15:00:00,28.97,29.0,28.9,28.94,401400.0,28.97,29.0,28.9,28.94,401400.0
2006-02-23 15:30:00,28.93,28.95,28.46,28.5,924900.0,28.93,28.95,28.46,28.5,924900.0
2006-02-24 09:30:00,28.45,28.45,27.91,28.01,459300.0,28.45,28.45,27.91,28.01,459300.0
2006-02-24 10:00:00,28.01,28.09,27.92,28.0,227900.0,28.01,28.09,27.92,28.0,227900.0
2006-02-24 10:30:00,27.98,28.01,27.82,27.95,202500.0,27.98,28.01,27.82,27.95,202500.0
2006-02-24 11:00:00,27.93,27.99,27.9,27.9,143000.0,27.93,27.99,27.9,27.9,143000.0
2006-02-24 11:30:00,27.9,27.92,27.67,27.71,193300.0,27.9,27.92,27.67,27.71,193300.0
2006-02-24 12:00:00,27.71,27.77,27.6,27.62,198000.0,27.71,27.77,27.6,27.62,198000.0
2006-02-24 12:30:00,27.62,27.9,27.62,27.81,129700.0,27.62,27.9,27.62,27.81,129700.0
2006-02-24 13:00:00,27.81,27.92,27.73,27.91,132800.0,27.81,27.92,27.73,27.91,132800.0
2006-02-24 13:30:00,27.91,27.93,27.79,27.84,90200.0,27.91,27.93,27.79,27.84,90200.0
2006-02-24 14:00:00,27.84,28.13,27.83,27.92,174200.0,27.84,28.13,27.83,27.92,174200.0
2006-02-24 14:30:00,27.93,28.0,27.91,27.93,44500.0,27.93,28.0,27.91,27.93,44500.0
2006-02-24 15:00:00,27.93,27.93,27.76,27.87,149100.0,27.93,27.93,27.76,27.87,149100.0
2006-02-24 15:30:00,27.87,27.87,27.6,27.72,338800.0,27.87,27.87,27.6,27.72,338800.0
2006-02-27 09:30:00,27.75,28.5,27.75,28.2,426400.0,27.75,28.5,27.75,28.2,426400.0
2006-02-27 10:00:00,28.2,28.27,28.1,28.21,274800.0,28.2,28.27,28.1,28.21,274800.0
2006-02-27 10:30:00,28.22,28.24,28.17,28.17,98400.0,28.22,28.24,28.17,28.17,98400.0
2006-02-27 11:00:00,28.17,28.43,28.17,28.4,108500.0,28.17,28.43,28.17,28.4,108500.0
2006-02-27 11:30:00,28.4,28.51,28.32,28.39,100700.0,28.4,28.51,28.32,28.39,100700.0
2006-02-27 12:00:00,28.38,28.38,28.21,28.32,106100.0,28.38,28.38,28.21,28.32,106100.0
2006-02-27 12:30:00,28.31,28.43,28.25,28.3,271500.0,28.31,28.43,28.25,28.3,271500.0
2006-02-27 13:00:00,28.3,28.47,28.3,28.35,180500.0,28.3,28.47,28.3,28.35,180500.0
2006-02-27 13:30:00,28.35,28.71,28.34,28.62,189700.0,28.35,28.71,28.34,28.62,189700.0
2006-02-27 14:00:00,28.62,28.75,28.5,28.53,327700.0,28.62,28.75,28.5,28.53,327700.0
2006-02-27 14:30:00,28.54,28.57,28.49,28.5,479300.0,28.54,28.57,28.49,28.5,479300.0
2006-02-27 15:00:00,28.5,28.82,28.46,28.78,832400.0,28.5,28.82,28.46,28.78,832400.0
2006-02-27 15:30:00,28.78,29.08,28.29,28.9,816400.0,28.78,29.08,28.29,28.9,816400.0
2006-02-28 09:30:00,28.9,28.9,28.55,28.6,180900.0,28.9,28.9,28.55,28.6,180900.0
2006-02-28 10:00:00,28.6,28.78,28.56,28.78,241100.0,28.6,28.78,28.56,28.78,241100.0
2006-02-28 10:30:00,28.75,28.79,28.63,28.72,218500.0,28.75,28.79,28.63,28.72,218500.0
2006-02-28 11:00:00,28.72,28.75,28.52,28.52,89100.0,28.72,28.75,28.52,28.52,89100.0
2006-02-28 11:30:00,28.52,28.62,28.49,28.54,118000.0,28.52,28.62,28.49,28.54,118000.0
2006-02-28 12:00:00,28.54,28.55,28.26,28.28,286700.0,28.54,28.55,28.26,28.28,286700.0
2006-02-28 12:30:00,28.27,28.29,28.0,28.05,224800.0,28.27,28.29,28.0,28.05,224800.0
2006-02-28 13:00:00,28.03,28.06,27.98,28.05,191700.0,28.03,28.06,27.98,28.05,191700.0
2006-02-28 13:30:00,28.06,28.17,28.04,28.15,119100.0,28.06,28.17,28.04,28.15,119100.0
2006-02-28 14:00:00,28.14,28.15,28.09,28.11,87500.0,28.14,28.15,28.09,28.11,87500.0
2006-02-28 14:30:00,28.1,28.17,28.0,28.12,150600.0,28.1,28.17,28.0,28.12,150600.0
2006-02-28 15:00:00,28.12,28.19,28.11,28.17,207000.0,28.12,28.19,28.11,28.17,207000.0
2006-02-28 15:30:00,28.17,28.17,28.02,28.06,424500.0,28.17,28.17,28.02,28.06,424500.0
2006-03-01 09:30:00,28.05,28.4,27.99,28.28,167300.0,28.05,28.4,27.99,28.28,167300.0
2006-03-01 10:00:00,28.28,28.4,28.1,28.31,92800.0,28.28,28.4,28.1,28.31,92800.0
2006-03-01 10:30:00,28.31,28.47,28.3,28.35,161900.0,28.31,28.47,28.3,28.35,161900.0
2006-03-01 11:00:00,28.36,28.45,28.26,28.29,118900.0,28.36,28.45,28.26,28.29,118900.0
2006-03-01 11:30:00,28.29,28.34,28.25,28.3,64600.0,28.29,28.34,28.25,28.3,64600.0
2006-03-01 12:00:00,28.3,28.37,28.23,28.24,90200.0,28.3,28.37,28.23,28.24,90200.0
2006-03-01 12:30:00,28.24,28.28,28.2,28.28,56900.0,28.24,28.28,28.2,28.28,56900.0
2006-03-01 13:00:00,28.28,28.28,28.19,28.23,68000.0,28.28,28.28,28.19,28.23,68000.0
2006-03-01 13:30:00,28.25,28.25,28.07,28.11,41600.0,28.25,28.25,28.07,28.11,41600.0
2006-03-01 14:00:00,28.11,28.25,28.1,28.17,102900.0,28.11,28.25,28.1,28.17,102900.0
2006-03-01 14:30:00,28.17,28.26,28.17,28.25,71900.0,28.17,28.26,28.17,28.25,71900.0
2006-03-01 15:00:00,28.24,28.3,28.15,28.23,161000.0,28.24,28.3,28.15,28.23,161000.0
2006-03-01 15:30:00,28.24,28.32,28.22,28.27,366100.0,28.24,28.32,28.22,28.27,366100.0
2006-03-02 09:30:00,27.86,27.89,27.1,27.33,394600.0,27.86,27.89,27.1,27.33,394600.0
2006-03-02 10:00:00,27.33,27.49,27.3,27.46,223500.0,27.33,27.49,27.3,27.46,223500.0
2006-03-02 10:30:00,27.45,27.71,27.4,27.6,190500.0,27.45,27.71,27.4,27.6,190500.0
2006-03-02 11:00:00,27.6,27.8,27.6,27.72,152300.0,27.6,27.8,27.6,27.72,152300.0
2006-03-02 11:30:00,27.73,27.75,27.65,27.67,122200.0,27.73,27.75,27.65,27.67,122200.0
2006-03-02 12:00:00,27.67,27.71,27.5,27.5,211800.0,27.67,27.71,27.5,27.5,211800.0
2006-03-02 12:30:00,27.5,27.51,27.3,27.34,232500.0,27.5,27.51,27.3,27.34,232500.0
2006-03-02 13:00:00,27.34,27.4,27.32,27.35,115500.0,27.34,27.4,27.32,27.35,115500.0
2006-03-02 13:30:00,27.36,27.5,27.35,27.47,107200.0,27.36,27.5,27.35,27.47,107200.0
2006-03-02 14:00:00,27.47,27.54,27.42,27.44,94800.0,27.47,27.54,27.42,27.44,94800.0
2006-03-02 14:30:00,27.44,27.53,27.44,27.49,88100.0,27.44,27.53,27.44,27.49,88100.0
2006-03-02 15:00:00,27.49,27.59,27.49,27.51,109400.0,27.49,27.59,27.49,27.51,109400.0
2006-03-02 15:30:00,27.53,27.66,27.47,27.63,244000.0,27.53,27.66,27.47,27.63,244000.0
2006-03-03 09:30:00,27.33,27.54,27.12,27.23,166200.0,27.33,27.54,27.12,27.23,166200.0
2006-03-03 10:00:00,27.23,27.23,27.15,27.23,108100.0,27.23,27.23,27.15,27.23,108100.0
2006-03-03 10:30:00,27.23,27.31,27.11,27.16,55700.0,27.23,27.31,27.11,27.16,55700.0
2006-03-03 11:00:00,27.16,27.22,27.11,27.22,59100.0,27.16,27.22,27.11,27.22,59100.0
2006-03-03 11:30:00,27.2,27.23,27.18,27.23,49200.0,27.2,27.23,27.18,27.23,49200.0
2006-03-03 12:00:00,27.23,27.26,27.2,27.25,72500.0,27.23,27.26,27.2,27.25,72500.0
2006-03-03 12:30:00,27.24,27.25,27.18,27.25,51600.0,27.24,27.25,27.18,27.25,51600.0
2006-03-03 13:00:00,27.24,27.27,27.23,27.26,108700.0,27.24,27.27,27.23,27.26,108700.0
2006-03-03 13:30:00,27.28,27.34,27.26,27.27,94100.0,27.28,27.34,27.26,27.27,94100.0
2006-03-03 14:00:00,27.27,27.34,27.24,27.31,32700.0,27.27,27.34,27.24,27.31,32700.0
2006-03-03 14:30:00,27.3,27.34,27.28,27.34,24900.0,27.3,27.34,27.28,27.34,24900.0
2006-03-03 15:00:00,27.32,27.34,27.27,27.29,101400.0,27.32,27.34,27.27,27.29,101400.0
2006-03-03 15:30:00,27.29,27.3,27.09,27.09,149200.0,27.29,27.3,27.09,27.09,149200.0
2006-03-06 09:30:00,26.54,26.6,26.02,26.04,595800.0,26.54,26.6,26.02,26.04,595800.0
2006-03-06 10:00:00,26.03,26.36,26.03,26.21,244200.0,26.03,26.36,26.03,26.21,244200.0
2006-03-06 10:30:00,26.24,26.39,26.22,26.3,307200.0,26.24,26.39,26.22,26.3,307200.0
2006-03-06 11:00:00,26.3,26.33,26.05,26.1,313000.0,26.3,26.33,26.05,26.1,313000.0
2006-03-06 11:30:00,26.11,26.16,25.95,26.0,210700.0,26.11,26.16,25.95,26.0,210700.0
2006-03-06 12:00:00,26.01,26.15,25.86,25.87,200300.0,26.01,26.15,25.86,25.87,200300.0
2006-03-06 12:30:00,25.87,26.23,25.87,26.21,264300.0,25.87,26.23,25.87,26.21,264300.0
2006-03-06 13:00:00,26.23,26.28,26.08,26.1,186700.0,26.23,26.28,26.08,26.1,186700.0
2006-03-06 13:30:00,26.12,26.13,25.96,26.11,175000.0,26.12,26.13,25.96,26.11,175000.0
2006-03-06 14:00:00,26.1,26.27,26.0,26.25,177600.0,26.1,26.27,26.0,26.25,177600.0
2006-03-06 14:30:00,26.25,26.42,26.22,26.3,339900.0,26.25,26.42,26.22,26.3,339900.0
2006-03-06 15:00:00,26.3,26.3,26.13,26.13,172700.0,26.3,26.3,26.13,26.13,172700.0
2006-03-06 15:30:00,26.13,26.15,25.97,26.03,397500.0,26.13,26.15,25.97,26.03,397500.0
2006-03-07 09:30:00,25.57,25.75,25.15,25.43,677800.0,25.57,25.75,25.15,25.43,677800.0
2006-03-07 10:00:00,25.45,25.96,25.4,25.52,522700.0,25.45,25.96,25.4,25.52,522700.0
2006-03-07 10:30:00,25.52,25.55,25.41,25.42,276500.0,25.52,25.55,25.41,25.42,276500.0
2006-03-07 11:00:00,25.42,25.42,25.33,25.34,208100.0,25.42,25.42,25.33,25.34,208100.0
2006-03-07 11:30:00,25.34,25.34,24.9,24.96,562400.0,25.34,25.34,24.9,24.96,562400.0
2006-03-07 12:00:00,24.97,25.15,24.94,25.0,328000.0,24.97,25.15,24.94,25.0,328000.0
2006-03-07 12:30:00,24.99,25.13,24.97,25.1,235000.0,24.99,25.13,24.97,25.1,235000.0
2006-03-07 13:00:00,25.09,25.22,25.01,25.14,200500.0,25.09,25.22,25.01,25.14,200500.0
2006-03-07 13:30:00,25.12,25.14,24.99,25.01,162200.0,25.12,25.14,24.99,25.01,162200.0
2006-03-07 14:00:00,25.01,25.26,24.8,24.97,546400.0,25.01,25.26,24.8,24.97,546400.0
2006-03-07 14:30:00,24.98,25.02,24.67,24.9,580400.0,24.98,25.02,24.67,24.9,580400.0
2006-03-07 15:00:00,24.9,24.99,24.67,24.69,363400.0,24.9,24.99,24.67,24.69,363400.0
2006-03-07 15:30:00,24.69,24.96,24.54,24.79,522100.0,24.69,24.96,24.54,24.79,522100.0
2006-03-08 09:30:00,25.61,25.69,25.05,25.45,1894100.0,25.61,25.69,25.05,25.45,1894100.0
2006-03-08 10:00:00,25.44,25.45,25.25,25.38,834200.0,25.44,25.45,25.25,25.38,834200.0
2006-03-08 10:30:00,25.38,25.53,25.2,25.36,741600.0,25.38,25.53,25.2,25.36,741600.0
2006-03-08 11:00:00,25.35,25.36,25.16,25.26,298700.0,25.35,25.36,25.16,25.26,298700.0
2006-03-08 11:30:00,25.27,25.28,25.06,25.12,330500.0,25.27,25.28,25.06,25.12,330500.0
2006-03-08 12:00:00,25.11,25.36,25.11,25.28,303600.0,25.11,25.36,25.11,25.28,303600.0
2006-03-08 12:30:00,25.28,25.4,25.25,25.3,408400.0,25.28,25.4,25.25,25.3,408400.0
2006-03-08 13:00:00,25.3,25.45,25.28,25.42,464700.0,25.3,25.45,25.28,25.42,464700.0
2006-03-08 13:30:00,25.42,25.45,25.35,25.35,123800.0,25.42,25.45,25.35,25.35,123800.0
2006-03-08 14:00:00,25.37,25.51,25.34,25.51,465800.0,25.37,25.51,25.34,25.51,465800.0
2006-03-08 14:30:00,25.5,26.36,25.5,26.22,754800.0,25.5,26.36,25.5,26.22,754800.0
2006-03-08 15:00:00,26.22,26.28,26.1,26.11,455100.0,26.22,26.28,26.1,26.11,455100.0
2006-03-08 15:30:00,26.11,26.11,25.37,25.37,1052600.0,26.11,26.11,25.37,25.37,1052600.0
2006-03-09 09:30:00,24.65,26.15,24.32,25.38,2109500.0,24.65,26.15,24.32,25.38,2109500.0
2006-03-09 10:00:00,25.37,25.49,25.2,25.36,1030400.0,25.37,25.49,25.2,25.36,1030400.0
2006-03-09 10:30:00,25.36,25.5,25.29,25.32,382000.0,25.36,25.5,25.29,25.32,382000.0
2006-03-09 11:00:00,25.31,25.32,24.45,24.6,860700.0,25.31,25.32,24.45,24.6,860700.0
2006-03-09 11:30:00,24.6,24.61,24.16,24.54,1530700.0,24.6,24.61,24.16,24.54,1530700.0
2006-03-09 12:00:00,24.54,24.78,24.25,24.3,990200.0,24.54,24.78,24.25,24.3,990200.0
2006-03-09 12:30:00,24.3,24.5,24.21,24.4,762100.0,24.3,24.5,24.21,24.4,762100.0
2006-03-09 13:00:00,24.4,24.42,24.25,24.41,381200.0,24.4,24.42,24.25,24.41,381200.0
2006-03-09 13:30:00,24.41,24.59,24.35,24.5,530100.0,24.41,24.59,24.35,24.5,530100.0
2006-03-09 14:00:00,24.51,24.72,24.37,24.44,414600.0,24.51,24.72,24.37,24.44,414600.0
2006-03-09 14:30:00,24.45,24.56,24.36,24.53,336100.0,24.45,24.56,24.36,24.53,336100.0
2006-03-09 15:00:00,24.53,24.6,24.42,24.54,498900.0,24.53,24.6,24.42,24.54,498900.0
2006-03-09 15:30:00,24.54,24.91,24.5,24.84,1101900.0,24.54,24.91,24.5,24.84,1101900.0
2006-03-10 09:30:00,24.46,25.17,24.26,24.99,216400.0,24.46,25.17,24.26,24.99,216400.0
2006-03-10 10:00:00,24.98,25.97,24.98,25.81,555400.0,24.98,25.97,24.98,25.81,555400.0
2006-03-10 10:30:00,25.81,26.23,25.48,25.48,760100.0,25.81,26.23,25.48,25.48,760100.0
2006-03-10 11:00:00,25.49,25.67,25.07,25.63,672500.0,25.49,25.67,25.07,25.63,672500.0
2006-03-10 11:30:00,25.63,25.65,25.4,25.51,230800.0,25.63,25.65,25.4,25.51,230800.0
2006-03-10 12:00:00,25.51,25.6,25.17,25.29,298400.0,25.51,25.6,25.17,25.29,298400.0
2006-03-10 12:30:00,25.33,25.37,25.01,25.2,193500.0,25.33,25.37,25.01,25.2,193500.0
2006-03-10 13:00:00,25.19,25.19,24.95,25.11,208900.0,25.19,25.19,24.95,25.11,208900.0
2006-03-10 13:30:00,25.12,25.22,25.01,25.22,106200.0,25.12,25.22,25.01,25.22,106200.0
2006-03-10 14:00:00,25.2,25.22,25.05,25.05,189000.0,25.2,25.22,25.05,25.05,189000.0
2006-03-10 14:30:00,25.05,25.17,25.04,25.16,279900.0,25.05,25.17,25.04,25.16,279900.0
2006-03-10 15:00:00,25.15,25.25,25.06,25.11,215800.0,25.15,25.25,25.06,25.11,215800.0
2006-03-10 15:30:00,25.12,25.4,25.05,25.15,589500.0,25.12,25.4,25.05,25.15,589500.0
2006-03-13 09:30:00,25.6,25.67,25.1,25.33,385700.0,25.6,25.67,25.1,25.33,385700.0
2006-03-13 10:00:00,25.33,25.62,25.3,25.3,268900.0,25.33,25.62,25.3,25.3,268900.0
2006-03-13 10:30:00,25.32,25.34,25.23,25.25,235800.0,25.32,25.34,25.23,25.25,235800.0
2006-03-13 11:00:00,25.24,25.4,25.12,25.28,198500.0,25.24,25.4,25.12,25.28,198500.0
2006-03-13 11:30:00,25.29,25.3,24.91,24.95,372600.0,25.29,25.3,24.91,24.95,372600.0
2006-03-13 12:00:00,24.95,24.95,24.63,24.81,453800.0,24.95,24.95,24.63,24.81,453800.0
2006-03-13 12:30:00,24.82,24.93,24.82,24.9,149700.0,24.82,24.93,24.82,24.9,149700.0
2006-03-13 13:00:00,24.9,25.04,24.89,25.01,278900.0,24.9,25.04,24.89,25.01,278900.0
2006-03-13 13:30:00,25.02,25.03,24.94,25.0,161900.0,25.02,25.03,24.94,25.0,161900.0
2006-03-13 14:00:00,24.99,25.01,24.87,24.91,189500.0,24.99,25.01,24.87,24.91,189500.0
2006-03-13 14:30:00,24.91,24.94,24.6,24.68,333700.0,24.91,24.94,24.6,24.68,333700.0
2006-03-13 15:00:00,24.68,25.55,24.5,24.51,408800.0,24.68,25.55,24.5,24.51,408800.0
2006-03-13 15:30:00,24.51,24.75,24.48,24.66,782700.0,24.51,24.75,24.48,24.66,782700.0
2006-03-14 09:30:00,24.7,25.0,24.39,24.9,291100.0,24.7,25.0,24.39,24.9,291100.0
2006-03-14 10:00:00,24.9,24.97,24.63,24.64,233600.0,24.9,24.97,24.63,24.64,233600.0
2006-03-14 10:30:00,24.62,24.79,24.45,24.56,317500.0,24.62,24.79,24.45,24.56,317500.0
2006-03-14 11:00:00,24.55,24.71,24.5,24.66,182000.0,24.55,24.71,24.5,24.66,182000.0
2006-03-14 11:30:00,24.67,24.69,24.47,24.52,133400.0,24.67,24.69,24.47,24.52,133400.0
2006-03-14 12:00:00,24.53,24.61,24.48,24.59,250600.0,24.53,24.61,24.48,24.59,250600.0
2006-03-14 12:30:00,24.57,24.61,24.49,24.53,181000.0,24.57,24.61,24.49,24.53,181000.0
2006-03-14 13:00:00,24.52,24.76,24.52,24.7,105100.0,24.52,24.76,24.52,24.7,105100.0
2006-03-14 13:30:00,24.7,24.7,24.58,24.62,162200.0,24.7,24.7,24.58,24.62,162200.0
2006-03-14 14:00:00,24.61,24.78,24.58,24.7,205600.0,24.61,24.78,24.58,24.7,205600.0
2006-03-14 14:30:00,24.69,24.74,24.63,24.69,161400.0,24.69,24.74,24.63,24.69,161400.0
2006-03-14 15:00:00,24.68,24.76,24.64,24.67,221700.0,24.68,24.76,24.64,24.67,221700.0
2006-03-14 15:30:00,24.68,25.57,24.46,24.65,404900.0,24.68,25.57,24.46,24.65,404900.0
2006-03-15 09:30:00,24.67,24.94,24.57,24.69,229000.0,24.67,24.94,24.57,24.69,229000.0
2006-03-15 10:00:00,24.69,24.85,24.66,24.69,292000.0,24.69,24.85,24.66,24.69,292000.0
2006-03-15 10:30:00,24.72,24.84,24.59,24.66,99000.0,24.72,24.84,24.59,24.66,99000.0
2006-03-15 11:00:00,24.66,24.77,24.66,24.72,96700.0,24.66,24.77,24.66,24.72,96700.0
2006-03-15 11:30:00,24.72,24.85,24.68,24.77,607200.0,24.72,24.85,24.68,24.77,607200.0
2006-03-15 12:00:00,24.78,24.85,24.74,24.75,58500.0,24.78,24.85,24.74,24.75,58500.0
2006-03-15 12:30:00,24.76,24.79,24.69,24.7,74800.0,24.76,24.79,24.69,24.7,74800.0
2006-03-15 13:00:00,24.7,24.72,24.57,24.59,75200.0,24.7,24.72,24.57,24.59,75200.0
2006-03-15 13:30:00,24.6,24.62,24.58,24.6,29000.0,24.6,24.62,24.58,24.6,29000.0
2006-03-15 14:00:00,24.6,24.63,24.47,24.55,155800.0,24.6,24.63,24.47,24.55,155800.0
2006-03-15 14:30:00,24.56,24.6,24.5,24.51,105600.0,24.56,24.6,24.5,24.51,105600.0
2006-03-15 15:00:00,24.52,24.71,24.52,24.6,186700.0,24.52,24.71,24.52,24.6,186700.0
2006-03-15 15:30:00,24.6,24.7,24.57,24.65,366600.0,24.6,24.7,24.57,24.65,366600.0
2006-03-16 09:30:00,24.64,24.84,24.56,24.61,237700.0,24.64,24.84,24.56,24.61,237700.0
2006-03-16 10:00:00,24.59,24.65,24.42,24.45,328000.0,24.59,24.65,24.42,24.45,328000.0
2006-03-16 10:30:00,24.45,24.45,24.14,24.14,447600.0,24.45,24.45,24.14,24.14,447600.0
2006-03-16 11:00:00,24.14,24.35,24.1,24.28,358600.0,24.14,24.35,24.1,24.28,358600.0
2006-03-16 11:30:00,24.27,24.32,24.15,24.21,239600.0,24.27,24.32,24.15,24.21,239600.0
2006-03-16 12:00:00,24.21,24.3,24.01,24.23,235200.0,24.21,24.3,24.01,24.23,235200.0
2006-03-16 12:30:00,24.24,24.3,24.14,24.16,172300.0,24.24,24.3,24.14,24.16,172300.0
2006-03-16 13:00:00,24.16,24.18,24.03,24.09,247900.0,24.16,24.18,24.03,24.09,247900.0
2006-03-16 13:30:00,24.09,25.99,23.79,23.87,411900.0,24.09,25.99,23.79,23.87,411900.0
2006-03-16 14:00:00,23.87,24.0,23.69,23.75,373300.0,23.87,24.0,23.69,23.75,373300.0
2006-03-16 14:30:00,23.75,23.77,23.65,23.71,474800.0,23.75,23.77,23.65,23.71,474800.0
2006-03-16 15:00:00,23.7,23.8,23.69,23.76,708500.0,23.7,23.8,23.69,23.76,708500.0
2006-03-16 15:30:00,23.76,23.84,23.69,23.76,467900.0,23.76,23.84,23.69,23.76,467900.0
2006-03-17 09:30:00,23.82,24.09,23.74,23.8,1009000.0,23.82,24.09,23.74,23.8,1009000.0
2006-03-17 10:00:00,23.79,23.94,23.79,23.89,208300.0,23.79,23.94,23.79,23.89,208300.0
2006-03-17 10:30:00,23.89,23.92,23.85,23.9,401300.0,23.89,23.92,23.85,23.9,401300.0
2006-03-17 11:00:00,23.9,24.02,23.84,23.88,98000.0,23.9,24.02,23.84,23.88,98000.0
2006-03-17 11:30:00,23.88,24.01,23.87,23.98,44100.0,23.88,24.01,23.87,23.98,44100.0
2006-03-17 12:00:00,23.98,24.0,23.9,23.96,37300.0,23.98,24.0,23.9,23.96,37300.0
2006-03-17 12:30:00,23.96,24.05,23.96,24.03,58300.0,23.96,24.05,23.96,24.03,58300.0
2006-03-17 13:00:00,24.03,24.05,23.9,23.93,64500.0,24.03,24.05,23.9,23.93,64500.0
2006-03-17 13:30:00,23.93,24.05,23.83,23.91,46600.0,23.93,24.05,23.83,23.91,46600.0
2006-03-17 14:00:00,23.91,23.95,23.9,23.94,62200.0,23.91,23.95,23.9,23.94,62200.0
2006-03-17 14:30:00,23.94,23.95,23.74,23.78,106700.0,23.94,23.95,23.74,23.78,106700.0
2006-03-17 15:00:00,23.78,23.84,23.6,23.69,255400.0,23.78,23.84,23.6,23.69,255400.0
2006-03-17 15:30:00,23.69,23.83,23.68,23.79,226300.0,23.69,23.83,23.68,23.79,226300.0
2006-03-20 09:30:00,24.1,24.2,23.96,24.0,286900.0,24.1,24.2,23.96,24.0,286900.0
2006-03-20 10:00:00,24.01,24.05,23.91,23.92,267600.0,24.01,24.05,23.91,23.92,267600.0
2006-03-20 10:30:00,23.92,23.93,23.55,23.62,235600.0,23.92,23.93,23.55,23.62,235600.0
2006-03-20 11:00:00,23.62,23.68,23.55,23.64,205000.0,23.62,23.68,23.55,23.64,205000.0
2006-03-20 11:30:00,23.63,23.68,23.62,23.65,83200.0,23.63,23.68,23.62,23.65,83200.0
2006-03-20 12:00:00,23.66,23.67,23.63,23.63,99000.0,23.66,23.67,23.63,23.63,99000.0
2006-03-20 12:30:00,23.63,23.64,23.43,23.58,173700.0,23.63,23.64,23.43,23.58,173700.0
2006-03-20 13:00:00,23.56,23.58,23.51,23.55,98100.0,23.56,23.58,23.51,23.55,98100.0
2006-03-20 13:30:00,23.55,23.59,23.52,23.56,112800.0,23.55,23.59,23.52,23.56,112800.0
2006-03-20 14:00:00,23.57,23.68,23.54,23.54,87200.0,23.57,23.68,23.54,23.54,87200.0
2006-03-20 14:30:00,23.54,23.56,23.52,23.54,113000.0,23.54,23.56,23.52,23.54,113000.0
2006-03-20 15:00:00,23.53,23.57,23.53,23.53,135800.0,23.53,23.57,23.53,23.53,135800.0
2006-03-20 15:30:00,23.53,23.7,23.53,23.63,258900.0,23.53,23.7,23.53,23.63,258900.0
2006-03-21 09:30:00,23.59,23.72,23.3,23.43,280900.0,23.59,23.72,23.3,23.43,280900.0
2006-03-21 10:00:00,23.43,23.54,23.33,23.39,335700.0,23.43,23.54,23.33,23.39,335700.0
2006-03-21 10:30:00,23.4,23.56,23.39,23.51,63000.0,23.4,23.56,23.39,23.51,63000.0
2006-03-21 11:00:00,23.5,23.62,23.37,23.47,480800.0,23.5,23.62,23.37,23.47,480800.0
2006-03-21 11:30:00,23.48,23.84,23.47,23.55,320900.0,23.48,23.84,23.47,23.55,320900.0
2006-03-21 12:00:00,23.56,23.7,23.54,23.64,153000.0,23.56,23.7,23.54,23.64,153000.0
2006-03-21 12:30:00,23.64,23.7,23.56,23.6,196800.0,23.64,23.7,23.56,23.6,196800.0
2006-03-21 13:00:00,23.59,23.67,23.5,23.51,115500.0,23.59,23.67,23.5,23.51,115500.0
2006-03-21 13:30:00,23.5,23.61,23.5,23.53,86000.0,23.5,23.61,23.5,23.53,86000.0
2006-03-21 14:00:00,23.54,23.58,23.32,23.34,152200.0,23.54,23.58,23.32,23.34,152200.0
2006-03-21 14:30:00,23.36,23.39,23.16,23.19,173000.0,23.36,23.39,23.16,23.19,173000.0
2006-03-21 15:00:00,23.18,23.2,23.1,23.16,247300.0,23.18,23.2,23.1,23.16,247300.0
2006-03-21 15:30:00,23.16,23.3,23.13,23.26,248200.0,23.16,23.3,23.13,23.26,248200.0
2006-03-22 09:30:00,23.04,23.22,22.99,23.09,254400.0,23.04,23.22,22.99,23.09,254400.0
2006-03-22 10:00:00,23.08,23.35,23.08,23.22,301500.0,23.08,23.35,23.08,23.22,301500.0
2006-03-22 10:30:00,23.23,23.23,23.04,23.06,157500.0,23.23,23.23,23.04,23.06,157500.0
2006-03-22 11:00:00,23.06,23.23,23.06,23.12,125900.0,23.06,23.23,23.06,23.12,125900.0
2006-03-22 11:30:00,23.12,23.21,23.11,23.13,105800.0,23.12,23.21,23.11,23.13,105800.0
2006-03-22 12:00:00,23.14,23.49,23.14,23.4,324000.0,23.14,23.49,23.14,23.4,324000.0
2006-03-22 12:30:00,23.4,23.43,23.33,23.41,200000.0,23.4,23.43,23.33,23.41,200000.0
2006-03-22 13:00:00,23.4,23.78,23.4,23.7,248400.0,23.4,23.78,23.4,23.7,248400.0
2006-03-22 13:30:00,23.71,24.08,23.7,24.04,514800.0,23.71,24.08,23.7,24.04,514800.0
2006-03-22 14:00:00,24.04,24.07,23.76,23.8,328100.0,24.04,24.07,23.76,23.8,328100.0
2006-03-22 14:30:00,23.8,23.86,23.7,23.84,335000.0,23.8,23.86,23.7,23.84,335000.0
2006-03-22 15:00:00,23.84,24.02,23.73,23.92,419000.0,23.84,24.02,23.73,23.92,419000.0
2006-03-22 15:30:00,23.93,24.07,23.91,23.99,621800.0,23.93,24.07,23.91,23.99,621800.0
2006-03-23 09:30:00,23.92,24.72,23.89,24.42,615400.0,23.92,24.72,23.89,24.42,615400.0
2006-03-23 10:00:00,24.45,24.66,24.31,24.61,527600.0,24.45,24.66,24.31,24.61,527600.0
2006-03-23 10:30:00,24.6,24.65,24.39,24.45,405800.0,24.6,24.65,24.39,24.45,405800.0
2006-03-23 11:00:00,24.45,24.46,24.3,24.45,142800.0,24.45,24.46,24.3,24.45,142800.0
2006-03-23 11:30:00,24.45,24.51,24.42,24.47,162700.0,24.45,24.51,24.42,24.47,162700.0
2006-03-23 12:00:00,24.47,24.63,24.45,24.55,239700.0,24.47,24.63,24.45,24.55,239700.0
2006-03-23 12:30:00,24.55,24.6,24.42,24.43,99800.0,24.55,24.6,24.42,24.43,99800.0
2006-03-23 13:00:00,24.43,24.47,24.38,24.46,166100.0,24.43,24.47,24.38,24.46,166100.0
2006-03-23 13:30:00,24.46,24.47,24.34,24.45,133400.0,24.46,24.47,24.34,24.45,133400.0
2006-03-23 14:00:00,24.46,24.46,24.36,24.4,151900.0,24.46,24.46,24.36,24.4,151900.0
2006-03-23 14:30:00,24.39,24.41,24.31,24.33,147900.0,24.39,24.41,24.31,24.33,147900.0
2006-03-23 15:00:00,24.33,24.33,24.24,24.27,252800.0,24.33,24.33,24.24,24.27,252800.0
2006-03-23 15:30:00,24.28,24.29,24.15,24.18,343000.0,24.28,24.29,24.15,24.18,343000.0
2006-03-24 09:30:00,24.13,24.34,24.13,24.26,154900.0,24.13,24.34,24.13,24.26,154900.0
2006-03-24 10:00:00,24.26,24.4,24.25,24.37,74700.0,24.26,24.4,24.25,24.37,74700.0
2006-03-24 10:30:00,24.36,24.4,24.25,24.36,90600.0,24.36,24.4,24.25,24.36,90600.0
2006-03-24 11:00:00,24.36,24.71,24.35,24.55,224400.0,24.36,24.71,24.35,24.55,224400.0
2006-03-24 11:30:00,24.55,24.64,24.52,24.59,160700.0,24.55,24.64,24.52,24.59,160700.0
2006-03-24 12:00:00,24.57,24.69,24.55,24.63,127300.0,24.57,24.69,24.55,24.63,127300.0
2006-03-24 12:30:00,24.63,24.65,24.6,24.61,141400.0,24.63,24.65,24.6,24.61,141400.0
2006-03-24 13:00:00,24.6,24.63,24.36,24.38,204300.0,24.6,24.63,24.36,24.38,204300.0
2006-03-24 13:30:00,24.38,24.66,24.38,24.61,129600.0,24.38,24.66,24.38,24.61,129600.0
2006-03-24 14:00:00,24.6,24.62,24.51,24.6,154600.0,24.6,24.62,24.51,24.6,154600.0
2006-03-24 14:30:00,24.6,24.7,24.5,24.52,268800.0,24.6,24.7,24.5,24.52,268800.0
2006-03-24 15:00:00,24.51,24.6,24.25,24.56,174800.0,24.51,24.6,24.25,24.56,174800.0
2006-03-24 15:30:00,24.56,24.76,24.53,24.64,477500.0,24.56,24.76,24.53,24.64,477500.0
2006-03-27 09:30:00,24.67,24.76,24.48,24.56,178100.0,24.67,24.76,24.48,24.56,178100.0
2006-03-27 10:00:00,24.55,24.78,24.45,24.73,158300.0,24.55,24.78,24.45,24.73,158300.0
2006-03-27 10:30:00,24.72,24.73,24.22,24.24,331000.0,24.72,24.73,24.22,24.24,331000.0
2006-03-27 11:00:00,24.24,24.25,24.05,24.14,241600.0,24.24,24.25,24.05,24.14,241600.0
2006-03-27 11:30:00,24.13,24.17,24.0,24.0,234700.0,24.13,24.17,24.0,24.0,234700.0
2006-03-27 12:00:00,24.01,24.04,23.97,24.04,138300.0,24.01,24.04,23.97,24.04,138300.0
2006-03-27 12:30:00,24.04,24.19,24.0,24.15,209100.0,24.04,24.19,24.0,24.15,209100.0
2006-03-27 13:00:00,24.14,24.17,24.05,24.12,119700.0,24.14,24.17,24.05,24.12,119700.0
2006-03-27 13:30:00,24.12,24.15,24.05,24.05,104800.0,24.12,24.15,24.05,24.05,104800.0
2006-03-27 14:00:00,24.05,24.09,23.99,24.04,254700.0,24.05,24.09,23.99,24.04,254700.0
2006-03-27 14:30:00,24.04,24.23,24.01,24.1,162500.0,24.04,24.23,24.01,24.1,162500.0
2006-03-27 15:00:00,24.02,24.11,23.98,24.02,224800.0,24.02,24.11,23.98,24.02,224800.0
2006-03-27 15:30:00,24.01,24.04,23.98,24.04,299400.0,24.01,24.04,23.98,24.04,299400.0
2006-03-28 09:30:00,24.05,24.31,24.0,24.13,281000.0,24.05,24.31,24.0,24.13,281000.0
2006-03-28 10:00:00,24.14,24.46,24.14,24.21,217300.0,24.14,24.46,24.14,24.21,217300.0
2006-03-28 10:30:00,24.2,24.21,24.03,24.15,142700.0,24.2,24.21,24.03,24.15,142700.0
2006-03-28 11:00:00,24.16,24.21,24.04,24.09,129400.0,24.16,24.21,24.04,24.09,129400.0
2006-03-28 11:30:00,24.08,24.14,24.01,24.03,64200.0,24.08,24.14,24.01,24.03,64200.0
2006-03-28 12:00:00,24.04,24.14,24.03,24.14,141900.0,24.04,24.14,24.03,24.14,141900.0
2006-03-28 12:30:00,24.14,24.56,24.14,24.45,439500.0,24.14,24.56,24.14,24.45,439500.0
2006-03-28 13:00:00,24.45,24.54,24.44,24.54,219200.0,24.45,24.54,24.44,24.54,219200.0
2006-03-28 13:30:00,24.53,24.64,24.53,24.61,273200.0,24.53,24.64,24.53,24.61,273200.0
2006-03-28 14:00:00,24.61,24.68,24.32,24.34,426100.0,24.61,24.68,24.32,24.34,426100.0
2006-03-28 14:30:00,24.33,24.36,24.2,24.36,169700.0,24.33,24.36,24.2,24.36,169700.0
2006-03-28 15:00:00,24.36,24.39,24.18,24.26,214400.0,24.36,24.39,24.18,24.26,214400.0
2006-03-28 15:30:00,24.25,24.32,24.19,24.22,236700.0,24.25,24.32,24.19,24.22,236700.0
2006-03-29 09:30:00,24.3,24.38,24.15,24.25,147300.0,24.3,24.38,24.15,24.25,147300.0
2006-03-29 10:00:00,24.25,24.34,24.19,24.32,111600.0,24.25,24.34,24.19,24.32,111600.0
2006-03-29 10:30:00,24.31,24.37,24.1,24.1,230800.0,24.31,24.37,24.1,24.1,230800.0
2006-03-29 11:00:00,24.1,24.28,24.1,24.2,149900.0,24.1,24.28,24.1,24.2,149900.0
2006-03-29 11:30:00,24.21,24.35,24.21,24.32,84700.0,24.21,24.35,24.21,24.32,84700.0
2006-03-29 12:00:00,24.31,24.43,24.3,24.33,61300.0,24.31,24.43,24.3,24.33,61300.0
2006-03-29 12:30:00,24.33,24.33,24.24,24.26,82200.0,24.33,24.33,24.24,24.26,82200.0
2006-03-29 13:00:00,24.26,24.3,24.17,24.2,85100.0,24.26,24.3,24.17,24.2,85100.0
2006-03-29 13:30:00,24.2,24.35,24.2,24.33,122500.0,24.2,24.35,24.2,24.33,122500.0
2006-03-29 14:00:00,24.33,24.4,24.22,24.26,365100.0,24.33,24.4,24.22,24.26,365100.0
2006-03-29 14:30:00,24.26,24.26,24.17,24.22,62300.0,24.26,24.26,24.17,24.22,62300.0
2006-03-29 15:00:00,24.23,24.23,24.1,24.17,189800.0,24.23,24.23,24.1,24.17,189800.0
2006-03-29 15:30:00,24.17,24.23,24.09,24.15,279400.0,24.17,24.23,24.09,24.15,279400.0
2006-03-30 09:30:00,24.15,24.45,24.15,24.29,114200.0,24.15,24.45,24.15,24.29,114200.0
2006-03-30 10:00:00,24.3,24.35,24.25,24.3,101300.0,24.3,24.35,24.25,24.3,101300.0
2006-03-30 10:30:00,24.3,24.31,24.1,24.13,98600.0,24.3,24.31,24.1,24.13,98600.0
2006-03-30 11:00:00,24.13,24.24,24.09,24.23,73900.0,24.13,24.24,24.09,24.23,73900.0
2006-03-30 11:30:00,24.22,24.39,24.21,24.35,83500.0,24.22,24.39,24.21,24.35,83500.0
2006-03-30 12:00:00,24.36,24.36,24.27,24.36,271400.0,24.36,24.36,24.27,24.36,271400.0
2006-03-30 12:30:00,24.35,24.48,24.34,24.47,120400.0,24.35,24.48,24.34,24.47,120400.0
2006-03-30 13:00:00,24.46,24.56,24.34,24.35,118600.0,24.46,24.56,24.34,24.35,118600.0
2006-03-30 13:30:00,24.35,24.47,24.34,24.39,99000.0,24.35,24.47,24.34,24.39,99000.0
2006-03-30 14:00:00,24.39,24.5,24.39,24.43,118300.0,24.39,24.5,24.39,24.43,118300.0
2006-03-30 14:30:00,24.43,24.54,24.4,24.44,63400.0,24.43,24.54,24.4,24.44,63400.0
2006-03-30 15:00:00,24.43,24.57,24.41,24.48,98700.0,24.43,24.57,24.41,24.48,98700.0
2006-03-30 15:30:00,24.48,24.66,24.48,24.6,216200.0,24.48,24.66,24.48,24.6,216200.0
2006-03-31 09:30:00,24.48,24.76,24.41,24.72,181000.0,24.48,24.76,24.41,24.72,181000.0
2006-03-31 10:00:00,24.7,24.7,24.45,24.56,224200.0,24.7,24.7,24.45,24.56,224200.0
2006-03-31 10:30:00,24.56,24.64,24.52,24.6,151400.0,24.56,24.64,24.52,24.6,151400.0
2006-03-31 11:00:00,24.59,24.62,24.49,24.49,67800.0,24.59,24.62,24.49,24.49,67800.0
2006-03-31 11:30:00,24.49,24.52,24.46,24.46,62100.0,24.49,24.52,24.46,24.46,62100.0
2006-03-31 12:00:00,24.46,24.63,24.46,24.61,112200.0,24.46,24.63,24.46,24.61,112200.0
2006-03-31 12:30:00,24.62,24.69,24.47,24.66,132500.0,24.62,24.69,24.47,24.66,132500.0
2006-03-31 13:00:00,24.67,24.92,24.65,24.8,197400.0,24.67,24.92,24.65,24.8,197400.0
2006-03-31 13:30:00,24.78,24.8,24.68,24.73,206700.0,24.78,24.8,24.68,24.73,206700.0
2006-03-31 14:00:00,24.72,24.76,24.61,24.73,268100.0,24.72,24.76,24.61,24.73,268100.0
2006-03-31 14:30:00,24.74,24.85,24.71,24.81,177400.0,24.74,24.85,24.71,24.81,177400.0
2006-03-31 15:00:00,24.81,24.83,24.33,24.41,326500.0,24.81,24.83,24.33,24.41,326500.0
2006-03-31 15:30:00,24.4,24.61,24.4,24.53,321600.0,24.4,24.61,24.4,24.53,321600.0
2006-04-03 09:30:00,24.56,24.58,23.95,24.04,601200.0,24.56,24.58,23.95,24.04,601200.0
2006-04-03 10:00:00,24.03,24.1,23.92,24.02,246900.0,24.03,24.1,23.92,24.02,246900.0
2006-04-03 10:30:00,24.02,24.05,23.91,24.02,364600.0,24.02,24.05,23.91,24.02,364600.0
2006-04-03 11:00:00,24.01,24.02,23.93,23.94,587400.0,24.01,24.02,23.93,23.94,587400.0
2006-04-03 11:30:00,23.94,23.95,23.37,23.48,502200.0,23.94,23.95,23.37,23.48,502200.0
2006-04-03 12:00:00,23.47,23.6,23.44,23.55,341200.0,23.47,23.6,23.44,23.55,341200.0
2006-04-03 12:30:00,23.54,23.56,23.36,23.47,311300.0,23.54,23.56,23.36,23.47,311300.0
2006-04-03 13:00:00,23.46,23.67,23.43,23.59,370700.0,23.46,23.67,23.43,23.59,370700.0
2006-04-03 13:30:00,23.59,23.75,23.59,23.65,346400.0,23.59,23.75,23.59,23.65,346400.0
2006-04-03 14:00:00,23.65,23.75,23.56,23.56,395800.0,23.65,23.75,23.56,23.56,395800.0
2006-04-03 14:30:00,23.55,23.56,23.42,23.45,515600.0,23.55,23.56,23.42,23.45,515600.0
2006-04-03 15:00:00,23.46,23.59,23.45,23.53,636900.0,23.46,23.59,23.45,23.53,636900.0
2006-04-03 15:30:00,23.53,23.71,23.51,23.65,967200.0,23.53,23.71,23.51,23.65,967200.0
2006-04-04 09:30:00,23.42,23.75,22.74,22.77,1444300.0,23.42,23.75,22.74,22.77,1444300.0
2006-04-04 10:00:00,22.77,23.01,22.77,22.95,1071000.0,22.77,23.01,22.77,22.95,1071000.0
2006-04-04 10:30:00,22.95,23.26,22.94,23.17,593900.0,22.95,23.26,22.94,23.17,593900.0
2006-04-04 11:00:00,23.17,23.2,23.06,23.18,402700.0,23.17,23.2,23.06,23.18,402700.0
2006-04-04 11:30:00,23.19,23.21,23.15,23.18,255000.0,23.19,23.21,23.15,23.18,255000.0
2006-04-04 12:00:00,23.19,23.33,23.0,23.06,278700.0,23.19,23.33,23.0,23.06,278700.0
2006-04-04 12:30:00,23.06,23.13,23.01,23.05,186800.0,23.06,23.13,23.01,23.05,186800.0
2006-04-04 13:00:00,23.04,23.04,22.75,22.87,313900.0,23.04,23.04,22.75,22.87,313900.0
2006-04-04 13:30:00,22.87,22.9,22.75,22.87,407700.0,22.87,22.9,22.75,22.87,407700.0
2006-04-04 14:00:00,22.86,23.09,22.84,23.0,350700.0,22.86,23.09,22.84,23.0,350700.0
2006-04-04 14:30:00,22.99,23.04,22.97,23.01,189600.0,22.99,23.04,22.97,23.01,189600.0
2006-04-04 15:00:00,23.0,23.1,22.98,23.0,330100.0,23.0,23.1,22.98,23.0,330100.0
2006-04-04 15:30:00,23.0,23.14,22.98,23.02,423600.0,23.0,23.14,22.98,23.02,423600.0
2006-04-05 09:30:00,22.7,23.36,22.55,23.0,501400.0,22.7,23.36,22.55,23.0,501400.0
2006-04-05 10:00:00,23.0,23.27,22.95,23.08,238500.0,23.0,23.27,22.95,23.08,238500.0
2006-04-05 10:30:00,23.07,23.2,22.95,23.03,196800.0,23.07,23.2,22.95,23.03,196800.0
2006-04-05 11:00:00,23.03,23.14,23.03,23.09,98800.0,23.03,23.14,23.03,23.09,98800.0
2006-04-05 11:30:00,23.08,23.21,23.07,23.11,322300.0,23.08,23.21,23.07,23.11,322300.0
2006-04-05 12:00:00,23.11,23.14,23.08,23.09,71700.0,23.11,23.14,23.08,23.09,71700.0
2006-04-05 12:30:00,23.09,23.25,23.08,23.14,66500.0,23.09,23.25,23.08,23.14,66500.0
2006-04-05 13:00:00,23.14,23.18,23.1,23.1,91400.0,23.14,23.18,23.1,23.1,91400.0
2006-04-05 13:30:00,23.11,23.16,23.1,23.13,120000.0,23.11,23.16,23.1,23.13,120000.0
2006-04-05 14:00:00,23.13,23.15,23.0,23.06,289300.0,23.13,23.15,23.0,23.06,289300.0
2006-04-05 14:30:00,23.06,23.12,23.02,23.11,154600.0,23.06,23.12,23.02,23.11,154600.0
2006-04-05 15:00:00,23.11,23.15,23.08,23.08,596400.0,23.11,23.15,23.08,23.08,596400.0
2006-04-05 15:30:00,23.08,23.15,23.0,23.09,476700.0,23.08,23.15,23.0,23.09,476700.0
2006-04-06 09:30:00,23.0,23.74,22.96,23.51,360700.0,23.0,23.74,22.96,23.51,360700.0
2006-04-06 10:00:00,23.53,23.56,23.23,23.25,229200.0,23.53,23.56,23.23,23.25,229200.0
2006-04-06 10:30:00,23.25,23.46,23.24,23.44,171000.0,23.25,23.46,23.24,23.44,171000.0
2006-04-06 11:00:00,23.44,23.58,23.43,23.54,435500.0,23.44,23.58,23.43,23.54,435500.0
2006-04-06 11:30:00,23.54,23.57,23.4,23.45,143700.0,23.54,23.57,23.4,23.45,143700.0
2006-04-06 12:00:00,23.45,23.51,23.38,23.45,103200.0,23.45,23.51,23.38,23.45,103200.0
2006-04-06 12:30:00,23.44,23.61,23.4,23.6,119200.0,23.44,23.61,23.4,23.6,119200.0
2006-04-06 13:00:00,23.6,23.61,23.51,23.58,143300.0,23.6,23.61,23.51,23.58,143300.0
2006-04-06 13:30:00,23.57,23.75,23.55,23.75,127800.0,23.57,23.75,23.55,23.75,127800.0
2006-04-06 14:00:00,23.74,23.82,23.69,23.73,455300.0,23.74,23.82,23.69,23.73,455300.0
2006-04-06 14:30:00,23.73,23.73,23.5,23.54,91700.0,23.73,23.73,23.5,23.54,91700.0
2006-04-06 15:00:00,23.55,23.55,23.44,23.49,93000.0,23.55,23.55,23.44,23.49,93000.0
2006-04-06 15:30:00,23.5,23.5,23.43,23.43,186500.0,23.5,23.5,23.43,23.43,186500.0
2006-04-07 09:30:00,23.75,23.85,23.45,23.74,281800.0,23.75,23.85,23.45,23.74,281800.0
2006-04-07 10:00:00,23.74,23.75,23.25,23.25,254700.0,23.74,23.75,23.25,23.25,254700.0
2006-04-07 10:30:00,23.25,23.35,23.0,23.05,108000.0,23.25,23.35,23.0,23.05,108000.0
2006-04-07 11:00:00,23.06,23.37,22.95,23.25,121600.0,23.06,23.37,22.95,23.25,121600.0
2006-04-07 11:30:00,23.24,23.25,23.11,23.19,63900.0,23.24,23.25,23.11,23.19,63900.0
2006-04-07 12:00:00,23.2,23.29,23.17,23.28,75000.0,23.2,23.29,23.17,23.28,75000.0
2006-04-07 12:30:00,23.26,23.27,23.18,23.18,37500.0,23.26,23.27,23.18,23.18,37500.0
2006-04-07 13:00:00,23.18,23.22,23.11,23.21,46800.0,23.18,23.22,23.11,23.21,46800.0
2006-04-07 13:30:00,23.22,23.25,23.1,23.11,58800.0,23.22,23.25,23.1,23.11,58800.0
2006-04-07 14:00:00,23.1,23.22,23.1,23.21,70500.0,23.1,23.22,23.1,23.21,70500.0
2006-04-07 14:30:00,23.2,23.39,23.19,23.33,153100.0,23.2,23.39,23.19,23.33,153100.0
2006-04-07 15:00:00,23.33,23.39,23.27,23.28,144400.0,23.33,23.39,23.27,23.28,144400.0
2006-04-07 15:30:00,23.28,23.75,23.2,23.3,402800.0,23.28,23.75,23.2,23.3,402800.0
2006-04-10 09:30:00,23.22,23.74,23.18,23.21,254200.0,23.22,23.74,23.18,23.21,254200.0
2006-04-10 10:00:00,23.21,23.34,23.15,23.22,160500.0,23.21,23.34,23.15,23.22,160500.0
2006-04-10 10:30:00,23.22,23.24,23.0,23.08,117000.0,23.22,23.24,23.0,23.08,117000.0
2006-04-10 11:00:00,23.07,23.19,22.96,23.0,172900.0,23.07,23.19,22.96,23.0,172900.0
2006-04-10 11:30:00,23.0,23.04,23.0,23.01,122700.0,23.0,23.04,23.0,23.01,122700.0
2006-04-10 12:00:00,23.01,23.06,23.0,23.02,88400.0,23.01,23.06,23.0,23.02,88400.0
2006-04-10 12:30:00,23.02,23.02,22.84,22.85,57100.0,23.02,23.02,22.84,22.85,57100.0
2006-04-10 13:00:00,22.85,22.9,22.76,22.8,125600.0,22.85,22.9,22.76,22.8,125600.0
2006-04-10 13:30:00,22.79,22.84,22.72,22.74,113400.0,22.79,22.84,22.72,22.74,113400.0
2006-04-10 14:00:00,22.74,22.74,22.68,22.69,105900.0,22.74,22.74,22.68,22.69,105900.0
2006-04-10 14:30:00,22.69,22.7,22.63,22.63,82000.0,22.69,22.7,22.63,22.63,82000.0
2006-04-10 15:00:00,22.63,22.81,22.53,22.79,325700.0,22.63,22.81,22.53,22.79,325700.0
2006-04-10 15:30:00,22.79,22.87,22.6,22.78,658200.0,22.79,22.87,22.6,22.78,658200.0
2006-04-11 09:30:00,22.76,22.89,22.42,22.47,186600.0,22.76,22.89,22.42,22.47,186600.0
2006-04-11 10:00:00,22.45,22.5,22.12,22.13,476600.0,22.45,22.5,22.12,22.13,476600.0
2006-04-11 10:30:00,22.13,22.26,22.09,22.14,615100.0,22.13,22.26,22.09,22.14,615100.0
2006-04-11 11:00:00,22.15,22.26,22.13,22.21,327800.0,22.15,22.26,22.13,22.21,327800.0
2006-04-11 11:30:00,22.22,22.26,22.15,22.21,197400.0,22.22,22.26,22.15,22.21,197400.0
2006-04-11 12:00:00,22.2,22.23,22.14,22.21,215600.0,22.2,22.23,22.14,22.21,215600.0
2006-04-11 12:30:00,22.2,22.24,22.17,22.2,58900.0,22.2,22.24,22.17,22.2,58900.0
2006-04-11 13:00:00,22.2,22.3,22.19,22.26,419300.0,22.2,22.3,22.19,22.26,419300.0
2006-04-11 13:30:00,22.25,22.25,22.1,22.1,364900.0,22.25,22.25,22.1,22.1,364900.0
2006-04-11 14:00:00,22.1,22.19,22.1,22.17,161100.0,22.1,22.19,22.1,22.17,161100.0
2006-04-11 14:30:00,22.17,22.24,22.1,22.16,344500.0,22.17,22.24,22.1,22.16,344500.0
2006-04-11 15:00:00,22.16,22.16,21.77,21.86,1017400.0,22.16,22.16,21.77,21.86,1017400.0
2006-04-11 15:30:00,21.85,22.1,21.75,21.98,1205600.0,21.85,22.1,21.75,21.98,1205600.0
2006-04-12 09:30:00,22.0,22.28,21.88,22.16,192400.0,22.0,22.28,21.88,22.16,192400.0
2006-04-12 10:00:00,22.18,22.32,22.05,22.15,191600.0,22.18,22.32,22.05,22.15,191600.0
2006-04-12 10:30:00,22.14,22.25,22.07,22.25,220700.0,22.14,22.25,22.07,22.25,220700.0
2006-04-12 11:00:00,22.24,22.25,22.13,22.15,106000.0,22.24,22.25,22.13,22.15,106000.0
2006-04-12 11:30:00,22.15,22.16,22.01,22.03,313700.0,22.15,22.16,22.01,22.03,313700.0
2006-04-12 12:00:00,22.04,22.12,22.02,22.1,152400.0,22.04,22.12,22.02,22.1,152400.0
2006-04-12 12:30:00,22.1,22.15,22.09,22.15,145900.0,22.1,22.15,22.09,22.15,145900.0
2006-04-12 13:00:00,22.15,22.22,22.1,22.18,138400.0,22.15,22.22,22.1,22.18,138400.0
2006-04-12 13:30:00,22.17,22.27,22.15,22.25,182000.0,22.17,22.27,22.15,22.25,182000.0
2006-04-12 14:00:00,22.24,22.25,22.06,22.17,364700.0,22.24,22.25,22.06,22.17,364700.0
2006-04-12 14:30:00,22.17,22.2,22.14,22.18,197600.0,22.17,22.2,22.14,22.18,197600.0
2006-04-12 15:00:00,22.18,22.63,22.18,22.59,870400.0,22.18,22.63,22.18,22.59,870400.0
2006-04-12 15:30:00,22.59,22.65,22.38,22.52,1033100.0,22.59,22.65,22.38,22.52,1033100.0
2006-04-13 09:30:00,22.05,22.3,21.99,22.12,807400.0,22.05,22.3,21.99,22.12,807400.0
2006-04-13 10:00:00,22.12,22.26,21.99,22.2,365400.0,22.12,22.26,21.99,22.2,365400.0
2006-04-13 10:30:00,22.21,22.23,22.14,22.2,194600.0,22.21,22.23,22.14,22.2,194600.0
2006-04-13 11:00:00,22.2,22.2,22.07,22.15,242700.0,22.2,22.2,22.07,22.15,242700.0
2006-04-13 11:30:00,22.15,22.15,22.01,22.03,104100.0,22.15,22.15,22.01,22.03,104100.0
2006-04-13 12:00:00,22.03,22.06,21.96,21.97,200800.0,22.03,22.06,21.96,21.97,200800.0
2006-04-13 12:30:00,21.98,22.01,21.97,22.0,119000.0,21.98,22.01,21.97,22.0,119000.0
2006-04-13 13:00:00,22.0,22.03,21.99,22.02,106300.0,22.0,22.03,21.99,22.02,106300.0
2006-04-13 13:30:00,22.03,22.04,21.96,22.02,210700.0,22.03,22.04,21.96,22.02,210700.0
2006-04-13 14:00:00,22.01,22.04,21.94,21.99,329100.0,22.01,22.04,21.94,21.99,329100.0
2006-04-13 14:30:00,21.99,21.99,21.79,21.86,292200.0,21.99,21.99,21.79,21.86,292200.0
2006-04-13 15:00:00,21.85,22.02,21.81,22.01,241300.0,21.85,22.02,21.81,22.01,241300.0
2006-04-13 15:30:00,22.0,22.19,22.0,22.16,571000.0,22.0,22.19,22.0,22.16,571000.0
2006-04-17 09:30:00,22.05,22.64,21.98,22.44,411200.0,22.05,22.64,21.98,22.44,411200.0
2006-04-17 10:00:00,22.44,22.52,22.3,22.37,276500.0,22.44,22.52,22.3,22.37,276500.0
2006-04-17 10:30:00,22.36,22.45,22.32,22.35,142600.0,22.36,22.45,22.32,22.35,142600.0
2006-04-17 11:00:00,22.35,22.69,22.34,22.54,343300.0,22.35,22.69,22.34,22.54,343300.0
2006-04-17 11:30:00,22.54,22.67,22.5,22.6,150500.0,22.54,22.67,22.5,22.6,150500.0
2006-04-17 12:00:00,22.61,22.79,22.6,22.72,396400.0,22.61,22.79,22.6,22.72,396400.0
2006-04-17 12:30:00,22.72,22.8,22.56,22.65,188700.0,22.72,22.8,22.56,22.65,188700.0
2006-04-17 13:00:00,22.65,22.73,22.57,22.64,158900.0,22.65,22.73,22.57,22.64,158900.0
2006-04-17 13:30:00,22.63,22.67,22.32,22.34,440800.0,22.63,22.67,22.32,22.34,440800.0
2006-04-17 14:00:00,22.33,22.48,22.27,22.45,459800.0,22.33,22.48,22.27,22.45,459800.0
2006-04-17 14:30:00,22.45,22.58,22.42,22.54,297500.0,22.45,22.58,22.42,22.54,297500.0
2006-04-17 15:00:00,22.55,22.65,22.5,22.61,356800.0,22.55,22.65,22.5,22.61,356800.0
2006-04-17 15:30:00,22.62,22.7,22.47,22.56,524000.0,22.62,22.7,22.47,22.56,524000.0
2006-04-18 09:30:00,22.6,23.23,21.7,23.18,795300.0,22.6,23.23,21.7,23.18,795300.0
2006-04-18 10:00:00,23.18,23.2,23.01,23.12,286200.0,23.18,23.2,23.01,23.12,286200.0
2006-04-18 10:30:00,23.12,23.15,23.09,23.11,235500.0,23.12,23.15,23.09,23.11,235500.0
2006-04-18 11:00:00,23.11,23.13,22.97,23.09,646400.0,23.11,23.13,22.97,23.09,646400.0
2006-04-18 11:30:00,23.09,23.1,22.95,23.05,615100.0,23.09,23.1,22.95,23.05,615100.0
2006-04-18 12:00:00,23.05,23.09,23.03,23.09,168000.0,23.05,23.09,23.03,23.09,168000.0
2006-04-18 12:30:00,23.08,23.34,23.08,23.29,447400.0,23.08,23.34,23.08,23.29,447400.0
2006-04-18 13:00:00,23.29,23.36,23.12,23.2,187200.0,23.29,23.36,23.12,23.2,187200.0
2006-04-18 13:30:00,23.2,23.26,23.2,23.21,222700.0,23.2,23.26,23.2,23.21,222700.0
2006-04-18 14:00:00,23.21,23.45,23.21,23.36,313400.0,23.21,23.45,23.21,23.36,313400.0
2006-04-18 14:30:00,23.36,23.57,23.36,23.54,529300.0,23.36,23.57,23.36,23.54,529300.0
2006-04-18 15:00:00,23.54,23.7,23.48,23.56,606400.0,23.54,23.7,23.48,23.56,606400.0
2006-04-18 15:30:00,23.55,23.87,23.55,23.81,1053500.0,23.55,23.87,23.55,23.81,1053500.0
2006-04-19 09:30:00,23.67,23.81,23.65,23.75,664900.0,23.67,23.81,23.65,23.75,664900.0
2006-04-19 10:00:00,23.75,23.84,23.7,23.74,545400.0,23.75,23.84,23.7,23.74,545400.0
2006-04-19 10:30:00,23.74,23.76,23.44,23.56,627400.0,23.74,23.76,23.44,23.56,627400.0
2006-04-19 11:00:00,23.55,23.8,23.55,23.77,310800.0,23.55,23.8,23.55,23.77,310800.0
2006-04-19 11:30:00,23.77,23.84,23.74,23.79,160800.0,23.77,23.84,23.74,23.79,160800.0
2006-04-19 12:00:00,23.8,23.82,23.64,23.81,130800.0,23.8,23.82,23.64,23.81,130800.0
2006-04-19 12:30:00,23.82,23.83,23.67,23.69,152000.0,23.82,23.83,23.67,23.69,152000.0
2006-04-19 13:00:00,23.68,23.8,23.58,23.6,115000.0,23.68,23.8,23.58,23.6,115000.0
2006-04-19 13:30:00,23.6,23.7,23.59,23.66,141100.0,23.6,23.7,23.59,23.66,141100.0
2006-04-19 14:00:00,23.66,23.7,23.44,23.46,337900.0,23.66,23.7,23.44,23.46,337900.0
2006-04-19 14:30:00,23.46,23.5,23.27,23.41,376900.0,23.46,23.5,23.27,23.41,376900.0
2006-04-19 15:00:00,23.4,23.56,23.38,23.39,239100.0,23.4,23.56,23.38,23.39,239100.0
2006-04-19 15:30:00,23.39,23.65,23.35,23.62,411300.0,23.39,23.65,23.35,23.62,411300.0
2006-04-20 09:30:00,23.54,23.59,23.26,23.48,250700.0,23.54,23.59,23.26,23.48,250700.0
2006-04-20 10:00:00,23.47,23.78,23.47,23.73,449300.0,23.47,23.78,23.47,23.73,449300.0
2006-04-20 10:30:00,23.73,23.82,23.51,23.6,370400.0,23.73,23.82,23.51,23.6,370400.0
2006-04-20 11:00:00,23.56,23.61,23.43,23.43,230500.0,23.56,23.61,23.43,23.43,230500.0
2006-04-20 11:30:00,23.43,23.52,23.36,23.46,93400.0,23.43,23.52,23.36,23.46,93400.0
2006-04-20 12:00:00,23.46,23.63,23.41,23.53,154100.0,23.46,23.63,23.41,23.53,154100.0
2006-04-20 12:30:00,23.52,23.58,23.39,23.42,88800.0,23.52,23.58,23.39,23.42,88800.0
2006-04-20 13:00:00,23.42,23.47,23.38,23.45,124000.0,23.42,23.47,23.38,23.45,124000.0
2006-04-20 13:30:00,23.45,23.5,23.28,23.38,158000.0,23.45,23.5,23.28,23.38,158000.0
2006-04-20 14:00:00,23.38,23.51,23.37,23.41,144600.0,23.38,23.51,23.37,23.41,144600.0
2006-04-20 14:30:00,23.41,23.44,23.39,23.4,92100.0,23.41,23.44,23.39,23.4,92100.0
2006-04-20 15:00:00,23.39,23.48,23.38,23.38,139800.0,23.39,23.48,23.38,23.38,139800.0
2006-04-20 15:30:00,23.38,23.45,23.36,23.45,218200.0,23.38,23.45,23.36,23.45,218200.0
2006-04-21 09:30:00,23.41,23.55,23.29,23.38,210600.0,23.41,23.55,23.29,23.38,210600.0
2006-04-21 10:00:00,23.38,23.5,23.25,23.49,99700.0,23.38,23.5,23.25,23.49,99700.0
2006-04-21 10:30:00,23.49,23.5,22.59,23.37,128300.0,23.49,23.5,22.59,23.37,128300.0
2006-04-21 11:00:00,23.37,23.49,23.3,23.4,59900.0,23.37,23.49,23.3,23.4,59900.0
2006-04-21 11:30:00,23.4,23.5,23.39,23.48,33700.0,23.4,23.5,23.39,23.48,33700.0
2006-04-21 12:00:00,23.48,23.49,23.37,23.45,47200.0,23.48,23.49,23.37,23.45,47200.0
2006-04-21 12:30:00,23.44,23.5,23.39,23.4,109100.0,23.44,23.5,23.39,23.4,109100.0
2006-04-21 13:00:00,23.41,23.53,23.39,23.49,113400.0,23.41,23.53,23.39,23.49,113400.0
2006-04-21 13:30:00,23.48,23.51,23.47,23.5,69400.0,23.48,23.51,23.47,23.5,69400.0
2006-04-21 14:00:00,23.5,23.5,23.13,23.13,173400.0,23.5,23.5,23.13,23.13,173400.0
2006-04-21 14:30:00,23.13,23.24,23.06,23.17,349300.0,23.13,23.24,23.06,23.17,349300.0
2006-04-21 15:00:00,23.15,23.19,23.05,23.15,275400.0,23.15,23.19,23.05,23.15,275400.0
2006-04-21 15:30:00,23.14,23.27,23.14,23.23,290800.0,23.14,23.27,23.14,23.23,290800.0
2006-04-24 09:30:00,23.1,23.36,23.07,23.23,179000.0,23.1,23.36,23.07,23.23,179000.0
2006-04-24 10:00:00,23.22,23.22,23.0,23.1,136600.0,23.22,23.22,23.0,23.1,136600.0
2006-04-24 10:30:00,23.1,23.2,22.95,23.03,238100.0,23.1,23.2,22.95,23.03,238100.0
2006-04-24 11:00:00,23.04,23.2,23.02,23.12,113200.0,23.04,23.2,23.02,23.12,113200.0
2006-04-24 11:30:00,23.12,23.13,23.02,23.09,153000.0,23.12,23.13,23.02,23.09,153000.0
2006-04-24 12:00:00,23.09,23.09,22.88,22.93,222100.0,23.09,23.09,22.88,22.93,222100.0
2006-04-24 12:30:00,22.94,23.09,22.92,23.05,58300.0,22.94,23.09,22.92,23.05,58300.0
2006-04-24 13:00:00,23.04,23.05,22.96,23.0,92300.0,23.04,23.05,22.96,23.0,92300.0
2006-04-24 13:30:00,23.0,23.11,22.99,23.06,110900.0,23.0,23.11,22.99,23.06,110900.0
2006-04-24 14:00:00,23.06,23.1,22.99,23.0,101600.0,23.06,23.1,22.99,23.0,101600.0
2006-04-24 14:30:00,23.0,23.17,23.0,23.06,139000.0,23.0,23.17,23.0,23.06,139000.0
2006-04-24 15:00:00,23.05,23.17,23.05,23.17,224300.0,23.05,23.17,23.05,23.17,224300.0
2006-04-24 15:30:00,23.17,23.31,23.16,23.25,322600.0,23.17,23.31,23.16,23.25,322600.0
2006-04-25 09:30:00,23.37,23.6,23.3,23.47,283600.0,23.37,23.6,23.3,23.47,283600.0
2006-04-25 10:00:00,23.47,23.5,23.13,23.17,109200.0,23.47,23.5,23.13,23.17,109200.0
2006-04-25 10:30:00,23.16,23.42,23.09,23.31,108500.0,23.16,23.42,23.09,23.31,108500.0
2006-04-25 11:00:00,23.31,23.31,23.17,23.28,60500.0,23.31,23.31,23.17,23.28,60500.0
2006-04-25 11:30:00,23.22,23.27,23.06,23.2,202200.0,23.22,23.27,23.06,23.2,202200.0
2006-04-25 12:00:00,23.2,23.2,23.1,23.11,146500.0,23.2,23.2,23.1,23.11,146500.0
2006-04-25 12:30:00,23.11,23.2,23.05,23.15,69200.0,23.11,23.2,23.05,23.15,69200.0
2006-04-25 13:00:00,23.14,23.15,22.93,22.99,160700.0,23.14,23.15,22.93,22.99,160700.0
2006-04-25 13:30:00,23.0,23.06,22.99,23.02,97500.0,23.0,23.06,22.99,23.02,97500.0
2006-04-25 14:00:00,23.03,23.18,23.02,23.14,166700.0,23.03,23.18,23.02,23.14,166700.0
2006-04-25 14:30:00,23.14,23.19,23.03,23.07,179200.0,23.14,23.19,23.03,23.07,179200.0
2006-04-25 15:00:00,23.06,23.17,23.01,23.07,232000.0,23.06,23.17,23.01,23.07,232000.0
2006-04-25 15:30:00,23.07,23.17,23.05,23.17,197800.0,23.07,23.17,23.05,23.17,197800.0
2006-04-26 09:30:00,23.22,23.24,22.95,23.14,235000.0,23.22,23.24,22.95,23.14,235000.0
2006-04-26 10:00:00,23.14,23.44,23.05,23.43,230700.0,23.14,23.44,23.05,23.43,230700.0
2006-04-26 10:30:00,23.43,23.49,23.38,23.38,273200.0,23.43,23.49,23.38,23.38,273200.0
2006-04-26 11:00:00,23.4,23.4,23.2,23.35,144800.0,23.4,23.4,23.2,23.35,144800.0
2006-04-26 11:30:00,23.35,23.35,23.22,23.23,73100.0,23.35,23.35,23.22,23.23,73100.0
2006-04-26 12:00:00,23.23,23.32,23.16,23.24,116800.0,23.23,23.32,23.16,23.24,116800.0
2006-04-26 12:30:00,23.24,23.25,23.18,23.19,43400.0,23.24,23.25,23.18,23.19,43400.0
2006-04-26 13:00:00,23.19,23.3,23.18,23.18,111000.0,23.19,23.3,23.18,23.18,111000.0
2006-04-26 13:30:00,23.18,23.19,22.97,23.06,192000.0,23.18,23.19,22.97,23.06,192000.0
2006-04-26 14:00:00,23.08,23.14,23.0,23.1,148800.0,23.08,23.14,23.0,23.1,148800.0
2006-04-26 14:30:00,23.1,23.18,23.06,23.09,120100.0,23.1,23.18,23.06,23.09,120100.0
2006-04-26 15:00:00,23.08,23.15,23.03,23.12,181800.0,23.08,23.15,23.03,23.12,181800.0
2006-04-26 15:30:00,23.13,23.26,23.08,23.19,272100.0,23.13,23.26,23.08,23.19,272100.0
2006-04-27 09:30:00,23.05,23.22,22.84,22.97,128500.0,23.05,23.22,22.84,22.97,128500.0
2006-04-27 10:00:00,22.97,23.49,22.97,23.16,192000.0,22.97,23.49,22.97,23.16,192000.0
2006-04-27 10:30:00,23.16,23.23,23.13,23.17,104300.0,23.16,23.23,23.13,23.17,104300.0
2006-04-27 11:00:00,23.17,23.5,23.17,23.45,115800.0,23.17,23.5,23.17,23.45,115800.0
2006-04-27 11:30:00,23.43,23.44,23.19,23.38,89200.0,23.43,23.44,23.19,23.38,89200.0
2006-04-27 12:00:00,23.4,23.71,23.38,23.63,170900.0,23.4,23.71,23.38,23.63,170900.0
2006-04-27 12:30:00,23.62,23.7,23.41,23.44,82500.0,23.62,23.7,23.41,23.44,82500.0
2006-04-27 13:00:00,23.44,23.44,23.29,23.37,58900.0,23.44,23.44,23.29,23.37,58900.0
2006-04-27 13:30:00,23.34,23.37,23.22,23.29,43600.0,23.34,23.37,23.22,23.29,43600.0
2006-04-27 14:00:00,23.31,23.38,23.24,23.25,84300.0,23.31,23.38,23.24,23.25,84300.0
2006-04-27 14:30:00,23.25,23.3,23.22,23.28,147100.0,23.25,23.3,23.22,23.28,147100.0
2006-04-27 15:00:00,23.27,23.31,23.11,23.15,59000.0,23.27,23.31,23.11,23.15,59000.0
2006-04-27 15:30:00,23.14,23.2,23.0,23.15,272600.0,23.14,23.2,23.0,23.15,272600.0
2006-04-28 09:30:00,23.24,23.42,23.03,23.04,122300.0,23.24,23.42,23.03,23.04,122300.0
2006-04-28 10:00:00,23.03,23.46,23.02,23.45,165000.0,23.03,23.46,23.02,23.45,165000.0
2006-04-28 10:30:00,23.45,23.47,23.19,23.23,158000.0,23.45,23.47,23.19,23.23,158000.0
2006-04-28 11:00:00,23.23,23.33,23.17,23.23,68800.0,23.23,23.33,23.17,23.23,68800.0
2006-04-28 11:30:00,23.23,23.25,23.19,23.23,46900.0,23.23,23.25,23.19,23.23,46900.0
2006-04-28 12:00:00,23.24,23.25,23.16,23.24,47600.0,23.24,23.25,23.16,23.24,47600.0
2006-04-28 12:30:00,23.24,23.34,23.24,23.28,92100.0,23.24,23.34,23.24,23.28,92100.0
2006-04-28 13:00:00,23.28,23.31,23.27,23.28,42700.0,23.28,23.31,23.27,23.28,42700.0
2006-04-28 13:30:00,23.28,23.28,23.14,23.14,38800.0,23.28,23.28,23.14,23.14,38800.0
2006-04-28 14:00:00,23.15,23.22,23.15,23.17,47900.0,23.15,23.22,23.15,23.17,47900.0
2006-04-28 14:30:00,23.16,23.17,23.09,23.12,97000.0,23.16,23.17,23.09,23.12,97000.0
2006-04-28 15:00:00,23.12,23.19,23.05,23.13,70300.0,23.12,23.19,23.05,23.13,70300.0
2006-04-28 15:30:00,23.13,23.2,23.1,23.2,139000.0,23.13,23.2,23.1,23.2,139000.0
2006-05-01 09:30:00,23.21,23.6,23.21,23.34,154600.0,23.21,23.6,23.21,23.34,154600.0
2006-05-01 10:00:00,23.32,23.33,23.08,23.12,158100.0,23.32,23.33,23.08,23.12,158100.0
2006-05-01 10:30:00,23.12,23.23,23.1,23.13,155100.0,23.12,23.23,23.1,23.13,155100.0
2006-05-01 11:00:00,23.13,23.33,23.13,23.32,93100.0,23.13,23.33,23.13,23.32,93100.0
2006-05-01 11:30:00,23.31,23.35,23.17,23.2,77300.0,23.31,23.35,23.17,23.2,77300.0
2006-05-01 12:00:00,23.19,23.22,22.83,22.95,187900.0,23.19,23.22,22.83,22.95,187900.0
2006-05-01 12:30:00,22.95,23.08,22.93,22.96,53300.0,22.95,23.08,22.93,22.96,53300.0
2006-05-01 13:00:00,22.97,23.09,22.95,23.07,135900.0,22.97,23.09,22.95,23.07,135900.0
2006-05-01 13:30:00,23.08,23.12,23.07,23.1,96100.0,23.08,23.12,23.07,23.1,96100.0
2006-05-01 14:00:00,23.11,23.12,22.98,23.06,204100.0,23.11,23.12,22.98,23.06,204100.0
2006-05-01 14:30:00,23.06,23.06,22.97,22.98,163100.0,23.06,23.06,22.97,22.98,163100.0
2006-05-01 15:00:00,22.97,23.03,22.84,22.89,315900.0,22.97,23.03,22.84,22.89,315900.0
2006-05-01 15:30:00,22.87,22.9,22.62,22.88,379300.0,22.87,22.9,22.62,22.88,379300.0
2006-05-02 09:30:00,22.95,23.0,22.5,22.63,321600.0,22.95,23.0,22.5,22.63,321600.0
2006-05-02 10:00:00,22.65,22.82,22.56,22.66,141800.0,22.65,22.82,22.56,22.66,141800.0
2006-05-02 10:30:00,22.67,22.78,22.59,22.64,204400.0,22.67,22.78,22.59,22.64,204400.0
2006-05-02 11:00:00,22.65,22.71,22.6,22.7,88100.0,22.65,22.71,22.6,22.7,88100.0
2006-05-02 11:30:00,22.69,22.78,22.64,22.71,99700.0,22.69,22.78,22.64,22.71,99700.0
2006-05-02 12:00:00,22.72,22.77,22.69,22.71,91100.0,22.72,22.77,22.69,22.71,91100.0
2006-05-02 12:30:00,22.71,22.92,22.71,22.76,85300.0,22.71,22.92,22.71,22.76,85300.0
2006-05-02 13:00:00,22.77,22.86,22.67,22.7,88300.0,22.77,22.86,22.67,22.7,88300.0
2006-05-02 13:30:00,22.69,22.77,22.69,22.72,120600.0,22.69,22.77,22.69,22.72,120600.0
2006-05-02 14:00:00,22.72,22.72,22.4,22.42,225100.0,22.72,22.72,22.4,22.42,225100.0
2006-05-02 14:30:00,22.44,22.49,22.38,22.44,251200.0,22.44,22.49,22.38,22.44,251200.0
2006-05-02 15:00:00,22.44,22.47,22.31,22.42,260500.0,22.44,22.47,22.31,22.42,260500.0
2006-05-02 15:30:00,22.43,22.49,22.33,22.44,398900.0,22.43,22.49,22.33,22.44,398900.0
2006-05-03 09:30:00,22.47,22.47,22.17,22.21,237000.0,22.47,22.47,22.17,22.21,237000.0
2006-05-03 10:00:00,22.2,22.2,22.03,22.11,425300.0,22.2,22.2,22.03,22.11,425300.0
2006-05-03 10:30:00,22.11,22.2,22.09,22.14,442300.0,22.11,22.2,22.09,22.14,442300.0
2006-05-03 11:00:00,22.13,22.21,22.1,22.12,727800.0,22.13,22.21,22.1,22.12,727800.0
2006-05-03 11:30:00,22.12,22.2,22.02,22.16,303900.0,22.12,22.2,22.02,22.16,303900.0
2006-05-03 12:00:00,22.15,22.17,22.03,22.09,169800.0,22.15,22.17,22.03,22.09,169800.0
2006-05-03 12:30:00,22.08,22.1,21.99,22.08,270000.0,22.08,22.1,21.99,22.08,270000.0
2006-05-03 13:00:00,22.08,22.1,21.98,22.0,195200.0,22.08,22.1,21.98,22.0,195200.0
2006-05-03 13:30:00,22.0,23.0,21.97,22.01,368300.0,22.0,23.0,21.97,22.01,368300.0
2006-05-03 14:00:00,22.01,22.21,22.01,22.15,438600.0,22.01,22.21,22.01,22.15,438600.0
2006-05-03 14:30:00,22.15,22.3,22.1,22.2,365200.0,22.15,22.3,22.1,22.2,365200.0
2006-05-03 15:00:00,22.19,22.21,22.1,22.1,329400.0,22.19,22.21,22.1,22.1,329400.0
2006-05-03 15:30:00,22.1,22.2,22.09,22.18,396100.0,22.1,22.2,22.09,22.18,396100.0
2006-05-04 09:30:00,21.97,22.62,21.93,22.5,531900.0,21.97,22.62,21.93,22.5,531900.0
2006-05-04 10:00:00,22.5,22.75,22.5,22.7,426000.0,22.5,22.75,22.5,22.7,426000.0
2006-05-04 10:30:00,22.71,22.71,22.34,22.55,293300.0,22.71,22.71,22.34,22.55,293300.0
2006-05-04 11:00:00,22.53,22.69,22.5,22.61,215500.0,22.53,22.69,22.5,22.61,215500.0
2006-05-04 11:30:00,22.62,22.69,22.6,22.66,207100.0,22.62,22.69,22.6,22.66,207100.0
2006-05-04 12:00:00,22.67,22.78,22.66,22.77,149300.0,22.67,22.78,22.66,22.77,149300.0
2006-05-04 12:30:00,22.77,22.78,22.75,22.77,119000.0,22.77,22.78,22.75,22.77,119000.0
2006-05-04 13:00:00,22.77,22.79,22.7,22.75,143300.0,22.77,22.79,22.7,22.75,143300.0
2006-05-04 13:30:00,22.76,22.84,22.74,22.79,150000.0,22.76,22.84,22.74,22.79,150000.0
2006-05-04 14:00:00,22.79,22.89,22.78,22.89,112800.0,22.79,22.89,22.78,22.89,112800.0
2006-05-04 14:30:00,22.89,23.05,22.89,23.04,263700.0,22.89,23.05,22.89,23.04,263700.0
2006-05-04 15:00:00,23.03,23.11,23.03,23.1,254700.0,23.03,23.11,23.03,23.1,254700.0
2006-05-04 15:30:00,23.1,23.19,22.85,22.93,502500.0,23.1,23.19,22.85,22.93,502500.0
2006-05-05 09:30:00,23.02,23.02,22.4,22.88,352000.0,23.02,23.02,22.4,22.88,352000.0
2006-05-05 10:00:00,22.87,22.9,22.65,22.75,238200.0,22.87,22.9,22.65,22.75,238200.0
2006-05-05 10:30:00,22.75,22.77,22.58,22.61,142200.0,22.75,22.77,22.58,22.61,142200.0
2006-05-05 11:00:00,22.6,22.75,22.6,22.69,114700.0,22.6,22.75,22.6,22.69,114700.0
2006-05-05 11:30:00,22.69,22.72,22.6,22.6,84900.0,22.69,22.72,22.6,22.6,84900.0
2006-05-05 12:00:00,22.6,22.71,22.6,22.71,55500.0,22.6,22.71,22.6,22.71,55500.0
2006-05-05 12:30:00,22.71,22.73,22.68,22.69,67400.0,22.71,22.73,22.68,22.69,67400.0
2006-05-05 13:00:00,22.69,22.7,22.59,22.6,156900.0,22.69,22.7,22.59,22.6,156900.0
2006-05-05 13:30:00,22.59,22.73,22.59,22.59,88900.0,22.59,22.73,22.59,22.59,88900.0
2006-05-05 14:00:00,22.58,22.61,22.49,22.6,94700.0,22.58,22.61,22.49,22.6,94700.0
2006-05-05 14:30:00,22.6,22.6,22.5,22.54,72500.0,22.6,22.6,22.5,22.54,72500.0
2006-05-05 15:00:00,22.56,22.56,22.42,22.42,69400.0,22.56,22.56,22.42,22.42,69400.0
2006-05-05 15:30:00,22.45,22.7,22.41,22.61,650400.0,22.45,22.7,22.41,22.61,650400.0
2006-05-08 09:30:00,22.45,22.81,22.41,22.81,113800.0,22.45,22.81,22.41,22.81,113800.0
2006-05-08 10:00:00,22.81,22.84,22.62,22.77,135300.0,22.81,22.84,22.62,22.77,135300.0
2006-05-08 10:30:00,22.77,22.82,22.69,22.72,143700.0,22.77,22.82,22.69,22.72,143700.0
2006-05-08 11:00:00,22.73,22.8,22.65,22.68,124800.0,22.73,22.8,22.65,22.68,124800.0
2006-05-08 11:30:00,22.69,22.72,22.56,22.56,192600.0,22.69,22.72,22.56,22.56,192600.0
2006-05-08 12:00:00,22.56,22.6,22.56,22.6,34200.0,22.56,22.6,22.56,22.6,34200.0
2006-05-08 12:30:00,22.6,22.6,22.58,22.6,69300.0,22.6,22.6,22.58,22.6,69300.0
2006-05-08 13:00:00,22.6,22.61,22.59,22.59,49800.0,22.6,22.61,22.59,22.59,49800.0
2006-05-08 13:30:00,22.59,22.6,22.58,22.59,27300.0,22.59,22.6,22.58,22.59,27300.0
2006-05-08 14:00:00,22.59,22.62,22.58,22.6,88300.0,22.59,22.62,22.58,22.6,88300.0
2006-05-08 14:30:00,22.6,22.68,22.59,22.64,81300.0,22.6,22.68,22.59,22.64,81300.0
2006-05-08 15:00:00,22.63,22.67,22.58,22.66,644100.0,22.63,22.67,22.58,22.66,644100.0
2006-05-08 15:30:00,22.65,22.68,22.53,22.53,310100.0,22.65,22.68,22.53,22.53,310100.0
2006-05-09 09:30:00,22.45,22.49,22.26,22.3,106700.0,22.45,22.49,22.26,22.3,106700.0
2006-05-09 10:00:00,22.29,22.35,22.0,22.09,282400.0,22.29,22.35,22.0,22.09,282400.0
2006-05-09 10:30:00,22.09,22.17,22.0,22.02,258600.0,22.09,22.17,22.0,22.02,258600.0
2006-05-09 11:00:00,22.01,22.07,21.93,21.95,187000.0,22.01,22.07,21.93,21.95,187000.0
2006-05-09 11:30:00,21.96,21.98,21.83,21.83,224900.0,21.96,21.98,21.83,21.83,224900.0
2006-05-09 12:00:00,21.84,21.84,21.73,21.78,138900.0,21.84,21.84,21.73,21.78,138900.0
2006-05-09 12:30:00,21.78,21.89,21.78,21.83,119600.0,21.78,21.89,21.78,21.83,119600.0
2006-05-09 13:00:00,21.83,22.0,21.82,22.0,175000.0,21.83,22.0,21.82,22.0,175000.0
2006-05-09 13:30:00,22.0,22.0,21.81,21.82,169900.0,22.0,22.0,21.81,21.82,169900.0
2006-05-09 14:00:00,21.82,21.91,21.79,21.79,185000.0,21.82,21.91,21.79,21.79,185000.0
2006-05-09 14:30:00,21.8,21.8,21.64,21.75,323200.0,21.8,21.8,21.64,21.75,323200.0
2006-05-09 15:00:00,21.75,21.76,21.63,21.64,283700.0,21.75,21.76,21.63,21.64,283700.0
2006-05-09 15:30:00,21.64,21.7,21.62,21.65,460200.0,21.64,21.7,21.62,21.65,460200.0
2006-05-10 09:30:00,21.56,21.75,21.41,21.65,137600.0,21.56,21.75,21.41,21.65,137600.0
2006-05-10 10:00:00,21.65,21.76,21.43,21.48,326700.0,21.65,21.76,21.43,21.48,326700.0
2006-05-10 10:30:00,21.48,21.51,21.44,21.46,119900.0,21.48,21.51,21.44,21.46,119900.0
2006-05-10 11:00:00,21.48,21.5,21.3,21.36,171400.0,21.48,21.5,21.3,21.36,171400.0
2006-05-10 11:30:00,21.35,21.45,21.24,21.36,387000.0,21.35,21.45,21.24,21.36,387000.0
2006-05-10 12:00:00,21.35,21.41,21.32,21.34,137400.0,21.35,21.41,21.32,21.34,137400.0
2006-05-10 12:30:00,21.34,21.37,21.3,21.34,160300.0,21.34,21.37,21.3,21.34,160300.0
2006-05-10 13:00:00,21.32,21.42,21.32,21.42,127800.0,21.32,21.42,21.32,21.42,127800.0
2006-05-10 13:30:00,21.42,21.64,21.4,21.52,159700.0,21.42,21.64,21.4,21.52,159700.0
2006-05-10 14:00:00,21.52,21.57,21.33,21.46,257200.0,21.52,21.57,21.33,21.46,257200.0
2006-05-10 14:30:00,21.46,21.52,21.29,21.49,236600.0,21.46,21.52,21.29,21.49,236600.0
2006-05-10 15:00:00,21.48,21.49,21.42,21.43,200900.0,21.48,21.49,21.42,21.43,200900.0
2006-05-10 15:30:00,21.44,21.5,21.37,21.44,284100.0,21.44,21.5,21.37,21.44,284100.0
2006-05-11 09:30:00,21.46,21.55,20.75,20.93,1480900.0,21.46,21.55,20.75,20.93,1480900.0
2006-05-11 10:00:00,20.94,21.28,20.91,21.25,995800.0,20.94,21.28,20.91,21.25,995800.0
2006-05-11 10:30:00,21.25,21.67,21.2,21.43,1102400.0,21.25,21.67,21.2,21.43,1102400.0
2006-05-11 11:00:00,21.43,22.69,21.3,22.31,1397000.0,21.43,22.69,21.3,22.31,1397000.0
2006-05-11 11:30:00,22.31,22.31,21.63,21.96,1031900.0,22.31,22.31,21.63,21.96,1031900.0
2006-05-11 12:00:00,21.96,22.06,21.46,21.49,714600.0,21.96,22.06,21.46,21.49,714600.0
2006-05-11 12:30:00,21.49,21.63,21.3,21.35,829200.0,21.49,21.63,21.3,21.35,829200.0
2006-05-11 13:00:00,21.35,21.45,21.33,21.38,264100.0,21.35,21.45,21.33,21.38,264100.0
2006-05-11 13:30:00,21.38,21.71,21.38,21.68,185500.0,21.38,21.71,21.38,21.68,185500.0
2006-05-11 14:00:00,21.68,22.05,21.67,21.92,327800.0,21.68,22.05,21.67,21.92,327800.0
2006-05-11 14:30:00,21.92,21.92,21.65,21.77,342000.0,21.92,21.92,21.65,21.77,342000.0
2006-05-11 15:00:00,21.78,22.18,21.76,22.13,423500.0,21.78,22.18,21.76,22.13,423500.0
2006-05-11 15:30:00,22.14,22.38,21.97,22.14,1018100.0,22.14,22.38,21.97,22.14,1018100.0
2006-05-12 09:30:00,22.0,22.04,21.78,21.89,252600.0,22.0,22.04,21.78,21.89,252600.0
2006-05-12 10:00:00,21.86,21.91,21.47,21.5,439100.0,21.86,21.91,21.47,21.5,439100.0
2006-05-12 10:30:00,21.49,21.49,21.15,21.26,489200.0,21.49,21.49,21.15,21.26,489200.0
2006-05-12 11:00:00,21.28,21.39,21.16,21.21,268600.0,21.28,21.39,21.16,21.21,268600.0
2006-05-12 11:30:00,21.2,21.3,21.0,21.1,306100.0,21.2,21.3,21.0,21.1,306100.0
2006-05-12 12:00:00,21.07,21.25,21.07,21.19,165300.0,21.07,21.25,21.07,21.19,165300.0
2006-05-12 12:30:00,21.19,21.2,21.0,21.05,227700.0,21.19,21.2,21.0,21.05,227700.0
2006-05-12 13:00:00,21.06,21.12,21.02,21.12,99800.0,21.06,21.12,21.02,21.12,99800.0
2006-05-12 13:30:00,21.12,21.29,21.05,21.07,102200.0,21.12,21.29,21.05,21.07,102200.0
2006-05-12 14:00:00,21.07,21.16,21.0,21.0,166200.0,21.07,21.16,21.0,21.0,166200.0
2006-05-12 14:30:00,21.0,21.22,21.0,21.2,240600.0,21.0,21.22,21.0,21.2,240600.0
2006-05-12 15:00:00,21.2,21.31,20.99,21.1,273700.0,21.2,21.31,20.99,21.1,273700.0
2006-05-12 15:30:00,21.11,21.33,21.09,21.28,366600.0,21.11,21.33,21.09,21.28,366600.0
2006-05-15 09:30:00,21.03,21.26,20.95,20.96,299300.0,21.03,21.26,20.95,20.96,299300.0
2006-05-15 10:00:00,20.98,21.26,20.79,21.21,170200.0,20.98,21.26,20.79,21.21,170200.0
2006-05-15 10:30:00,21.21,21.21,20.92,20.94,108200.0,21.21,21.21,20.92,20.94,108200.0
2006-05-15 11:00:00,20.94,21.1,20.89,20.98,52500.0,20.94,21.1,20.89,20.98,52500.0
2006-05-15 11:30:00,20.98,21.04,20.9,20.99,44200.0,20.98,21.04,20.9,20.99,44200.0
2006-05-15 12:00:00,20.99,21.0,20.91,20.95,42000.0,20.99,21.0,20.91,20.95,42000.0
2006-05-15 12:30:00,20.95,21.0,20.91,20.97,29300.0,20.95,21.0,20.91,20.97,29300.0
2006-05-15 13:00:00,20.97,21.0,20.84,20.85,54200.0,20.97,21.0,20.84,20.85,54200.0
2006-05-15 13:30:00,20.84,20.92,20.66,20.69,130900.0,20.84,20.92,20.66,20.69,130900.0
2006-05-15 14:00:00,20.69,20.93,20.69,20.9,117300.0,20.69,20.93,20.69,20.9,117300.0
2006-05-15 14:30:00,20.9,20.94,20.73,20.78,87700.0,20.9,20.94,20.73,20.78,87700.0
2006-05-15 15:00:00,20.78,20.96,20.74,20.8,184100.0,20.78,20.96,20.74,20.8,184100.0
2006-05-15 15:30:00,20.79,20.91,20.75,20.82,259900.0,20.79,20.91,20.75,20.82,259900.0
2006-05-16 09:30:00,20.75,20.75,20.25,20.48,445700.0,20.75,20.75,20.25,20.48,445700.0
2006-05-16 10:00:00,20.47,20.47,20.23,20.29,149200.0,20.47,20.47,20.23,20.29,149200.0
2006-05-16 10:30:00,20.29,20.33,20.2,20.3,166400.0,20.29,20.33,20.2,20.3,166400.0
2006-05-16 11:00:00,20.3,20.35,20.22,20.25,235100.0,20.3,20.35,20.22,20.25,235100.0
2006-05-16 11:30:00,20.25,20.31,20.15,20.27,189300.0,20.25,20.31,20.15,20.27,189300.0
2006-05-16 12:00:00,20.27,20.29,20.19,20.27,279500.0,20.27,20.29,20.19,20.27,279500.0
2006-05-16 12:30:00,20.27,20.4,20.19,20.19,83600.0,20.27,20.4,20.19,20.19,83600.0
2006-05-16 13:00:00,20.19,20.25,20.17,20.23,81800.0,20.19,20.25,20.17,20.23,81800.0
2006-05-16 13:30:00,20.22,20.26,20.14,20.14,95100.0,20.22,20.26,20.14,20.14,95100.0
2006-05-16 14:00:00,20.15,20.2,20.1,20.19,133400.0,20.15,20.2,20.1,20.19,133400.0
2006-05-16 14:30:00,20.19,20.32,20.18,20.28,179500.0,20.19,20.32,20.18,20.28,179500.0
2006-05-16 15:00:00,20.28,20.41,20.26,20.36,241200.0,20.28,20.41,20.26,20.36,241200.0
2006-05-16 15:30:00,20.37,20.46,20.33,20.46,393400.0,20.37,20.46,20.33,20.46,393400.0
2006-05-17 09:30:00,20.19,20.35,20.08,20.18,370800.0,20.19,20.35,20.08,20.18,370800.0
2006-05-17 10:00:00,20.18,20.38,20.15,20.25,327900.0,20.18,20.38,20.15,20.25,327900.0
2006-05-17 10:30:00,20.28,20.33,20.25,20.27,97800.0,20.28,20.33,20.25,20.27,97800.0
2006-05-17 11:00:00,20.27,20.32,20.24,20.25,194500.0,20.27,20.32,20.24,20.25,194500.0
2006-05-17 11:30:00,20.24,20.44,20.15,20.4,398800.0,20.24,20.44,20.15,20.4,398800.0
2006-05-17 12:00:00,20.4,20.41,20.24,20.26,117800.0,20.4,20.41,20.24,20.26,117800.0
2006-05-17 12:30:00,20.26,20.3,20.16,20.26,75200.0,20.26,20.3,20.16,20.26,75200.0
2006-05-17 13:00:00,20.28,20.3,20.14,20.17,129200.0,20.28,20.3,20.14,20.17,129200.0
2006-05-17 13:30:00,20.15,20.2,20.1,20.18,96600.0,20.15,20.2,20.1,20.18,96600.0
2006-05-17 14:00:00,20.18,20.33,20.17,20.32,155100.0,20.18,20.33,20.17,20.32,155100.0
2006-05-17 14:30:00,20.33,20.33,20.23,20.27,144500.0,20.33,20.33,20.23,20.27,144500.0
2006-05-17 15:00:00,20.28,20.35,20.22,20.25,172400.0,20.28,20.35,20.22,20.25,172400.0
2006-05-17 15:30:00,20.25,20.26,20.19,20.2,596100.0,20.25,20.26,20.19,20.2,596100.0
2006-05-18 09:30:00,20.52,20.61,20.11,20.2,214900.0,20.52,20.61,20.11,20.2,214900.0
2006-05-18 10:00:00,20.21,20.3,19.93,20.11,138600.0,20.21,20.3,19.93,20.11,138600.0
2006-05-18 10:30:00,20.1,20.18,19.92,20.0,150400.0,20.1,20.18,19.92,20.0,150400.0
2006-05-18 11:00:00,20.0,20.14,19.98,20.11,77500.0,20.0,20.14,19.98,20.11,77500.0
2006-05-18 11:30:00,20.11,20.14,20.0,20.05,107800.0,20.11,20.14,20.0,20.05,107800.0
2006-05-18 12:00:00,20.05,20.21,20.02,20.2,213300.0,20.05,20.21,20.02,20.2,213300.0
2006-05-18 12:30:00,20.19,20.25,20.17,20.22,77900.0,20.19,20.25,20.17,20.22,77900.0
2006-05-18 13:00:00,20.21,20.21,20.1,20.15,86200.0,20.21,20.21,20.1,20.15,86200.0
2006-05-18 13:30:00,20.15,20.2,20.14,20.2,72500.0,20.15,20.2,20.14,20.2,72500.0
2006-05-18 14:00:00,20.19,20.2,20.16,20.2,38500.0,20.19,20.2,20.16,20.2,38500.0
2006-05-18 14:30:00,20.19,20.22,20.13,20.17,136000.0,20.19,20.22,20.13,20.17,136000.0
2006-05-18 15:00:00,20.16,20.17,20.03,20.07,144800.0,20.16,20.17,20.03,20.07,144800.0
2006-05-18 15:30:00,20.06,20.09,19.74,19.81,650000.0,20.06,20.09,19.74,19.81,650000.0
2006-05-19 09:30:00,19.75,20.77,19.74,20.53,764000.0,19.75,20.77,19.74,20.53,764000.0
2006-05-19 10:00:00,20.54,20.65,20.31,20.39,167300.0,20.54,20.65,20.31,20.39,167300.0
2006-05-19 10:30:00,20.4,20.53,20.22,20.27,135100.0,20.4,20.53,20.22,20.27,135100.0
2006-05-19 11:00:00,20.26,20.27,19.87,20.05,111900.0,20.26,20.27,19.87,20.05,111900.0
2006-05-19 11:30:00,20.07,20.08,19.8,19.85,86000.0,20.07,20.08,19.8,19.85,86000.0
2006-05-19 12:00:00,19.86,19.94,19.75,19.79,123100.0,19.86,19.94,19.75,19.79,123100.0
2006-05-19 12:30:00,19.79,20.07,19.77,20.0,149300.0,19.79,20.07,19.77,20.0,149300.0
2006-05-19 13:00:00,19.99,20.07,19.9,20.01,129700.0,19.99,20.07,19.9,20.01,129700.0
2006-05-19 13:30:00,19.97,20.23,19.92,20.22,79500.0,19.97,20.23,19.92,20.22,79500.0
2006-05-19 14:00:00,20.22,20.24,20.03,20.05,94200.0,20.22,20.24,20.03,20.05,94200.0
2006-05-19 14:30:00,20.05,20.06,19.9,19.9,144400.0,20.05,20.06,19.9,19.9,144400.0
2006-05-19 15:00:00,19.91,19.97,19.83,19.92,142700.0,19.91,19.97,19.83,19.92,142700.0
2006-05-19 15:30:00,19.93,19.96,19.89,19.96,134000.0,19.93,19.96,19.89,19.96,134000.0
2006-05-22 09:30:00,19.69,19.96,19.64,19.72,160100.0,19.69,19.96,19.64,19.72,160100.0
2006-05-22 10:00:00,19.72,19.73,19.44,19.56,123100.0,19.72,19.73,19.44,19.56,123100.0
2006-05-22 10:30:00,19.56,19.73,19.42,19.42,162900.0,19.56,19.73,19.42,19.42,162900.0
2006-05-22 11:00:00,19.42,19.5,19.26,19.49,130800.0,19.42,19.5,19.26,19.49,130800.0
2006-05-22 11:30:00,19.49,19.54,19.09,19.2,175000.0,19.49,19.54,19.09,19.2,175000.0
2006-05-22 12:00:00,19.22,19.31,19.0,19.06,232800.0,19.22,19.31,19.0,19.06,232800.0
2006-05-22 12:30:00,19.05,19.12,18.99,19.1,287100.0,19.05,19.12,18.99,19.1,287100.0
2006-05-22 13:00:00,19.1,19.25,19.05,19.23,135700.0,19.1,19.25,19.05,19.23,135700.0
2006-05-22 13:30:00,19.24,19.27,19.19,19.2,219900.0,19.24,19.27,19.19,19.2,219900.0
2006-05-22 14:00:00,19.2,19.34,19.16,19.34,137400.0,19.2,19.34,19.16,19.34,137400.0
2006-05-22 14:30:00,19.32,19.4,19.3,19.36,142100.0,19.32,19.4,19.3,19.36,142100.0
2006-05-22 15:00:00,19.37,19.75,19.29,19.68,295100.0,19.37,19.75,19.29,19.68,295100.0
2006-05-22 15:30:00,19.67,19.69,19.45,19.55,319400.0,19.67,19.69,19.45,19.55,319400.0
2006-05-23 09:30:00,19.65,20.11,19.62,19.97,280000.0,19.65,20.11,19.62,19.97,280000.0
2006-05-23 10:00:00,19.96,20.1,19.87,20.02,378100.0,19.96,20.1,19.87,20.02,378100.0
2006-05-23 10:30:00,20.02,20.15,20.01,20.05,207700.0,20.02,20.15,20.01,20.05,207700.0
2006-05-23 11:00:00,20.05,20.08,19.93,20.02,204400.0,20.05,20.08,19.93,20.02,204400.0
2006-05-23 11:30:00,20.04,20.07,20.0,20.04,97200.0,20.04,20.07,20.0,20.04,97200.0
2006-05-23 12:00:00,20.04,20.06,19.97,20.01,204300.0,20.04,20.06,19.97,20.01,204300.0
2006-05-23 12:30:00,20.01,20.01,19.96,19.97,99700.0,20.01,20.01,19.96,19.97,99700.0
2006-05-23 13:00:00,19.97,19.98,19.9,19.96,176500.0,19.97,19.98,19.9,19.96,176500.0
2006-05-23 13:30:00,19.96,20.0,19.94,19.95,152800.0,19.96,20.0,19.94,19.95,152800.0
2006-05-23 14:00:00,19.96,20.02,19.79,19.8,149700.0,19.96,20.02,19.79,19.8,149700.0
2006-05-23 14:30:00,19.8,19.9,19.75,19.75,134400.0,19.8,19.9,19.75,19.75,134400.0
2006-05-23 15:00:00,19.75,19.81,19.67,19.69,150600.0,19.75,19.81,19.67,19.69,150600.0
2006-05-23 15:30:00,19.69,19.7,19.38,19.42,398300.0,19.69,19.7,19.38,19.42,398300.0
2006-05-24 09:30:00,19.01,19.7,19.01,19.3,226900.0,19.01,19.7,19.01,19.3,226900.0
2006-05-24 10:00:00,19.3,19.55,19.23,19.28,247400.0,19.3,19.55,19.23,19.28,247400.0
2006-05-24 10:30:00,19.28,19.36,19.11,19.13,172400.0,19.28,19.36,19.11,19.13,172400.0
2006-05-24 11:00:00,19.13,19.18,18.94,18.97,108400.0,19.13,19.18,18.94,18.97,108400.0
2006-05-24 11:30:00,18.95,19.0,18.78,18.93,185400.0,18.95,19.0,18.78,18.93,185400.0
2006-05-24 12:00:00,18.91,18.99,18.89,18.93,121200.0,18.91,18.99,18.89,18.93,121200.0
2006-05-24 12:30:00,18.94,18.96,18.82,18.82,108400.0,18.94,18.96,18.82,18.82,108400.0
2006-05-24 13:00:00,18.81,19.0,18.63,18.9,366000.0,18.81,19.0,18.63,18.9,366000.0
2006-05-24 13:30:00,18.9,19.25,18.84,19.22,264800.0,18.9,19.25,18.84,19.22,264800.0
2006-05-24 14:00:00,19.22,19.32,18.96,19.01,400900.0,19.22,19.32,18.96,19.01,400900.0
2006-05-24 14:30:00,19.01,19.39,18.99,19.36,282100.0,19.01,19.39,18.99,19.36,282100.0
2006-05-24 15:00:00,19.37,19.46,19.2,19.2,336400.0,19.37,19.46,19.2,19.2,336400.0
2006-05-24 15:30:00,19.21,19.4,19.19,19.29,417300.0,19.21,19.4,19.19,19.29,417300.0
2006-05-25 09:30:00,19.46,19.46,18.55,19.02,542000.0,19.46,19.46,18.55,19.02,542000.0
2006-05-25 10:00:00,19.05,19.06,18.85,18.95,262700.0,19.05,19.06,18.85,18.95,262700.0
2006-05-25 10:30:00,18.93,19.01,18.85,18.97,116500.0,18.93,19.01,18.85,18.97,116500.0
2006-05-25 11:00:00,18.98,19.04,18.94,18.97,102100.0,18.98,19.04,18.94,18.97,102100.0
2006-05-25 11:30:00,18.97,19.05,18.97,19.0,110400.0,18.97,19.05,18.97,19.0,110400.0
2006-05-25 12:00:00,19.0,19.01,18.83,18.83,60500.0,19.0,19.01,18.83,18.83,60500.0
2006-05-25 12:30:00,18.84,18.91,18.8,18.86,129000.0,18.84,18.91,18.8,18.86,129000.0
2006-05-25 13:00:00,18.87,18.88,18.81,18.86,67400.0,18.87,18.88,18.81,18.86,67400.0
2006-05-25 13:30:00,18.86,18.89,18.68,18.77,190800.0,18.86,18.89,18.68,18.77,190800.0
2006-05-25 14:00:00,18.77,18.87,18.75,18.8,98100.0,18.77,18.87,18.75,18.8,98100.0
2006-05-25 14:30:00,18.8,18.86,18.61,18.86,223200.0,18.8,18.86,18.61,18.86,223200.0
2006-05-25 15:00:00,18.85,19.04,18.85,19.0,339100.0,18.85,19.04,18.85,19.0,339100.0
2006-05-25 15:30:00,18.99,19.16,18.97,19.15,551300.0,18.99,19.16,18.97,19.15,551300.0
2006-05-26 09:30:00,19.27,19.27,19.0,19.13,108600.0,19.27,19.27,19.0,19.13,108600.0
2006-05-26 10:00:00,19.12,19.17,18.99,19.0,110000.0,19.12,19.17,18.99,19.0,110000.0
2006-05-26 10:30:00,19.0,19.07,18.94,19.04,61000.0,19.0,19.07,18.94,19.04,61000.0
2006-05-26 11:00:00,19.04,19.1,19.01,19.02,19100.0,19.04,19.1,19.01,19.02,19100.0
2006-05-26 11:30:00,19.03,19.09,18.99,19.01,35100.0,19.03,19.09,18.99,19.01,35100.0
2006-05-26 12:00:00,19.01,19.02,18.95,18.97,31500.0,19.01,19.02,18.95,18.97,31500.0
2006-05-26 12:30:00,18.96,19.02,18.96,18.98,23400.0,18.96,19.02,18.96,18.98,23400.0
2006-05-26 13:00:00,18.97,18.97,18.86,18.9,72000.0,18.97,18.97,18.86,18.9,72000.0
2006-05-26 13:30:00,18.9,18.9,18.73,18.85,133300.0,18.9,18.9,18.73,18.85,133300.0
2006-05-26 14:00:00,18.85,18.92,18.79,18.87,89400.0,18.85,18.92,18.79,18.87,89400.0
2006-05-26 14:30:00,18.86,18.94,18.86,18.93,39900.0,18.86,18.94,18.86,18.93,39900.0
2006-05-26 15:00:00,18.93,18.95,18.86,18.88,58500.0,18.93,18.95,18.86,18.88,58500.0
2006-05-26 15:30:00,18.89,18.98,18.88,18.94,208600.0,18.89,18.98,18.88,18.94,208600.0
2006-05-30 09:30:00,18.8,18.94,18.64,18.85,119900.0,18.8,18.94,18.64,18.85,119900.0
2006-05-30 10:00:00,18.86,18.99,18.75,18.75,97200.0,18.86,18.99,18.75,18.75,97200.0
2006-05-30 10:30:00,18.75,18.88,18.75,18.8,62500.0,18.75,18.88,18.75,18.8,62500.0
2006-05-30 11:00:00,18.77,18.82,18.7,18.72,50000.0,18.77,18.82,18.7,18.72,50000.0
2006-05-30 11:30:00,18.72,18.82,18.71,18.79,33200.0,18.72,18.82,18.71,18.79,33200.0
2006-05-30 12:00:00,18.79,18.79,18.71,18.75,29600.0,18.79,18.79,18.71,18.75,29600.0
2006-05-30 12:30:00,18.75,18.75,18.7,18.7,47800.0,18.75,18.75,18.7,18.7,47800.0
2006-05-30 13:00:00,18.69,18.74,18.64,18.65,50300.0,18.69,18.74,18.64,18.65,50300.0
2006-05-30 13:30:00,18.67,18.75,18.64,18.7,61200.0,18.67,18.75,18.64,18.7,61200.0
2006-05-30 14:00:00,18.7,18.79,18.68,18.74,66500.0,18.7,18.79,18.68,18.74,66500.0
2006-05-30 14:30:00,18.74,18.74,18.54,18.61,88000.0,18.74,18.74,18.54,18.61,88000.0
2006-05-30 15:00:00,18.61,18.61,18.5,18.55,137300.0,18.61,18.61,18.5,18.55,137300.0
2006-05-30 15:30:00,18.55,18.59,18.42,18.42,232500.0,18.55,18.59,18.42,18.42,232500.0
2006-05-31 09:30:00,18.41,18.84,18.39,18.71,189300.0,18.41,18.84,18.39,18.71,189300.0
2006-05-31 10:00:00,18.73,18.75,18.54,18.73,113100.0,18.73,18.75,18.54,18.73,113100.0
2006-05-31 10:30:00,18.72,18.96,18.71,18.75,108200.0,18.72,18.96,18.71,18.75,108200.0
2006-05-31 11:00:00,18.75,18.83,18.65,18.74,91800.0,18.75,18.83,18.65,18.74,91800.0
2006-05-31 11:30:00,18.75,18.77,18.6,18.6,105200.0,18.75,18.77,18.6,18.6,105200.0
2006-05-31 12:00:00,18.6,18.62,18.53,18.62,79700.0,18.6,18.62,18.53,18.62,79700.0
2006-05-31 12:30:00,18.61,18.68,18.6,18.61,67000.0,18.61,18.68,18.6,18.61,67000.0
2006-05-31 13:00:00,18.62,18.81,18.62,18.81,80700.0,18.62,18.81,18.62,18.81,80700.0
2006-05-31 13:30:00,18.81,18.84,18.71,18.71,83800.0,18.81,18.84,18.71,18.71,83800.0
2006-05-31 14:00:00,18.71,18.81,18.5,18.67,108000.0,18.71,18.81,18.5,18.67,108000.0
2006-05-31 14:30:00,18.69,18.77,18.51,18.6,119900.0,18.69,18.77,18.51,18.6,119900.0
2006-05-31 15:00:00,18.59,18.59,18.45,18.53,157100.0,18.59,18.59,18.45,18.53,157100.0
2006-05-31 15:30:00,18.53,18.64,18.49,18.57,177100.0,18.53,18.64,18.49,18.57,177100.0
2006-06-01 09:30:00,18.63,19.04,18.5,18.8,337800.0,18.63,19.04,18.5,18.8,337800.0
2006-06-01 10:00:00,18.79,19.11,18.77,18.99,301700.0,18.79,19.11,18.77,18.99,301700.0
2006-06-01 10:30:00,19.0,19.29,18.98,19.09,251700.0,19.0,19.29,18.98,19.09,251700.0
2006-06-01 11:00:00,19.08,19.08,18.85,18.86,85200.0,19.08,19.08,18.85,18.86,85200.0
2006-06-01 11:30:00,18.86,18.88,18.59,18.59,156400.0,18.86,18.88,18.59,18.59,156400.0
2006-06-01 12:00:00,18.59,18.6,18.5,18.55,205100.0,18.59,18.6,18.5,18.55,205100.0
2006-06-01 12:30:00,18.56,18.7,18.56,18.7,164000.0,18.56,18.7,18.56,18.7,164000.0
2006-06-01 13:00:00,18.69,18.81,18.69,18.8,72500.0,18.69,18.81,18.69,18.8,72500.0
2006-06-01 13:30:00,18.8,18.81,18.75,18.76,73700.0,18.8,18.81,18.75,18.76,73700.0
2006-06-01 14:00:00,18.77,18.82,18.76,18.81,85400.0,18.77,18.82,18.76,18.81,85400.0
2006-06-01 14:30:00,18.82,18.82,18.73,18.78,123700.0,18.82,18.82,18.73,18.78,123700.0
2006-06-01 15:00:00,18.78,18.92,18.74,18.87,142200.0,18.78,18.92,18.74,18.87,142200.0
2006-06-01 15:30:00,18.87,18.9,18.73,18.84,373300.0,18.87,18.9,18.73,18.84,373300.0
2006-06-02 09:30:00,18.72,19.02,18.72,18.95,155400.0,18.72,19.02,18.72,18.95,155400.0
2006-06-02 10:00:00,18.93,19.08,18.93,19.03,148600.0,18.93,19.08,18.93,19.03,148600.0
2006-06-02 10:30:00,19.02,19.05,18.9,19.0,92800.0,19.02,19.05,18.9,19.0,92800.0
2006-06-02 11:00:00,18.99,19.08,18.99,19.0,60600.0,18.99,19.08,18.99,19.0,60600.0
2006-06-02 11:30:00,19.0,19.01,18.71,18.86,145400.0,19.0,19.01,18.71,18.86,145400.0
2006-06-02 12:00:00,18.85,18.91,18.85,18.9,46000.0,18.85,18.91,18.85,18.9,46000.0
2006-06-02 12:30:00,18.9,18.9,18.85,18.88,33100.0,18.9,18.9,18.85,18.88,33100.0
2006-06-02 13:00:00,18.87,18.99,18.86,18.99,73300.0,18.87,18.99,18.86,18.99,73300.0
2006-06-02 13:30:00,18.99,19.07,18.99,19.07,147400.0,18.99,19.07,18.99,19.07,147400.0
2006-06-02 14:00:00,19.06,19.07,19.01,19.02,42700.0,19.06,19.07,19.01,19.02,42700.0
2006-06-02 14:30:00,19.01,19.16,19.0,19.01,63200.0,19.01,19.16,19.0,19.01,63200.0
2006-06-02 15:00:00,19.0,19.01,18.88,18.96,71400.0,19.0,19.01,18.88,18.96,71400.0
2006-06-02 15:30:00,18.96,19.08,18.95,18.96,139500.0,18.96,19.08,18.95,18.96,139500.0
2006-06-05 09:30:00,19.03,19.03,18.64,18.65,116900.0,19.03,19.03,18.64,18.65,116900.0
2006-06-05 10:00:00,18.65,18.81,18.63,18.63,156000.0,18.65,18.81,18.63,18.63,156000.0
2006-06-05 10:30:00,18.64,18.86,18.64,18.85,86700.0,18.64,18.86,18.64,18.85,86700.0
2006-06-05 11:00:00,18.86,18.87,18.81,18.82,67700.0,18.86,18.87,18.81,18.82,67700.0
2006-06-05 11:30:00,18.81,18.81,18.62,18.7,92100.0,18.81,18.81,18.62,18.7,92100.0
2006-06-05 12:00:00,18.7,18.81,18.62,18.66,273900.0,18.7,18.81,18.62,18.66,273900.0
2006-06-05 12:30:00,18.66,18.71,18.56,18.57,41400.0,18.66,18.71,18.56,18.57,41400.0
2006-06-05 13:00:00,18.57,18.57,18.49,18.49,74100.0,18.57,18.57,18.49,18.49,74100.0
2006-06-05 13:30:00,18.49,18.5,18.37,18.37,65900.0,18.49,18.5,18.37,18.37,65900.0
2006-06-05 14:00:00,18.37,18.37,18.21,18.24,211100.0,18.37,18.37,18.21,18.24,211100.0
2006-06-05 14:30:00,18.23,18.44,18.19,18.34,207200.0,18.23,18.44,18.19,18.34,207200.0
2006-06-05 15:00:00,18.32,18.32,18.11,18.13,163900.0,18.32,18.32,18.11,18.13,163900.0
2006-06-05 15:30:00,18.12,18.19,18.02,18.08,301900.0,18.12,18.19,18.02,18.08,301900.0
2006-06-06 09:30:00,18.1,18.35,17.85,17.99,417300.0,18.1,18.35,17.85,17.99,417300.0
2006-06-06 10:00:00,17.99,18.25,17.85,18.06,313600.0,17.99,18.25,17.85,18.06,313600.0
2006-06-06 10:30:00,18.06,18.22,18.04,18.15,171200.0,18.06,18.22,18.04,18.15,171200.0
2006-06-06 11:00:00,18.15,18.16,18.02,18.05,274400.0,18.15,18.16,18.02,18.05,274400.0
2006-06-06 11:30:00,18.07,18.15,18.05,18.12,269200.0,18.07,18.15,18.05,18.12,269200.0
2006-06-06 12:00:00,18.12,18.13,18.03,18.06,200900.0,18.12,18.13,18.03,18.06,200900.0
2006-06-06 12:30:00,18.06,18.25,18.06,18.23,906000.0,18.06,18.25,18.06,18.23,906000.0
2006-06-06 13:00:00,18.21,18.43,18.18,18.35,380200.0,18.21,18.43,18.18,18.35,380200.0
2006-06-06 13:30:00,18.36,18.43,18.35,18.42,264400.0,18.36,18.43,18.35,18.42,264400.0
2006-06-06 14:00:00,18.42,18.45,18.3,18.35,195300.0,18.42,18.45,18.3,18.35,195300.0
2006-06-06 14:30:00,18.34,18.39,18.25,18.26,177700.0,18.34,18.39,18.25,18.26,177700.0
2006-06-06 15:00:00,18.26,18.37,18.25,18.35,185800.0,18.26,18.37,18.25,18.35,185800.0
2006-06-06 15:30:00,18.36,18.54,18.2,18.42,586100.0,18.36,18.54,18.2,18.42,586100.0
2006-06-07 09:30:00,18.41,18.48,18.22,18.44,118200.0,18.41,18.48,18.22,18.44,118200.0
2006-06-07 10:00:00,18.45,18.93,18.45,18.63,189900.0,18.45,18.93,18.45,18.63,189900.0
2006-06-07 10:30:00,18.65,18.81,18.57,18.81,220800.0,18.65,18.81,18.57,18.81,220800.0
2006-06-07 11:00:00,18.8,18.89,18.73,18.75,252000.0,18.8,18.89,18.73,18.75,252000.0
2006-06-07 11:30:00,18.76,18.84,18.71,18.78,177000.0,18.76,18.84,18.71,18.78,177000.0
2006-06-07 12:00:00,18.77,18.86,18.74,18.74,96100.0,18.77,18.86,18.74,18.74,96100.0
2006-06-07 12:30:00,18.74,18.8,18.71,18.73,179400.0,18.74,18.8,18.71,18.73,179400.0
2006-06-07 13:00:00,18.73,18.86,18.7,18.81,191900.0,18.73,18.86,18.7,18.81,191900.0
2006-06-07 13:30:00,18.8,18.81,18.68,18.7,133900.0,18.8,18.81,18.68,18.7,133900.0
2006-06-07 14:00:00,18.7,18.74,18.57,18.61,193200.0,18.7,18.74,18.57,18.61,193200.0
2006-06-07 14:30:00,18.61,18.7,18.5,18.52,123600.0,18.61,18.7,18.5,18.52,123600.0
2006-06-07 15:00:00,18.51,18.56,18.38,18.45,153400.0,18.51,18.56,18.38,18.45,153400.0
2006-06-07 15:30:00,18.45,18.56,18.44,18.49,228300.0,18.45,18.56,18.44,18.49,228300.0
2006-06-08 09:30:00,18.59,18.65,18.1,18.19,298400.0,18.59,18.65,18.1,18.19,298400.0
2006-06-08 10:00:00,18.14,18.27,17.98,18.01,375600.0,18.14,18.27,17.98,18.01,375600.0
2006-06-08 10:30:00,17.99,18.03,17.79,17.94,292300.0,17.99,18.03,17.79,17.94,292300.0
2006-06-08 11:00:00,17.94,18.05,17.74,17.82,204200.0,17.94,18.05,17.74,17.82,204200.0
2006-06-08 11:30:00,17.81,17.84,17.52,17.65,223100.0,17.81,17.84,17.52,17.65,223100.0
2006-06-08 12:00:00,17.64,18.05,17.64,17.95,296600.0,17.64,18.05,17.64,17.95,296600.0
2006-06-08 12:30:00,17.96,18.15,17.9,18.1,120900.0,17.96,18.15,17.9,18.1,120900.0
2006-06-08 13:00:00,18.1,18.17,18.03,18.05,149600.0,18.1,18.17,18.03,18.05,149600.0
2006-06-08 13:30:00,18.05,18.06,17.99,18.05,160000.0,18.05,18.06,17.99,18.05,160000.0
2006-06-08 14:00:00,18.06,18.09,17.98,18.01,145400.0,18.06,18.09,17.98,18.01,145400.0
2006-06-08 14:30:00,18.01,18.14,17.92,17.94,230100.0,18.01,18.14,17.92,17.94,230100.0
2006-06-08 15:00:00,17.94,18.12,17.92,17.99,256600.0,17.94,18.12,17.92,17.99,256600.0
2006-06-08 15:30:00,17.99,18.14,17.98,18.1,297900.0,17.99,18.14,17.98,18.1,297900.0
2006-06-09 09:30:00,18.15,18.27,18.02,18.25,174300.0,18.15,18.27,18.02,18.25,174300.0
2006-06-09 10:00:00,18.25,18.32,18.24,18.3,124000.0,18.25,18.32,18.24,18.3,124000.0
2006-06-09 10:30:00,18.29,18.3,18.13,18.18,198700.0,18.29,18.3,18.13,18.18,198700.0
2006-06-09 11:00:00,18.19,18.25,18.03,18.23,65400.0,18.19,18.25,18.03,18.23,65400.0
2006-06-09 11:30:00,18.25,18.28,18.14,18.19,95300.0,18.25,18.28,18.14,18.19,95300.0
2006-06-09 12:00:00,18.18,18.21,18.1,18.11,39600.0,18.18,18.21,18.1,18.11,39600.0
2006-06-09 12:30:00,18.12,18.2,18.1,18.1,98300.0,18.12,18.2,18.1,18.1,98300.0
2006-06-09 13:00:00,18.11,18.11,18.0,18.04,75300.0,18.11,18.11,18.0,18.04,75300.0
2006-06-09 13:30:00,18.03,18.14,18.02,18.08,85000.0,18.03,18.14,18.02,18.08,85000.0
2006-06-09 14:00:00,18.08,18.16,18.06,18.13,295800.0,18.08,18.16,18.06,18.13,295800.0
2006-06-09 14:30:00,18.13,18.2,18.06,18.14,210500.0,18.13,18.2,18.06,18.14,210500.0
2006-06-09 15:00:00,18.14,18.19,18.06,18.14,37200.0,18.14,18.19,18.06,18.14,37200.0
2006-06-09 15:30:00,18.14,18.16,17.99,17.99,147800.0,18.14,18.16,17.99,17.99,147800.0
2006-06-12 09:30:00,18.01,18.14,17.79,18.05,213600.0,18.01,18.14,17.79,18.05,213600.0
2006-06-12 10:00:00,18.05,18.05,17.87,17.87,202600.0,18.05,18.05,17.87,17.87,202600.0
2006-06-12 10:30:00,17.87,17.94,17.75,17.76,142600.0,17.87,17.94,17.75,17.76,142600.0
2006-06-12 11:00:00,17.75,17.78,17.64,17.71,301700.0,17.75,17.78,17.64,17.71,301700.0
2006-06-12 11:30:00,17.7,17.91,17.7,17.9,242000.0,17.7,17.91,17.7,17.9,242000.0
2006-06-12 12:00:00,17.9,17.9,17.66,17.74,65900.0,17.9,17.9,17.66,17.74,65900.0
2006-06-12 12:30:00,17.71,17.78,17.61,17.78,92100.0,17.71,17.78,17.61,17.78,92100.0
2006-06-12 13:00:00,17.77,17.78,17.64,17.65,46700.0,17.77,17.78,17.64,17.65,46700.0
2006-06-12 13:30:00,17.65,17.65,17.54,17.55,51300.0,17.65,17.65,17.54,17.55,51300.0
2006-06-12 14:00:00,17.55,17.57,17.43,17.5,122800.0,17.55,17.57,17.43,17.5,122800.0
2006-06-12 14:30:00,17.5,17.56,17.39,17.43,124200.0,17.5,17.56,17.39,17.43,124200.0
2006-06-12 15:00:00,17.43,17.53,17.4,17.46,279800.0,17.43,17.53,17.4,17.46,279800.0
2006-06-12 15:30:00,17.45,17.51,17.39,17.4,323100.0,17.45,17.51,17.39,17.4,323100.0
2006-06-13 09:30:00,17.4,17.76,17.4,17.67,365800.0,17.4,17.76,17.4,17.67,365800.0
2006-06-13 10:00:00,17.68,17.76,17.58,17.73,292400.0,17.68,17.76,17.58,17.73,292400.0
2006-06-13 10:30:00,17.66,17.7,17.47,17.58,157300.0,17.66,17.7,17.47,17.58,157300.0
2006-06-13 11:00:00,17.6,17.77,17.5,17.68,188200.0,17.6,17.77,17.5,17.68,188200.0
2006-06-13 11:30:00,17.66,17.73,17.56,17.73,77100.0,17.66,17.73,17.56,17.73,77100.0
2006-06-13 12:00:00,17.73,17.75,17.63,17.68,144300.0,17.73,17.75,17.63,17.68,144300.0
2006-06-13 12:30:00,17.66,17.68,17.6,17.62,100500.0,17.66,17.68,17.6,17.62,100500.0
2006-06-13 13:00:00,17.61,17.61,17.49,17.51,89900.0,17.61,17.61,17.49,17.51,89900.0
2006-06-13 13:30:00,17.52,17.61,17.51,17.57,112500.0,17.52,17.61,17.51,17.57,112500.0
2006-06-13 14:00:00,17.56,17.56,17.48,17.5,147500.0,17.56,17.56,17.48,17.5,147500.0
2006-06-13 14:30:00,17.5,17.68,17.43,17.49,199100.0,17.5,17.68,17.43,17.49,199100.0
2006-06-13 15:00:00,17.5,17.5,17.4,17.45,198000.0,17.5,17.5,17.4,17.45,198000.0
2006-06-13 15:30:00,17.45,17.55,17.38,17.45,356700.0,17.45,17.55,17.38,17.45,356700.0
2006-06-14 09:30:00,17.4,17.6,17.4,17.5,152300.0,17.4,17.6,17.4,17.5,152300.0
2006-06-14 10:00:00,17.51,17.66,17.4,17.4,223400.0,17.51,17.66,17.4,17.4,223400.0
2006-06-14 10:30:00,17.4,17.44,17.34,17.39,252800.0,17.4,17.44,17.34,17.39,252800.0
2006-06-14 11:00:00,17.39,17.44,17.32,17.39,183600.0,17.39,17.44,17.32,17.39,183600.0
2006-06-14 11:30:00,17.39,17.46,17.39,17.4,136000.0,17.39,17.46,17.39,17.4,136000.0
2006-06-14 12:00:00,17.4,17.49,17.39,17.47,62900.0,17.4,17.49,17.39,17.47,62900.0
2006-06-14 12:30:00,17.47,17.47,17.34,17.4,163900.0,17.47,17.47,17.34,17.4,163900.0
2006-06-14 13:00:00,17.39,17.46,17.38,17.43,184300.0,17.39,17.46,17.38,17.43,184300.0
2006-06-14 13:30:00,17.43,17.48,17.38,17.48,79700.0,17.43,17.48,17.38,17.48,79700.0
2006-06-14 14:00:00,17.46,17.5,17.39,17.45,108400.0,17.46,17.5,17.39,17.45,108400.0
2006-06-14 14:30:00,17.46,17.46,17.37,17.4,155200.0,17.46,17.46,17.37,17.4,155200.0
2006-06-14 15:00:00,17.4,17.46,17.4,17.44,60600.0,17.4,17.46,17.4,17.44,60600.0
2006-06-14 15:30:00,17.44,17.7,17.43,17.67,314600.0,17.44,17.7,17.43,17.67,314600.0
2006-06-15 09:30:00,17.75,18.0,17.53,17.76,140600.0,17.75,18.0,17.53,17.76,140600.0
2006-06-15 10:00:00,17.77,17.9,17.61,17.69,130700.0,17.77,17.9,17.61,17.69,130700.0
2006-06-15 10:30:00,17.68,17.96,17.65,17.7,321300.0,17.68,17.96,17.65,17.7,321300.0
2006-06-15 11:00:00,17.7,17.72,17.58,17.65,164300.0,17.7,17.72,17.58,17.65,164300.0
2006-06-15 11:30:00,17.66,17.66,17.53,17.61,80700.0,17.66,17.66,17.53,17.61,80700.0
2006-06-15 12:00:00,17.6,17.71,17.59,17.7,250100.0,17.6,17.71,17.59,17.7,250100.0
2006-06-15 12:30:00,17.7,17.8,17.69,17.72,135900.0,17.7,17.8,17.69,17.72,135900.0
2006-06-15 13:00:00,17.7,17.74,17.7,17.71,40800.0,17.7,17.74,17.7,17.71,40800.0
2006-06-15 13:30:00,17.7,17.93,17.65,17.9,152800.0,17.7,17.93,17.65,17.9,152800.0
2006-06-15 14:00:00,17.91,18.0,17.9,17.97,126200.0,17.91,18.0,17.9,17.97,126200.0
2006-06-15 14:30:00,17.97,18.11,17.97,18.07,108800.0,17.97,18.11,17.97,18.07,108800.0
2006-06-15 15:00:00,18.08,18.12,18.02,18.1,109600.0,18.08,18.12,18.02,18.1,109600.0
2006-06-15 15:30:00,18.11,18.16,17.95,18.02,307100.0,18.11,18.16,17.95,18.02,307100.0
2006-06-16 09:30:00,17.95,18.06,17.71,18.05,748100.0,17.95,18.06,17.71,18.05,748100.0
2006-06-16 10:00:00,18.05,18.12,17.67,17.81,185800.0,18.05,18.12,17.67,17.81,185800.0
2006-06-16 10:30:00,17.79,17.9,17.74,17.85,160300.0,17.79,17.9,17.74,17.85,160300.0
2006-06-16 11:00:00,17.85,17.87,17.72,17.75,276900.0,17.85,17.87,17.72,17.75,276900.0
2006-06-16 11:30:00,17.76,17.88,17.76,17.88,138800.0,17.76,17.88,17.76,17.88,138800.0
2006-06-16 12:00:00,17.87,17.88,17.74,17.77,96400.0,17.87,17.88,17.74,17.77,96400.0
2006-06-16 12:30:00,17.77,17.77,17.59,17.67,95200.0,17.77,17.77,17.59,17.67,95200.0
2006-06-16 13:00:00,17.67,17.7,17.62,17.64,53400.0,17.67,17.7,17.62,17.64,53400.0
2006-06-16 13:30:00,17.63,17.65,17.59,17.62,44900.0,17.63,17.65,17.59,17.62,44900.0
2006-06-16 14:00:00,17.61,17.61,17.5,17.51,103400.0,17.61,17.61,17.5,17.51,103400.0
2006-06-16 14:30:00,17.5,17.6,17.46,17.56,181500.0,17.5,17.6,17.46,17.56,181500.0
2006-06-16 15:00:00,17.57,17.6,17.5,17.52,83100.0,17.57,17.6,17.5,17.52,83100.0
2006-06-16 15:30:00,17.53,17.57,17.5,17.55,136700.0,17.53,17.57,17.5,17.55,136700.0
2006-06-19 09:30:00,17.5,17.62,17.32,17.4,244900.0,17.5,17.62,17.32,17.4,244900.0
2006-06-19 10:00:00,17.4,17.5,17.21,17.3,173400.0,17.4,17.5,17.21,17.3,173400.0
2006-06-19 10:30:00,17.31,17.51,17.31,17.5,121500.0,17.31,17.51,17.31,17.5,121500.0
2006-06-19 11:00:00,17.5,17.53,17.38,17.38,194600.0,17.5,17.53,17.38,17.38,194600.0
2006-06-19 11:30:00,17.39,17.41,17.29,17.34,64000.0,17.39,17.41,17.29,17.34,64000.0
2006-06-19 12:00:00,17.32,17.38,17.25,17.33,48200.0,17.32,17.38,17.25,17.33,48200.0
2006-06-19 12:30:00,17.32,17.32,17.04,17.12,1288400.0,17.32,17.32,17.04,17.12,1288400.0
2006-06-19 13:00:00,17.12,17.12,16.94,17.01,257900.0,17.12,17.12,16.94,17.01,257900.0
2006-06-19 13:30:00,17.01,17.1,16.95,17.03,154100.0,17.01,17.1,16.95,17.03,154100.0
2006-06-19 14:00:00,17.04,17.09,17.0,17.05,508600.0,17.04,17.09,17.0,17.05,508600.0
2006-06-19 14:30:00,17.06,17.06,16.94,17.02,287300.0,17.06,17.06,16.94,17.02,287300.0
2006-06-19 15:00:00,17.02,17.13,17.0,17.12,177100.0,17.02,17.13,17.0,17.12,177100.0
2006-06-19 15:30:00,17.11,17.19,17.02,17.05,275700.0,17.11,17.19,17.02,17.05,275700.0
2006-06-20 09:30:00,16.5,16.98,16.45,16.69,831200.0,16.5,16.98,16.45,16.69,831200.0
2006-06-20 10:00:00,16.68,16.93,16.67,16.88,316500.0,16.68,16.93,16.67,16.88,316500.0
2006-06-20 10:30:00,16.87,16.94,16.77,16.9,207600.0,16.87,16.94,16.77,16.9,207600.0
2006-06-20 11:00:00,16.9,16.95,16.83,16.9,205300.0,16.9,16.95,16.83,16.9,205300.0
2006-06-20 11:30:00,16.9,17.09,16.88,17.05,200200.0,16.9,17.09,16.88,17.05,200200.0
2006-06-20 12:00:00,17.05,17.07,16.96,16.96,233300.0,17.05,17.07,16.96,16.96,233300.0
2006-06-20 12:30:00,16.95,16.99,16.68,16.95,224100.0,16.95,16.99,16.68,16.95,224100.0
2006-06-20 13:00:00,16.95,16.96,16.89,16.89,172400.0,16.95,16.96,16.89,16.89,172400.0
2006-06-20 13:30:00,16.89,16.92,16.85,16.88,142800.0,16.89,16.92,16.85,16.88,142800.0
2006-06-20 14:00:00,16.89,16.89,16.8,16.84,125100.0,16.89,16.89,16.8,16.84,125100.0
2006-06-20 14:30:00,16.84,16.88,16.81,16.85,159600.0,16.84,16.88,16.81,16.85,159600.0
2006-06-20 15:00:00,16.85,16.85,16.76,16.76,189700.0,16.85,16.85,16.76,16.76,189700.0
2006-06-20 15:30:00,16.76,16.9,16.75,16.89,577400.0,16.76,16.9,16.75,16.89,577400.0
2006-06-21 09:30:00,16.79,16.98,16.5,16.76,351800.0,16.79,16.98,16.5,16.76,351800.0
2006-06-21 10:00:00,16.76,16.76,16.49,16.54,391000.0,16.76,16.76,16.49,16.54,391000.0
2006-06-21 10:30:00,16.54,16.69,16.52,16.58,542300.0,16.54,16.69,16.52,16.58,542300.0
2006-06-21 11:00:00,16.58,16.81,16.53,16.76,235300.0,16.58,16.81,16.53,16.76,235300.0
2006-06-21 11:30:00,16.75,17.01,16.72,16.8,314200.0,16.75,17.01,16.72,16.8,314200.0
2006-06-21 12:00:00,16.8,17.05,16.8,17.03,159700.0,16.8,17.05,16.8,17.03,159700.0
2006-06-21 12:30:00,17.03,17.04,16.96,17.03,135700.0,17.03,17.04,16.96,17.03,135700.0
2006-06-21 13:00:00,17.03,17.04,16.99,16.99,100800.0,17.03,17.04,16.99,16.99,100800.0
2006-06-21 13:30:00,16.99,17.01,16.97,16.99,107700.0,16.99,17.01,16.97,16.99,107700.0
2006-06-21 14:00:00,17.0,17.02,16.98,16.99,110500.0,17.0,17.02,16.98,16.99,110500.0
2006-06-21 14:30:00,16.99,17.0,16.94,16.96,133700.0,16.99,17.0,16.94,16.96,133700.0
2006-06-21 15:00:00,16.97,16.97,16.77,16.78,236200.0,16.97,16.97,16.77,16.78,236200.0
2006-06-21 15:30:00,16.77,16.89,16.7,16.83,244100.0,16.77,16.89,16.7,16.83,244100.0
2006-06-22 09:30:00,16.69,16.77,16.58,16.61,130800.0,16.69,16.77,16.58,16.61,130800.0
2006-06-22 10:00:00,16.6,16.69,16.54,16.61,111100.0,16.6,16.69,16.54,16.61,111100.0
2006-06-22 10:30:00,16.62,16.71,16.55,16.69,57400.0,16.62,16.71,16.55,16.69,57400.0
2006-06-22 11:00:00,16.7,16.72,16.65,16.69,39900.0,16.7,16.72,16.65,16.69,39900.0
2006-06-22 11:30:00,16.69,16.71,16.56,16.58,176100.0,16.69,16.71,16.56,16.58,176100.0
2006-06-22 12:00:00,16.58,16.64,16.57,16.57,62800.0,16.58,16.64,16.57,16.57,62800.0
2006-06-22 12:30:00,16.57,16.59,16.53,16.57,46800.0,16.57,16.59,16.53,16.57,46800.0
2006-06-22 13:00:00,16.56,16.61,16.55,16.6,32100.0,16.56,16.61,16.55,16.6,32100.0
2006-06-22 13:30:00,16.59,16.59,16.29,16.51,153100.0,16.59,16.59,16.29,16.51,153100.0
2006-06-22 14:00:00,16.51,16.53,16.41,16.46,75200.0,16.51,16.53,16.41,16.46,75200.0
2006-06-22 14:30:00,16.47,16.52,16.42,16.52,80500.0,16.47,16.52,16.42,16.52,80500.0
2006-06-22 15:00:00,16.51,16.56,16.45,16.53,86200.0,16.51,16.56,16.45,16.53,86200.0
2006-06-22 15:30:00,16.53,16.57,16.48,16.51,145400.0,16.53,16.57,16.48,16.51,145400.0
2006-06-23 09:30:00,16.45,16.48,16.3,16.39,104600.0,16.45,16.48,16.3,16.39,104600.0
2006-06-23 10:00:00,16.39,16.55,16.36,16.4,89100.0,16.39,16.55,16.36,16.4,89100.0
2006-06-23 10:30:00,16.4,16.52,16.4,16.48,69600.0,16.4,16.52,16.4,16.48,69600.0
2006-06-23 11:00:00,16.5,16.52,16.43,16.43,41600.0,16.5,16.52,16.43,16.43,41600.0
2006-06-23 11:30:00,16.42,16.43,16.38,16.4,87100.0,16.42,16.43,16.38,16.4,87100.0
2006-06-23 12:00:00,16.41,16.72,16.4,16.61,103800.0,16.41,16.72,16.4,16.61,103800.0
2006-06-23 12:30:00,16.61,16.65,16.53,16.55,80600.0,16.61,16.65,16.53,16.55,80600.0
2006-06-23 13:00:00,16.55,16.56,16.53,16.53,43000.0,16.55,16.56,16.53,16.53,43000.0
2006-06-23 13:30:00,16.53,16.68,16.53,16.61,88100.0,16.53,16.68,16.53,16.61,88100.0
2006-06-23 14:00:00,16.61,16.62,16.55,16.55,63000.0,16.61,16.62,16.55,16.55,63000.0
2006-06-23 14:30:00,16.55,16.56,16.49,16.51,104700.0,16.55,16.56,16.49,16.51,104700.0
2006-06-23 15:00:00,16.5,16.52,16.48,16.51,94600.0,16.5,16.52,16.48,16.51,94600.0
2006-06-23 15:30:00,16.51,16.56,16.5,16.55,334900.0,16.51,16.56,16.5,16.55,334900.0
2006-06-26 09:30:00,16.56,16.7,16.4,16.46,276500.0,16.56,16.7,16.4,16.46,276500.0
2006-06-26 10:00:00,16.46,16.55,16.39,16.48,154700.0,16.46,16.55,16.39,16.48,154700.0
2006-06-26 10:30:00,16.47,16.53,16.45,16.47,162700.0,16.47,16.53,16.45,16.47,162700.0
2006-06-26 11:00:00,16.47,16.53,16.42,16.45,163900.0,16.47,16.53,16.42,16.45,163900.0
2006-06-26 11:30:00,16.45,16.47,16.4,16.46,100700.0,16.45,16.47,16.4,16.46,100700.0
2006-06-26 12:00:00,16.46,16.52,16.45,16.49,93500.0,16.46,16.52,16.45,16.49,93500.0
2006-06-26 12:30:00,16.49,16.62,16.49,16.58,157000.0,16.49,16.62,16.49,16.58,157000.0
2006-06-26 13:00:00,16.58,16.66,16.55,16.55,237000.0,16.58,16.66,16.55,16.55,237000.0
2006-06-26 13:30:00,16.55,16.56,16.47,16.5,113900.0,16.55,16.56,16.47,16.5,113900.0
2006-06-26 14:00:00,16.5,16.51,16.41,16.45,76000.0,16.5,16.51,16.41,16.45,76000.0
2006-06-26 14:30:00,16.45,16.53,16.45,16.5,155700.0,16.45,16.53,16.45,16.5,155700.0
2006-06-26 15:00:00,16.5,16.55,16.42,16.43,220800.0,16.5,16.55,16.42,16.43,220800.0
2006-06-26 15:30:00,16.42,16.52,16.42,16.51,263700.0,16.42,16.52,16.42,16.51,263700.0
2006-06-27 09:30:00,16.45,16.51,16.31,16.32,179800.0,16.45,16.51,16.31,16.32,179800.0
2006-06-27 10:00:00,16.32,16.34,16.14,16.19,390200.0,16.32,16.34,16.14,16.19,390200.0
2006-06-27 10:30:00,16.19,16.2,16.13,16.15,459900.0,16.19,16.2,16.13,16.15,459900.0
2006-06-27 11:00:00,16.15,16.25,16.14,16.25,202800.0,16.15,16.25,16.14,16.25,202800.0
2006-06-27 11:30:00,16.25,16.37,16.24,16.36,141700.0,16.25,16.37,16.24,16.36,141700.0
2006-06-27 12:00:00,16.36,16.37,16.29,16.3,171000.0,16.36,16.37,16.29,16.3,171000.0
2006-06-27 12:30:00,16.3,16.31,16.25,16.25,187600.0,16.3,16.31,16.25,16.25,187600.0
2006-06-27 13:00:00,16.25,16.44,16.25,16.37,182100.0,16.25,16.44,16.25,16.37,182100.0
2006-06-27 13:30:00,16.37,16.37,16.3,16.3,64500.0,16.37,16.37,16.3,16.3,64500.0
2006-06-27 14:00:00,16.3,16.32,16.3,16.3,175400.0,16.3,16.32,16.3,16.3,175400.0
2006-06-27 14:30:00,16.3,16.31,16.3,16.3,108300.0,16.3,16.31,16.3,16.3,108300.0
2006-06-27 15:00:00,16.3,16.36,16.3,16.35,212800.0,16.3,16.36,16.3,16.35,212800.0
2006-06-27 15:30:00,16.36,16.37,16.3,16.34,432600.0,16.36,16.37,16.3,16.34,432600.0
2006-06-28 09:30:00,16.41,16.47,16.33,16.36,144700.0,16.41,16.47,16.33,16.36,144700.0
2006-06-28 10:00:00,16.36,16.45,16.32,16.35,202900.0,16.36,16.45,16.32,16.35,202900.0
2006-06-28 10:30:00,16.35,16.36,16.12,16.19,135100.0,16.35,16.36,16.12,16.19,135100.0
2006-06-28 11:00:00,16.21,16.21,16.01,16.03,214700.0,16.21,16.21,16.01,16.03,214700.0
2006-06-28 11:30:00,16.03,16.03,15.97,15.98,221000.0,16.03,16.03,15.97,15.98,221000.0
2006-06-28 12:00:00,15.98,16.02,15.95,16.0,375000.0,15.98,16.02,15.95,16.0,375000.0
2006-06-28 12:30:00,16.01,16.08,15.98,16.03,345100.0,16.01,16.08,15.98,16.03,345100.0
2006-06-28 13:00:00,16.03,16.1,16.02,16.03,262200.0,16.03,16.1,16.02,16.03,262200.0
2006-06-28 13:30:00,16.04,16.04,16.0,16.01,146900.0,16.04,16.04,16.0,16.01,146900.0
2006-06-28 14:00:00,16.0,16.05,15.98,16.0,302700.0,16.0,16.05,15.98,16.0,302700.0
2006-06-28 14:30:00,16.0,16.18,16.0,16.16,361200.0,16.0,16.18,16.0,16.16,361200.0
2006-06-28 15:00:00,16.16,16.27,16.15,16.17,398400.0,16.16,16.27,16.15,16.17,398400.0
2006-06-28 15:30:00,16.16,16.26,16.09,16.18,795700.0,16.16,16.26,16.09,16.18,795700.0
2006-06-29 09:30:00,16.25,16.57,16.25,16.34,219800.0,16.25,16.57,16.25,16.34,219800.0
2006-06-29 10:00:00,16.35,16.44,16.33,16.37,178500.0,16.35,16.44,16.33,16.37,178500.0
2006-06-29 10:30:00,16.37,16.56,16.37,16.5,159900.0,16.37,16.56,16.37,16.5,159900.0
2006-06-29 11:00:00,16.5,16.5,16.46,16.47,130900.0,16.5,16.5,16.46,16.47,130900.0
2006-06-29 11:30:00,16.46,16.51,16.46,16.5,192900.0,16.46,16.51,16.46,16.5,192900.0
2006-06-29 12:00:00,16.5,16.54,16.46,16.49,143700.0,16.5,16.54,16.46,16.49,143700.0
2006-06-29 12:30:00,16.49,16.51,16.42,16.44,164200.0,16.49,16.51,16.42,16.44,164200.0
2006-06-29 13:00:00,16.44,16.47,16.44,16.46,240300.0,16.44,16.47,16.44,16.46,240300.0
2006-06-29 13:30:00,16.47,16.5,16.43,16.43,152400.0,16.47,16.5,16.43,16.43,152400.0
2006-06-29 14:00:00,16.43,16.7,16.4,16.58,418800.0,16.43,16.7,16.4,16.58,418800.0
2006-06-29 14:30:00,16.6,16.73,16.49,16.64,405500.0,16.6,16.73,16.49,16.64,405500.0
2006-06-29 15:00:00,16.64,16.73,16.58,16.73,318300.0,16.64,16.73,16.58,16.73,318300.0
2006-06-29 15:30:00,16.73,16.73,16.63,16.71,495600.0,16.73,16.73,16.63,16.71,495600.0
2006-06-30 09:30:00,16.73,17.04,16.73,16.96,210000.0,16.73,17.04,16.73,16.96,210000.0
2006-06-30 10:00:00,16.96,17.22,16.93,17.22,376200.0,16.96,17.22,16.93,17.22,376200.0
2006-06-30 10:30:00,17.22,17.28,17.14,17.18,306100.0,17.22,17.28,17.14,17.18,306100.0
2006-06-30 11:00:00,17.18,17.34,17.16,17.27,272600.0,17.18,17.34,17.16,17.27,272600.0
2006-06-30 11:30:00,17.27,17.31,17.25,17.3,111700.0,17.27,17.31,17.25,17.3,111700.0
2006-06-30 12:00:00,17.3,17.45,17.3,17.41,312300.0,17.3,17.45,17.3,17.41,312300.0
2006-06-30 12:30:00,17.42,17.43,17.38,17.38,168300.0,17.42,17.43,17.38,17.38,168300.0
2006-06-30 13:00:00,17.39,17.54,17.38,17.47,349400.0,17.39,17.54,17.38,17.47,349400.0
2006-06-30 13:30:00,17.44,17.54,17.35,17.54,181200.0,17.44,17.54,17.35,17.54,181200.0
2006-06-30 14:00:00,17.54,17.54,17.5,17.53,273200.0,17.54,17.54,17.5,17.53,273200.0
2006-06-30 14:30:00,17.53,17.64,17.5,17.56,297700.0,17.53,17.64,17.5,17.56,297700.0
2006-06-30 15:00:00,17.57,17.64,17.48,17.49,226900.0,17.57,17.64,17.48,17.49,226900.0
2006-06-30 15:30:00,17.48,17.54,17.4,17.48,413400.0,17.48,17.54,17.4,17.48,413400.0
2006-07-03 09:30:00,17.61,17.61,17.32,17.33,202200.0,17.61,17.61,17.32,17.33,202200.0
2006-07-03 10:00:00,17.32,17.39,17.32,17.38,196600.0,17.32,17.39,17.32,17.38,196600.0
2006-07-03 10:30:00,17.37,17.46,17.37,17.4,144000.0,17.37,17.46,17.37,17.4,144000.0
2006-07-03 11:00:00,17.4,17.46,17.4,17.41,110500.0,17.4,17.46,17.4,17.41,110500.0
2006-07-03 11:30:00,17.4,17.43,17.4,17.41,86200.0,17.4,17.43,17.4,17.41,86200.0
2006-07-03 12:00:00,17.4,17.44,17.4,17.42,224800.0,17.4,17.44,17.4,17.42,224800.0
2006-07-03 12:30:00,17.42,17.58,17.41,17.57,194200.0,17.42,17.58,17.41,17.57,194200.0
2006-07-05 09:30:00,17.51,17.51,16.96,17.01,354900.0,17.51,17.51,16.96,17.01,354900.0
2006-07-05 10:00:00,17.01,17.04,16.87,17.03,244200.0,17.01,17.04,16.87,17.03,244200.0
2006-07-05 10:30:00,17.03,17.04,16.96,17.01,225800.0,17.03,17.04,16.96,17.01,225800.0
2006-07-05 11:00:00,17.01,17.03,16.98,16.98,149200.0,17.01,17.03,16.98,16.98,149200.0
2006-07-05 11:30:00,16.98,17.11,16.95,17.09,86100.0,16.98,17.11,16.95,17.09,86100.0
2006-07-05 12:00:00,17.09,17.13,17.06,17.07,49100.0,17.09,17.13,17.06,17.07,49100.0
2006-07-05 12:30:00,17.08,17.08,17.01,17.01,47900.0,17.08,17.08,17.01,17.01,47900.0
2006-07-05 13:00:00,17.01,17.02,17.0,17.01,82100.0,17.01,17.02,17.0,17.01,82100.0
2006-07-05 13:30:00,17.01,17.01,16.9,16.91,185800.0,17.01,17.01,16.9,16.91,185800.0
2006-07-05 14:00:00,16.9,16.91,16.81,16.83,105600.0,16.9,16.91,16.81,16.83,105600.0
2006-07-05 14:30:00,16.83,17.14,16.82,17.12,172400.0,16.83,17.14,16.82,17.12,172400.0
2006-07-05 15:00:00,17.13,17.18,16.99,17.03,314000.0,17.13,17.18,16.99,17.03,314000.0
2006-07-05 15:30:00,17.04,17.08,16.99,17.03,478000.0,17.04,17.08,16.99,17.03,478000.0
2006-07-06 09:30:00,16.96,17.07,16.71,16.94,247400.0,16.96,17.07,16.71,16.94,247400.0
2006-07-06 10:00:00,16.95,17.01,16.93,16.99,138000.0,16.95,17.01,16.93,16.99,138000.0
2006-07-06 10:30:00,16.99,17.03,16.88,16.93,152400.0,16.99,17.03,16.88,16.93,152400.0
2006-07-06 11:00:00,16.93,17.05,16.84,17.0,118500.0,16.93,17.05,16.84,17.0,118500.0
2006-07-06 11:30:00,17.0,17.06,16.96,16.96,47900.0,17.0,17.06,16.96,16.96,47900.0
2006-07-06 12:00:00,16.96,17.02,16.9,16.91,120100.0,16.96,17.02,16.9,16.91,120100.0
2006-07-06 12:30:00,16.91,17.06,16.9,17.0,87600.0,16.91,17.06,16.9,17.0,87600.0
2006-07-06 13:00:00,17.01,17.15,17.0,17.14,86900.0,17.01,17.15,17.0,17.14,86900.0
2006-07-06 13:30:00,17.14,17.25,17.13,17.13,85200.0,17.14,17.25,17.13,17.13,85200.0
2006-07-06 14:00:00,17.14,17.14,17.02,17.05,88000.0,17.14,17.14,17.02,17.05,88000.0
2006-07-06 14:30:00,17.06,17.06,17.0,17.0,105900.0,17.06,17.06,17.0,17.0,105900.0
2006-07-06 15:00:00,17.01,17.08,16.98,17.07,77500.0,17.01,17.08,16.98,17.07,77500.0
2006-07-06 15:30:00,17.07,17.1,17.05,17.08,94100.0,17.07,17.1,17.05,17.08,94100.0
2006-07-07 09:30:00,17.04,17.06,16.61,16.64,198400.0,17.04,17.06,16.61,16.64,198400.0
2006-07-07 10:00:00,16.62,16.71,16.57,16.58,262400.0,16.62,16.71,16.57,16.58,262400.0
2006-07-07 10:30:00,16.58,16.6,16.52,16.52,166400.0,16.58,16.6,16.52,16.52,166400.0
2006-07-07 11:00:00,16.52,16.55,16.43,16.45,185500.0,16.52,16.55,16.43,16.45,185500.0
2006-07-07 11:30:00,16.44,16.5,16.39,16.4,177000.0,16.44,16.5,16.39,16.4,177000.0
2006-07-07 12:00:00,16.39,16.54,16.39,16.52,232200.0,16.39,16.54,16.39,16.52,232200.0
2006-07-07 12:30:00,16.52,16.55,16.4,16.42,117600.0,16.52,16.55,16.4,16.42,117600.0
2006-07-07 13:00:00,16.42,16.46,16.27,16.28,216500.0,16.42,16.46,16.27,16.28,216500.0
2006-07-07 13:30:00,16.28,16.4,16.28,16.38,160800.0,16.28,16.4,16.28,16.38,160800.0
2006-07-07 14:00:00,16.37,16.48,16.36,16.46,129900.0,16.37,16.48,16.36,16.46,129900.0
2006-07-07 14:30:00,16.46,16.46,16.36,16.37,140300.0,16.46,16.46,16.36,16.37,140300.0
2006-07-07 15:00:00,16.37,16.41,16.35,16.37,206600.0,16.37,16.41,16.35,16.37,206600.0
2006-07-07 15:30:00,16.37,16.39,16.3,16.33,253600.0,16.37,16.39,16.3,16.33,253600.0
2006-07-10 09:30:00,16.37,16.47,16.33,16.45,143900.0,16.37,16.47,16.33,16.45,143900.0
2006-07-10 10:00:00,16.44,16.59,16.38,16.43,184100.0,16.44,16.59,16.38,16.43,184100.0
2006-07-10 10:30:00,16.46,16.8,16.4,16.74,188600.0,16.46,16.8,16.4,16.74,188600.0
2006-07-10 11:00:00,16.75,16.78,16.62,16.66,143300.0,16.75,16.78,16.62,16.66,143300.0
2006-07-10 11:30:00,16.66,16.71,16.59,16.7,114000.0,16.66,16.71,16.59,16.7,114000.0
2006-07-10 12:00:00,16.71,16.78,16.65,16.74,87600.0,16.71,16.78,16.65,16.74,87600.0
2006-07-10 12:30:00,16.74,16.74,16.66,16.71,78400.0,16.74,16.74,16.66,16.71,78400.0
2006-07-10 13:00:00,16.71,16.72,16.68,16.7,93700.0,16.71,16.72,16.68,16.7,93700.0
2006-07-10 13:30:00,16.7,16.74,16.7,16.71,76100.0,16.7,16.74,16.7,16.71,76100.0
2006-07-10 14:00:00,16.7,16.71,16.69,16.7,47000.0,16.7,16.71,16.69,16.7,47000.0
2006-07-10 14:30:00,16.7,16.71,16.44,16.47,160100.0,16.7,16.71,16.44,16.47,160100.0
2006-07-10 15:00:00,16.46,16.53,16.43,16.52,147900.0,16.46,16.53,16.43,16.52,147900.0
2006-07-10 15:30:00,16.52,16.56,16.48,16.54,267500.0,16.52,16.56,16.48,16.54,267500.0
2006-07-11 09:30:00,16.52,16.71,16.3,16.3,132000.0,16.52,16.71,16.3,16.3,132000.0
2006-07-11 10:00:00,16.3,16.3,16.07,16.1,296100.0,16.3,16.3,16.07,16.1,296100.0
2006-07-11 10:30:00,16.11,16.11,15.92,15.99,412100.0,16.11,16.11,15.92,15.99,412100.0
2006-07-11 11:00:00,15.98,16.0,15.93,15.94,97400.0,15.98,16.0,15.93,15.94,97400.0
2006-07-11 11:30:00,15.92,16.01,15.92,16.0,233900.0,15.92,16.01,15.92,16.0,233900.0
2006-07-11 12:00:00,16.0,16.01,15.94,15.98,259900.0,16.0,16.01,15.94,15.98,259900.0
2006-07-11 12:30:00,15.96,15.99,15.94,15.94,146700.0,15.96,15.99,15.94,15.94,146700.0
2006-07-11 13:00:00,15.94,15.96,15.85,15.92,170300.0,15.94,15.96,15.85,15.92,170300.0
2006-07-11 13:30:00,15.91,16.02,15.88,15.96,368100.0,15.91,16.02,15.88,15.96,368100.0
2006-07-11 14:00:00,15.98,16.06,15.96,16.04,489300.0,15.98,16.06,15.96,16.04,489300.0
2006-07-11 14:30:00,16.04,16.05,15.94,16.0,165500.0,16.04,16.05,15.94,16.0,165500.0
2006-07-11 15:00:00,16.0,16.16,15.97,16.12,304600.0,16.0,16.16,15.97,16.12,304600.0
2006-07-11 15:30:00,16.12,16.13,16.05,16.07,613400.0,16.12,16.13,16.05,16.07,613400.0
2006-07-12 09:30:00,16.06,16.33,16.02,16.18,550700.0,16.06,16.33,16.02,16.18,550700.0
2006-07-12 10:00:00,16.19,16.19,15.88,15.93,266800.0,16.19,16.19,15.88,15.93,266800.0
2006-07-12 10:30:00,15.93,15.95,15.52,15.59,491400.0,15.93,15.95,15.52,15.59,491400.0
2006-07-12 11:00:00,15.6,15.6,15.39,15.48,445200.0,15.6,15.6,15.39,15.48,445200.0
2006-07-12 11:30:00,15.47,15.58,15.42,15.53,265700.0,15.47,15.58,15.42,15.53,265700.0
2006-07-12 12:00:00,15.53,15.58,15.4,15.45,191000.0,15.53,15.58,15.4,15.45,191000.0
2006-07-12 12:30:00,15.45,15.52,15.43,15.51,97100.0,15.45,15.52,15.43,15.51,97100.0
2006-07-12 13:00:00,15.51,15.51,15.36,15.37,136800.0,15.51,15.51,15.36,15.37,136800.0
2006-07-12 13:30:00,15.37,15.42,15.28,15.28,230500.0,15.37,15.42,15.28,15.28,230500.0
2006-07-12 14:00:00,15.3,15.4,15.3,15.33,236600.0,15.3,15.4,15.3,15.33,236600.0
2006-07-12 14:30:00,15.33,15.41,15.25,15.27,188700.0,15.33,15.41,15.25,15.27,188700.0
2006-07-12 15:00:00,15.28,15.41,15.24,15.3,163300.0,15.28,15.41,15.24,15.3,163300.0
2006-07-12 15:30:00,15.29,15.33,15.22,15.28,482000.0,15.29,15.33,15.22,15.28,482000.0
2006-07-13 09:30:00,15.25,15.26,14.99,15.05,430100.0,15.25,15.26,14.99,15.05,430100.0
2006-07-13 10:00:00,15.05,15.18,15.05,15.12,312600.0,15.05,15.18,15.05,15.12,312600.0
2006-07-13 10:30:00,15.13,15.42,15.1,15.18,509500.0,15.13,15.42,15.1,15.18,509500.0
2006-07-13 11:00:00,15.17,15.32,15.13,15.3,205000.0,15.17,15.32,15.13,15.3,205000.0
2006-07-13 11:30:00,15.31,15.5,15.29,15.47,236300.0,15.31,15.5,15.29,15.47,236300.0
2006-07-13 12:00:00,15.48,15.66,15.48,15.63,271600.0,15.48,15.66,15.48,15.63,271600.0
2006-07-13 12:30:00,15.63,15.73,15.61,15.68,156300.0,15.63,15.73,15.61,15.68,156300.0
2006-07-13 13:00:00,15.68,15.71,15.49,15.64,198200.0,15.68,15.71,15.49,15.64,198200.0
2006-07-13 13:30:00,15.63,15.66,15.55,15.63,183100.0,15.63,15.66,15.55,15.63,183100.0
2006-07-13 14:00:00,15.62,15.7,15.62,15.66,125200.0,15.62,15.7,15.62,15.66,125200.0
2006-07-13 14:30:00,15.67,15.68,15.5,15.51,110000.0,15.67,15.68,15.5,15.51,110000.0
2006-07-13 15:00:00,15.51,15.58,15.48,15.53,261700.0,15.51,15.58,15.48,15.53,261700.0
2006-07-13 15:30:00,15.53,15.6,15.44,15.55,500900.0,15.53,15.6,15.44,15.55,500900.0
2006-07-14 09:30:00,15.47,15.57,15.33,15.43,375800.0,15.47,15.57,15.33,15.43,375800.0
2006-07-14 10:00:00,15.44,15.46,15.34,15.36,160600.0,15.44,15.46,15.34,15.36,160600.0
2006-07-14 10:30:00,15.36,15.36,15.26,15.27,152700.0,15.36,15.36,15.26,15.27,152700.0
2006-07-14 11:00:00,15.27,15.34,15.07,15.09,237800.0,15.27,15.34,15.07,15.09,237800.0
2006-07-14 11:30:00,15.08,15.27,15.07,15.26,304300.0,15.08,15.27,15.07,15.26,304300.0
2006-07-14 12:00:00,15.26,15.34,15.25,15.3,339600.0,15.26,15.34,15.25,15.3,339600.0
2006-07-14 12:30:00,15.3,15.39,15.3,15.35,170600.0,15.3,15.39,15.3,15.35,170600.0
2006-07-14 13:00:00,15.35,15.37,15.31,15.32,223600.0,15.35,15.37,15.31,15.32,223600.0
2006-07-14 13:30:00,15.33,15.34,15.29,15.3,258500.0,15.33,15.34,15.29,15.3,258500.0
2006-07-14 14:00:00,15.29,15.31,15.29,15.31,386300.0,15.29,15.31,15.29,15.31,386300.0
2006-07-14 14:30:00,15.3,15.4,15.29,15.32,209500.0,15.3,15.4,15.29,15.32,209500.0
2006-07-14 15:00:00,15.32,15.35,15.3,15.31,60800.0,15.32,15.35,15.3,15.31,60800.0
2006-07-14 15:30:00,15.3,15.36,15.28,15.3,383900.0,15.3,15.36,15.28,15.3,383900.0
2006-07-17 09:30:00,15.31,15.53,15.0,15.3,183100.0,15.31,15.53,15.0,15.3,183100.0
2006-07-17 10:00:00,15.32,15.4,15.27,15.33,279000.0,15.32,15.4,15.27,15.33,279000.0
2006-07-17 10:30:00,15.32,15.33,15.17,15.32,168900.0,15.32,15.33,15.17,15.32,168900.0
2006-07-17 11:00:00,15.31,15.41,15.29,15.33,245800.0,15.31,15.41,15.29,15.33,245800.0
2006-07-17 11:30:00,15.34,15.41,15.28,15.32,167400.0,15.34,15.41,15.28,15.32,167400.0
2006-07-17 12:00:00,15.32,15.34,15.3,15.31,180800.0,15.32,15.34,15.3,15.31,180800.0
2006-07-17 12:30:00,15.31,15.35,15.3,15.3,182000.0,15.31,15.35,15.3,15.3,182000.0
2006-07-17 13:00:00,15.3,15.35,15.3,15.33,83600.0,15.3,15.35,15.3,15.33,83600.0
2006-07-17 13:30:00,15.32,15.33,15.3,15.31,59100.0,15.32,15.33,15.3,15.31,59100.0
2006-07-17 14:00:00,15.31,15.35,15.22,15.23,111700.0,15.31,15.35,15.22,15.23,111700.0
2006-07-17 14:30:00,15.23,15.27,15.17,15.26,171200.0,15.23,15.27,15.17,15.26,171200.0
2006-07-17 15:00:00,15.26,15.28,15.24,15.24,241800.0,15.26,15.28,15.24,15.24,241800.0
2006-07-17 15:30:00,15.24,15.31,15.2,15.31,316000.0,15.24,15.31,15.2,15.31,316000.0
2006-07-18 09:30:00,15.38,15.66,15.1,15.17,231600.0,15.38,15.66,15.1,15.17,231600.0
2006-07-18 10:00:00,15.16,15.19,15.01,15.12,252900.0,15.16,15.19,15.01,15.12,252900.0
2006-07-18 10:30:00,15.11,15.15,14.99,15.04,237800.0,15.11,15.15,14.99,15.04,237800.0
2006-07-18 11:00:00,15.04,15.04,14.88,14.97,327400.0,15.04,15.04,14.88,14.97,327400.0
2006-07-18 11:30:00,14.96,15.12,14.96,15.11,96500.0,14.96,15.12,14.96,15.11,96500.0
2006-07-18 12:00:00,15.1,15.12,15.09,15.1,94300.0,15.1,15.12,15.09,15.1,94300.0
2006-07-18 12:30:00,15.1,15.19,15.07,15.08,188000.0,15.1,15.19,15.07,15.08,188000.0
2006-07-18 13:00:00,15.09,15.1,14.92,14.95,140100.0,15.09,15.1,14.92,14.95,140100.0
2006-07-18 13:30:00,14.95,15.01,14.86,14.89,256700.0,14.95,15.01,14.86,14.89,256700.0
2006-07-18 14:00:00,14.89,15.0,14.82,14.99,230600.0,14.89,15.0,14.82,14.99,230600.0
2006-07-18 14:30:00,14.99,15.12,14.9,15.06,357300.0,14.99,15.12,14.9,15.06,357300.0
2006-07-18 15:00:00,15.08,15.11,15.01,15.05,98100.0,15.08,15.11,15.01,15.05,98100.0
2006-07-18 15:30:00,15.05,15.25,15.05,15.2,245000.0,15.05,15.25,15.05,15.2,245000.0
2006-07-19 09:30:00,15.2,15.36,15.12,15.28,152900.0,15.2,15.36,15.12,15.28,152900.0
2006-07-19 10:00:00,15.28,15.5,15.26,15.31,165100.0,15.28,15.5,15.26,15.31,165100.0
2006-07-19 10:30:00,15.32,15.4,15.22,15.39,123200.0,15.32,15.4,15.22,15.39,123200.0
2006-07-19 11:00:00,15.37,15.53,15.37,15.49,97400.0,15.37,15.53,15.37,15.49,97400.0
2006-07-19 11:30:00,15.5,15.61,15.49,15.58,119200.0,15.5,15.61,15.49,15.58,119200.0
2006-07-19 12:00:00,15.59,15.61,15.5,15.54,151100.0,15.59,15.61,15.5,15.54,151100.0
2006-07-19 12:30:00,15.55,15.59,15.46,15.54,51400.0,15.55,15.59,15.46,15.54,51400.0
2006-07-19 13:00:00,15.55,15.72,15.54,15.68,84800.0,15.55,15.72,15.54,15.68,84800.0
2006-07-19 13:30:00,15.69,15.71,15.64,15.64,139300.0,15.69,15.71,15.64,15.64,139300.0
2006-07-19 14:00:00,15.65,15.72,15.6,15.7,77100.0,15.65,15.72,15.6,15.7,77100.0
2006-07-19 14:30:00,15.7,15.82,15.69,15.81,197200.0,15.7,15.82,15.69,15.81,197200.0
2006-07-19 15:00:00,15.81,15.82,15.56,15.61,181700.0,15.81,15.82,15.56,15.61,181700.0
2006-07-19 15:30:00,15.61,15.63,15.53,15.61,313600.0,15.61,15.63,15.53,15.61,313600.0
2006-07-20 09:30:00,15.36,15.6,15.34,15.5,150200.0,15.36,15.6,15.34,15.5,150200.0
2006-07-20 10:00:00,15.5,15.5,15.42,15.45,177700.0,15.5,15.5,15.42,15.45,177700.0
2006-07-20 10:30:00,15.45,15.47,15.39,15.46,165900.0,15.45,15.47,15.39,15.46,165900.0
2006-07-20 11:00:00,15.45,15.52,15.4,15.46,101300.0,15.45,15.52,15.4,15.46,101300.0
2006-07-20 11:30:00,15.47,15.65,15.45,15.62,153000.0,15.47,15.65,15.45,15.62,153000.0
2006-07-20 12:00:00,15.61,15.63,15.49,15.5,97000.0,15.61,15.63,15.49,15.5,97000.0
2006-07-20 12:30:00,15.49,15.51,15.47,15.5,109200.0,15.49,15.51,15.47,15.5,109200.0
2006-07-20 13:00:00,15.51,15.54,15.49,15.53,70500.0,15.51,15.54,15.49,15.53,70500.0
2006-07-20 13:30:00,15.54,15.54,15.46,15.49,201800.0,15.54,15.54,15.46,15.49,201800.0
2006-07-20 14:00:00,15.49,15.5,15.2,15.3,575200.0,15.49,15.5,15.2,15.3,575200.0
2006-07-20 14:30:00,15.3,15.3,15.16,15.16,382400.0,15.3,15.3,15.16,15.16,382400.0
2006-07-20 15:00:00,15.18,15.2,15.14,15.15,362800.0,15.18,15.2,15.14,15.15,362800.0
2006-07-20 15:30:00,15.15,15.15,15.09,15.09,452200.0,15.15,15.15,15.09,15.09,452200.0
2006-07-21 09:30:00,15.0,15.1,14.93,15.04,489000.0,15.0,15.1,14.93,15.04,489000.0
2006-07-21 10:00:00,15.01,15.03,14.89,14.96,355300.0,15.01,15.03,14.89,14.96,355300.0
2006-07-21 10:30:00,14.97,15.06,14.91,14.99,198400.0,14.97,15.06,14.91,14.99,198400.0
2006-07-21 11:00:00,14.99,15.03,14.99,15.0,178400.0,14.99,15.03,14.99,15.0,178400.0
2006-07-21 11:30:00,15.01,15.05,15.0,15.01,162900.0,15.01,15.05,15.0,15.01,162900.0
2006-07-21 12:00:00,15.01,15.04,14.99,15.02,181400.0,15.01,15.04,14.99,15.02,181400.0
2006-07-21 12:30:00,15.02,15.03,14.92,14.96,156600.0,15.02,15.03,14.92,14.96,156600.0
2006-07-21 13:00:00,14.95,15.04,14.91,15.01,208100.0,14.95,15.04,14.91,15.01,208100.0
2006-07-21 13:30:00,15.0,15.07,14.99,15.0,131600.0,15.0,15.07,14.99,15.0,131600.0
2006-07-21 14:00:00,15.0,15.02,14.94,14.99,271900.0,15.0,15.02,14.94,14.99,271900.0
2006-07-21 14:30:00,14.99,15.02,14.94,15.0,77600.0,14.99,15.02,14.94,15.0,77600.0
2006-07-21 15:00:00,15.01,15.05,15.0,15.02,63000.0,15.01,15.05,15.0,15.02,63000.0
2006-07-21 15:30:00,15.03,15.05,14.97,14.97,258600.0,15.03,15.05,14.97,14.97,258600.0
2006-07-24 09:30:00,15.0,15.32,15.0,15.22,269400.0,15.0,15.32,15.0,15.22,269400.0
2006-07-24 10:00:00,15.23,15.26,15.06,15.21,200500.0,15.23,15.26,15.06,15.21,200500.0
2006-07-24 10:30:00,15.2,15.27,15.2,15.24,280400.0,15.2,15.27,15.2,15.24,280400.0
2006-07-24 11:00:00,15.24,15.42,15.22,15.42,156800.0,15.24,15.42,15.22,15.42,156800.0
2006-07-24 11:30:00,15.42,15.42,15.34,15.36,117700.0,15.42,15.42,15.34,15.36,117700.0
2006-07-24 12:00:00,15.36,15.38,15.32,15.35,82300.0,15.36,15.38,15.32,15.35,82300.0
2006-07-24 12:30:00,15.34,15.35,15.25,15.25,154900.0,15.34,15.35,15.25,15.25,154900.0
2006-07-24 13:00:00,15.25,15.3,15.15,15.16,128500.0,15.25,15.3,15.15,15.16,128500.0
2006-07-24 13:30:00,15.16,15.28,15.15,15.27,96100.0,15.16,15.28,15.15,15.27,96100.0
2006-07-24 14:00:00,15.27,15.27,15.18,15.18,40700.0,15.27,15.27,15.18,15.18,40700.0
2006-07-24 14:30:00,15.18,15.2,15.14,15.16,52800.0,15.18,15.2,15.14,15.16,52800.0
2006-07-24 15:00:00,15.16,15.27,15.15,15.24,136200.0,15.16,15.27,15.15,15.24,136200.0
2006-07-24 15:30:00,15.24,15.25,15.18,15.21,299200.0,15.24,15.25,15.18,15.21,299200.0
2006-07-25 09:30:00,15.28,15.38,14.84,14.96,184100.0,15.28,15.38,14.84,14.96,184100.0
2006-07-25 10:00:00,14.95,15.15,14.95,15.0,184800.0,14.95,15.15,14.95,15.0,184800.0
2006-07-25 10:30:00,15.0,15.0,14.6,14.65,381800.0,15.0,15.0,14.6,14.65,381800.0
2006-07-25 11:00:00,14.65,14.73,14.63,14.73,171500.0,14.65,14.73,14.63,14.73,171500.0
2006-07-25 11:30:00,14.73,14.74,14.58,14.7,150300.0,14.73,14.74,14.58,14.7,150300.0
2006-07-25 12:00:00,14.7,14.76,14.64,14.75,85000.0,14.7,14.76,14.64,14.75,85000.0
2006-07-25 12:30:00,14.75,14.96,14.72,14.86,129400.0,14.75,14.96,14.72,14.86,129400.0
2006-07-25 13:00:00,14.86,14.89,14.8,14.87,87700.0,14.86,14.89,14.8,14.87,87700.0
2006-07-25 13:30:00,14.88,14.9,14.84,14.88,83200.0,14.88,14.9,14.84,14.88,83200.0
2006-07-25 14:00:00,14.88,14.94,14.84,14.94,97800.0,14.88,14.94,14.84,14.94,97800.0
2006-07-25 14:30:00,14.94,15.17,14.92,15.13,206400.0,14.94,15.17,14.92,15.13,206400.0
2006-07-25 15:00:00,15.13,15.31,15.11,15.2,412300.0,15.13,15.31,15.11,15.2,412300.0
2006-07-25 15:30:00,15.22,15.32,15.15,15.19,365800.0,15.22,15.32,15.15,15.19,365800.0
2006-07-26 09:30:00,15.12,15.17,14.8,14.91,112200.0,15.12,15.17,14.8,14.91,112200.0
2006-07-26 10:00:00,14.91,14.92,14.64,14.8,140800.0,14.91,14.92,14.64,14.8,140800.0
2006-07-26 10:30:00,14.8,14.89,14.72,14.78,129500.0,14.8,14.89,14.72,14.78,129500.0
2006-07-26 11:00:00,14.78,14.81,14.72,14.74,315800.0,14.78,14.81,14.72,14.74,315800.0
2006-07-26 11:30:00,14.74,14.75,14.62,14.65,185400.0,14.74,14.75,14.62,14.65,185400.0
2006-07-26 12:00:00,14.65,14.76,14.65,14.76,253600.0,14.65,14.76,14.65,14.76,253600.0
2006-07-26 12:30:00,14.76,14.77,14.68,14.68,113400.0,14.76,14.77,14.68,14.68,113400.0
2006-07-26 13:00:00,14.69,14.71,14.67,14.69,98700.0,14.69,14.71,14.67,14.69,98700.0
2006-07-26 13:30:00,14.69,14.85,14.68,14.85,146200.0,14.69,14.85,14.68,14.85,146200.0
2006-07-26 14:00:00,14.84,14.85,14.7,14.71,202700.0,14.84,14.85,14.7,14.71,202700.0
2006-07-26 14:30:00,14.71,14.82,14.68,14.82,217300.0,14.71,14.82,14.68,14.82,217300.0
2006-07-26 15:00:00,14.83,14.88,14.74,14.85,303300.0,14.83,14.88,14.74,14.85,303300.0
2006-07-26 15:30:00,14.85,14.9,14.79,14.81,441700.0,14.85,14.9,14.79,14.81,441700.0
2006-07-27 09:30:00,14.81,15.01,14.62,14.64,329300.0,14.81,15.01,14.62,14.64,329300.0
2006-07-27 10:00:00,14.65,14.69,14.51,14.61,337100.0,14.65,14.69,14.51,14.61,337100.0
2006-07-27 10:30:00,14.61,14.69,14.54,14.56,403900.0,14.61,14.69,14.54,14.56,403900.0
2006-07-27 11:00:00,14.57,14.6,14.39,14.49,659900.0,14.57,14.6,14.39,14.49,659900.0
2006-07-27 11:30:00,14.5,14.52,14.46,14.49,213300.0,14.5,14.52,14.46,14.49,213300.0
2006-07-27 12:00:00,14.49,14.51,14.47,14.5,251800.0,14.49,14.51,14.47,14.5,251800.0
2006-07-27 12:30:00,14.5,14.52,14.47,14.49,735000.0,14.5,14.52,14.47,14.49,735000.0
2006-07-27 13:00:00,14.49,14.5,14.47,14.49,442300.0,14.49,14.5,14.47,14.49,442300.0
2006-07-27 13:30:00,14.48,14.51,14.43,14.43,240700.0,14.48,14.51,14.43,14.43,240700.0
2006-07-27 14:00:00,14.44,14.5,14.34,14.45,286600.0,14.44,14.5,14.34,14.45,286600.0
2006-07-27 14:30:00,14.46,14.5,14.35,14.44,248900.0,14.46,14.5,14.35,14.44,248900.0
2006-07-27 15:00:00,14.44,14.48,14.4,14.45,183700.0,14.44,14.48,14.4,14.45,183700.0
2006-07-27 15:30:00,14.45,14.52,14.36,14.38,642700.0,14.45,14.52,14.36,14.38,642700.0
2006-07-28 09:30:00,14.53,14.8,14.5,14.61,365000.0,14.53,14.8,14.5,14.61,365000.0
2006-07-28 10:00:00,14.6,14.68,14.5,14.6,103600.0,14.6,14.68,14.5,14.6,103600.0
2006-07-28 10:30:00,14.6,14.67,14.6,14.64,141800.0,14.6,14.67,14.6,14.64,141800.0
2006-07-28 11:00:00,14.65,14.75,14.62,14.74,287800.0,14.65,14.75,14.62,14.74,287800.0
2006-07-28 11:30:00,14.74,14.77,14.61,14.65,80500.0,14.74,14.77,14.61,14.65,80500.0
2006-07-28 12:00:00,14.65,14.7,14.62,14.65,139000.0,14.65,14.7,14.62,14.65,139000.0
2006-07-28 12:30:00,14.65,14.72,14.64,14.71,88800.0,14.65,14.72,14.64,14.71,88800.0
2006-07-28 13:00:00,14.72,14.77,14.65,14.7,169200.0,14.72,14.77,14.65,14.7,169200.0
2006-07-28 13:30:00,14.7,14.77,14.67,14.76,111100.0,14.7,14.77,14.67,14.76,111100.0
2006-07-28 14:00:00,14.76,14.77,14.7,14.7,206000.0,14.76,14.77,14.7,14.7,206000.0
2006-07-28 14:30:00,14.7,14.75,14.62,14.75,175000.0,14.7,14.75,14.62,14.75,175000.0
2006-07-28 15:00:00,14.75,14.76,14.68,14.69,152600.0,14.75,14.76,14.68,14.69,152600.0
2006-07-28 15:30:00,14.69,14.76,14.65,14.7,388200.0,14.69,14.76,14.65,14.7,388200.0
2006-07-31 09:30:00,14.71,14.71,14.55,14.66,390600.0,14.71,14.71,14.55,14.66,390600.0
2006-07-31 10:00:00,14.66,14.77,14.64,14.76,255900.0,14.66,14.77,14.64,14.76,255900.0
2006-07-31 10:30:00,14.78,14.78,14.67,14.74,202500.0,14.78,14.78,14.67,14.74,202500.0
2006-07-31 11:00:00,14.74,14.76,14.62,14.64,309100.0,14.74,14.76,14.62,14.64,309100.0
2006-07-31 11:30:00,14.63,14.7,14.56,14.6,169600.0,14.63,14.7,14.56,14.6,169600.0
2006-07-31 12:00:00,14.59,14.59,14.5,14.55,115400.0,14.59,14.59,14.5,14.55,115400.0
2006-07-31 12:30:00,14.55,14.55,14.44,14.46,228900.0,14.55,14.55,14.44,14.46,228900.0
2006-07-31 13:00:00,14.44,14.5,14.44,14.5,126200.0,14.44,14.5,14.44,14.5,126200.0
2006-07-31 13:30:00,14.49,14.67,14.49,14.61,119300.0,14.49,14.67,14.49,14.61,119300.0
2006-07-31 14:00:00,14.61,14.68,14.59,14.66,366900.0,14.61,14.68,14.59,14.66,366900.0
2006-07-31 14:30:00,14.65,14.75,14.65,14.69,193500.0,14.65,14.75,14.65,14.69,193500.0
2006-07-31 15:00:00,14.68,14.7,14.58,14.62,350700.0,14.68,14.7,14.58,14.62,350700.0
2006-07-31 15:30:00,14.62,14.65,14.57,14.6,363700.0,14.62,14.65,14.57,14.6,363700.0
2006-08-01 09:30:00,14.5,14.62,14.08,14.2,257500.0,14.5,14.62,14.08,14.2,257500.0
2006-08-01 10:00:00,14.19,14.21,14.02,14.09,204300.0,14.19,14.21,14.02,14.09,204300.0
2006-08-01 10:30:00,14.09,14.15,14.02,14.07,156100.0,14.09,14.15,14.02,14.07,156100.0
2006-08-01 11:00:00,14.07,14.1,14.05,14.07,115200.0,14.07,14.1,14.05,14.07,115200.0
2006-08-01 11:30:00,14.08,14.12,14.06,14.08,146700.0,14.08,14.12,14.06,14.08,146700.0
2006-08-01 12:00:00,14.07,14.07,14.0,14.03,119200.0,14.07,14.07,14.0,14.03,119200.0
2006-08-01 12:30:00,14.03,14.04,14.0,14.01,97300.0,14.03,14.04,14.0,14.01,97300.0
2006-08-01 13:00:00,14.01,14.04,14.0,14.02,79900.0,14.01,14.04,14.0,14.02,79900.0
2006-08-01 13:30:00,14.02,14.04,13.98,14.01,372200.0,14.02,14.04,13.98,14.01,372200.0
2006-08-01 14:00:00,14.02,14.1,14.0,14.05,131500.0,14.02,14.1,14.0,14.05,131500.0
2006-08-01 14:30:00,14.05,14.1,14.05,14.09,118300.0,14.05,14.1,14.05,14.09,118300.0
2006-08-01 15:00:00,14.08,14.11,14.08,14.11,152900.0,14.08,14.11,14.08,14.11,152900.0
2006-08-01 15:30:00,14.11,14.16,14.1,14.15,288500.0,14.11,14.16,14.1,14.15,288500.0
2006-08-02 09:30:00,14.15,14.29,14.1,14.11,173100.0,14.15,14.29,14.1,14.11,173100.0
2006-08-02 10:00:00,14.11,14.11,14.05,14.08,137900.0,14.11,14.11,14.05,14.08,137900.0
2006-08-02 10:30:00,14.08,14.15,14.07,14.14,92000.0,14.08,14.15,14.07,14.14,92000.0
2006-08-02 11:00:00,14.15,14.26,14.1,14.22,111300.0,14.15,14.26,14.1,14.22,111300.0
2006-08-02 11:30:00,14.22,14.26,14.2,14.26,102600.0,14.22,14.26,14.2,14.26,102600.0
2006-08-02 12:00:00,14.26,14.39,14.2,14.38,220300.0,14.26,14.39,14.2,14.38,220300.0
2006-08-02 12:30:00,14.37,14.42,14.2,14.4,143100.0,14.37,14.42,14.2,14.4,143100.0
2006-08-02 13:00:00,14.42,14.42,14.39,14.41,54600.0,14.42,14.42,14.39,14.41,54600.0
2006-08-02 13:30:00,14.41,14.45,14.4,14.43,125900.0,14.41,14.45,14.4,14.43,125900.0
2006-08-02 14:00:00,14.42,14.51,14.4,14.46,126400.0,14.42,14.51,14.4,14.46,126400.0
2006-08-02 14:30:00,14.45,14.46,14.27,14.28,173300.0,14.45,14.46,14.27,14.28,173300.0
2006-08-02 15:00:00,14.28,14.28,14.18,14.21,237800.0,14.28,14.28,14.18,14.21,237800.0
2006-08-02 15:30:00,14.21,14.31,14.19,14.3,293500.0,14.21,14.31,14.19,14.3,293500.0
2006-08-03 09:30:00,14.2,14.24,14.0,14.22,154700.0,14.2,14.24,14.0,14.22,154700.0
2006-08-03 10:00:00,14.21,14.42,14.15,14.4,155100.0,14.21,14.42,14.15,14.4,155100.0
2006-08-03 10:30:00,14.39,14.39,14.2,14.32,88700.0,14.39,14.39,14.2,14.32,88700.0
2006-08-03 11:00:00,14.32,14.5,14.31,14.49,215200.0,14.32,14.5,14.31,14.49,215200.0
2006-08-03 11:30:00,14.48,14.49,14.42,14.48,120500.0,14.48,14.49,14.42,14.48,120500.0
2006-08-03 12:00:00,14.48,14.53,14.46,14.53,139600.0,14.48,14.53,14.46,14.53,139600.0
2006-08-03 12:30:00,14.53,14.61,14.53,14.6,188200.0,14.53,14.61,14.53,14.6,188200.0
2006-08-03 13:00:00,14.6,14.71,14.6,14.67,163100.0,14.6,14.71,14.6,14.67,163100.0
2006-08-03 13:30:00,14.67,14.68,14.59,14.63,125400.0,14.67,14.68,14.59,14.63,125400.0
2006-08-03 14:00:00,14.63,14.64,14.51,14.55,161100.0,14.63,14.64,14.51,14.55,161100.0
2006-08-03 14:30:00,14.55,14.75,14.54,14.68,227300.0,14.55,14.75,14.54,14.68,227300.0
2006-08-03 15:00:00,14.68,14.68,14.56,14.59,280400.0,14.68,14.68,14.56,14.59,280400.0
2006-08-03 15:30:00,14.59,14.62,14.5,14.56,482700.0,14.59,14.62,14.5,14.56,482700.0
2006-08-04 09:30:00,14.8,15.26,14.8,15.17,476000.0,14.8,15.26,14.8,15.17,476000.0
2006-08-04 10:00:00,15.16,15.18,15.01,15.05,254800.0,15.16,15.18,15.01,15.05,254800.0
2006-08-04 10:30:00,15.05,15.12,15.02,15.03,172800.0,15.05,15.12,15.02,15.03,172800.0
2006-08-04 11:00:00,15.03,15.03,14.99,15.0,108900.0,15.03,15.03,14.99,15.0,108900.0
2006-08-04 11:30:00,15.0,15.02,14.88,14.94,165100.0,15.0,15.02,14.88,14.94,165100.0
2006-08-04 12:00:00,14.93,14.99,14.88,14.93,163900.0,14.93,14.99,14.88,14.93,163900.0
2006-08-04 12:30:00,14.93,14.94,14.8,14.8,66800.0,14.93,14.94,14.8,14.8,66800.0
2006-08-04 13:00:00,14.8,14.81,14.7,14.73,128800.0,14.8,14.81,14.7,14.73,128800.0
2006-08-04 13:30:00,14.72,14.78,14.68,14.68,79500.0,14.72,14.78,14.68,14.68,79500.0
2006-08-04 14:00:00,14.68,14.71,14.54,14.55,98700.0,14.68,14.71,14.54,14.55,98700.0
2006-08-04 14:30:00,14.55,14.61,14.52,14.55,84000.0,14.55,14.61,14.52,14.55,84000.0
2006-08-04 15:00:00,14.55,14.62,14.54,14.61,93700.0,14.55,14.62,14.54,14.61,93700.0
2006-08-04 15:30:00,14.61,14.72,14.59,14.7,263300.0,14.61,14.72,14.59,14.7,263300.0
2006-08-07 09:30:00,14.69,14.74,14.59,14.64,133600.0,14.69,14.74,14.59,14.64,133600.0
2006-08-07 10:00:00,14.64,14.66,14.51,14.52,187100.0,14.64,14.66,14.51,14.52,187100.0
2006-08-07 10:30:00,14.51,14.53,14.43,14.47,221800.0,14.51,14.53,14.43,14.47,221800.0
2006-08-07 11:00:00,14.47,14.47,14.28,14.33,281100.0,14.47,14.47,14.28,14.33,281100.0
2006-08-07 11:30:00,14.33,14.51,14.31,14.51,164100.0,14.33,14.51,14.31,14.51,164100.0
2006-08-07 12:00:00,14.5,14.58,14.5,14.57,107400.0,14.5,14.58,14.5,14.57,107400.0
2006-08-07 12:30:00,14.56,14.74,14.56,14.67,217900.0,14.56,14.74,14.56,14.67,217900.0
2006-08-07 13:00:00,14.67,14.71,14.65,14.71,71700.0,14.67,14.71,14.65,14.71,71700.0
2006-08-07 13:30:00,14.7,14.78,14.7,14.72,123500.0,14.7,14.78,14.7,14.72,123500.0
2006-08-07 14:00:00,14.72,14.73,14.61,14.61,128100.0,14.72,14.73,14.61,14.61,128100.0
2006-08-07 14:30:00,14.61,14.61,14.46,14.5,176900.0,14.61,14.61,14.46,14.5,176900.0
2006-08-07 15:00:00,14.5,14.56,14.47,14.5,131600.0,14.5,14.56,14.47,14.5,131600.0
2006-08-07 15:30:00,14.5,14.63,14.49,14.6,748900.0,14.5,14.63,14.49,14.6,748900.0
2006-08-08 09:30:00,14.45,14.91,14.41,14.75,668200.0,14.45,14.91,14.41,14.75,668200.0
2006-08-08 10:00:00,14.75,14.82,14.53,14.61,800000.0,14.75,14.82,14.53,14.61,800000.0
2006-08-08 10:30:00,14.6,14.74,14.6,14.73,478300.0,14.6,14.74,14.6,14.73,478300.0
2006-08-08 11:00:00,14.73,14.76,14.7,14.72,220400.0,14.73,14.76,14.7,14.72,220400.0
2006-08-08 11:30:00,14.72,14.76,14.54,14.57,476200.0,14.72,14.76,14.54,14.57,476200.0
2006-08-08 12:00:00,14.57,14.57,14.38,14.39,234800.0,14.57,14.57,14.38,14.39,234800.0
2006-08-08 12:30:00,14.38,14.4,14.24,14.33,245100.0,14.38,14.4,14.24,14.33,245100.0
2006-08-08 13:00:00,14.33,14.34,14.15,14.18,253300.0,14.33,14.34,14.15,14.18,253300.0
2006-08-08 13:30:00,14.18,14.29,14.18,14.27,117900.0,14.18,14.29,14.18,14.27,117900.0
2006-08-08 14:00:00,14.26,14.37,14.18,14.24,293500.0,14.26,14.37,14.18,14.24,293500.0
2006-08-08 14:30:00,14.24,14.37,14.17,14.19,281100.0,14.24,14.37,14.17,14.19,281100.0
2006-08-08 15:00:00,14.19,14.2,13.95,14.07,679100.0,14.19,14.2,13.95,14.07,679100.0
2006-08-08 15:30:00,14.07,14.08,14.0,14.02,718000.0,14.07,14.08,14.0,14.02,718000.0
2006-08-09 09:30:00,14.16,14.22,13.75,13.76,327300.0,14.16,14.22,13.75,13.76,327300.0
2006-08-09 10:00:00,13.77,13.81,13.65,13.7,364800.0,13.77,13.81,13.65,13.7,364800.0
2006-08-09 10:30:00,13.7,13.89,13.66,13.89,228100.0,13.7,13.89,13.66,13.89,228100.0
2006-08-09 11:00:00,13.89,14.08,13.88,14.06,264500.0,13.89,14.08,13.88,14.06,264500.0
2006-08-09 11:30:00,14.06,14.24,14.05,14.2,176900.0,14.06,14.24,14.05,14.2,176900.0
2006-08-09 12:00:00,14.2,14.25,14.17,14.23,132900.0,14.2,14.25,14.17,14.23,132900.0
2006-08-09 12:30:00,14.23,14.24,14.01,14.02,198100.0,14.23,14.24,14.01,14.02,198100.0
2006-08-09 13:00:00,14.02,14.05,14.0,14.03,180000.0,14.02,14.05,14.0,14.03,180000.0
2006-08-09 13:30:00,14.02,14.03,13.93,13.95,258500.0,14.02,14.03,13.93,13.95,258500.0
2006-08-09 14:00:00,13.95,13.99,13.9,13.98,145900.0,13.95,13.99,13.9,13.98,145900.0
2006-08-09 14:30:00,13.99,14.18,13.35,14.0,563600.0,13.99,14.18,13.35,14.0,563600.0
2006-08-09 15:00:00,14.0,14.02,13.94,13.99,374500.0,14.0,14.02,13.94,13.99,374500.0
2006-08-09 15:30:00,13.99,14.02,13.99,13.99,278500.0,13.99,14.02,13.99,13.99,278500.0
2006-08-10 09:30:00,14.35,15.23,13.55,14.87,1239100.0,14.35,15.23,13.55,14.87,1239100.0
2006-08-10 10:00:00,14.87,15.12,14.73,14.85,1099000.0,14.87,15.12,14.73,14.85,1099000.0
2006-08-10 10:30:00,14.85,15.02,14.78,14.96,806000.0,14.85,15.02,14.78,14.96,806000.0
2006-08-10 11:00:00,14.95,15.72,14.95,15.29,1705300.0,14.95,15.72,14.95,15.29,1705300.0
2006-08-10 11:30:00,15.3,15.5,15.06,15.4,798600.0,15.3,15.5,15.06,15.4,798600.0
2006-08-10 12:00:00,15.39,15.69,15.31,15.65,542500.0,15.39,15.69,15.31,15.65,542500.0
2006-08-10 12:30:00,15.66,15.81,15.55,15.56,998900.0,15.66,15.81,15.55,15.56,998900.0
2006-08-10 13:00:00,15.57,15.6,15.48,15.58,453400.0,15.57,15.6,15.48,15.58,453400.0
2006-08-10 13:30:00,15.6,15.72,15.52,15.62,561500.0,15.6,15.72,15.52,15.62,561500.0
2006-08-10 14:00:00,15.62,16.12,15.59,16.01,860000.0,15.62,16.12,15.59,16.01,860000.0
2006-08-10 14:30:00,16.01,16.25,15.98,16.2,1297800.0,16.01,16.25,15.98,16.2,1297800.0
2006-08-10 15:00:00,16.19,16.47,16.1,16.22,1743500.0,16.19,16.47,16.1,16.22,1743500.0
2006-08-10 15:30:00,16.23,16.25,15.86,15.97,1623800.0,16.23,16.25,15.86,15.97,1623800.0
2006-08-11 09:30:00,15.91,16.0,15.75,15.82,612100.0,15.91,16.0,15.75,15.82,612100.0
2006-08-11 10:00:00,15.82,15.97,15.78,15.89,367200.0,15.82,15.97,15.78,15.89,367200.0
2006-08-11 10:30:00,15.89,15.95,15.72,15.78,240600.0,15.89,15.95,15.72,15.78,240600.0
2006-08-11 11:00:00,15.78,15.78,15.69,15.75,183500.0,15.78,15.78,15.69,15.75,183500.0
2006-08-11 11:30:00,15.74,15.78,15.73,15.77,216100.0,15.74,15.78,15.73,15.77,216100.0
2006-08-11 12:00:00,15.76,15.99,15.71,15.73,472400.0,15.76,15.99,15.71,15.73,472400.0
2006-08-11 12:30:00,15.74,15.78,15.67,15.73,147000.0,15.74,15.78,15.67,15.73,147000.0
2006-08-11 13:00:00,15.72,15.85,15.67,15.69,101900.0,15.72,15.85,15.67,15.69,101900.0
2006-08-11 13:30:00,15.69,15.72,15.68,15.69,78700.0,15.69,15.72,15.68,15.69,78700.0
2006-08-11 14:00:00,15.69,15.75,15.68,15.71,110700.0,15.69,15.75,15.68,15.71,110700.0
2006-08-11 14:30:00,15.71,15.72,15.67,15.7,91800.0,15.71,15.72,15.67,15.7,91800.0
2006-08-11 15:00:00,15.69,15.73,15.65,15.72,148900.0,15.69,15.73,15.65,15.72,148900.0
2006-08-11 15:30:00,15.71,15.75,15.69,15.72,376400.0,15.71,15.75,15.69,15.72,376400.0
2006-08-14 09:30:00,16.09,16.11,15.78,15.81,186000.0,16.09,16.11,15.78,15.81,186000.0
2006-08-14 10:00:00,15.81,15.82,15.51,15.51,210300.0,15.81,15.82,15.51,15.51,210300.0
2006-08-14 10:30:00,15.51,15.95,15.5,15.95,228700.0,15.51,15.95,15.5,15.95,228700.0
2006-08-14 11:00:00,15.93,16.03,15.87,15.89,280000.0,15.93,16.03,15.87,15.89,280000.0
2006-08-14 11:30:00,15.88,16.0,15.81,15.89,195600.0,15.88,16.0,15.81,15.89,195600.0
2006-08-14 12:00:00,15.89,15.92,15.83,15.84,127000.0,15.89,15.92,15.83,15.84,127000.0
2006-08-14 12:30:00,15.84,15.9,15.78,15.87,157800.0,15.84,15.9,15.78,15.87,157800.0
2006-08-14 13:00:00,15.87,15.93,15.85,15.91,76700.0,15.87,15.93,15.85,15.91,76700.0
2006-08-14 13:30:00,15.91,15.92,15.79,15.81,100400.0,15.91,15.92,15.79,15.81,100400.0
2006-08-14 14:00:00,15.79,15.88,15.74,15.79,117900.0,15.79,15.88,15.74,15.79,117900.0
2006-08-14 14:30:00,15.79,15.81,15.71,15.73,111500.0,15.79,15.81,15.71,15.73,111500.0
2006-08-14 15:00:00,15.74,15.93,15.66,15.86,343300.0,15.74,15.93,15.66,15.86,343300.0
2006-08-14 15:30:00,15.86,15.95,15.75,15.9,581800.0,15.86,15.95,15.75,15.9,581800.0
2006-08-15 09:30:00,16.23,16.23,15.95,16.1,232900.0,16.23,16.23,15.95,16.1,232900.0
2006-08-15 10:00:00,16.1,16.35,16.0,16.2,302300.0,16.1,16.35,16.0,16.2,302300.0
2006-08-15 10:30:00,16.21,16.35,16.15,16.23,195200.0,16.21,16.35,16.15,16.23,195200.0
2006-08-15 11:00:00,16.23,16.3,16.2,16.2,91200.0,16.23,16.3,16.2,16.2,91200.0
2006-08-15 11:30:00,16.21,16.33,16.13,16.27,235600.0,16.21,16.33,16.13,16.27,235600.0
2006-08-15 12:00:00,16.27,16.31,16.26,16.3,102100.0,16.27,16.31,16.26,16.3,102100.0
2006-08-15 12:30:00,16.3,16.3,16.2,16.24,162100.0,16.3,16.3,16.2,16.24,162100.0
2006-08-15 13:00:00,16.25,16.26,16.2,16.2,94300.0,16.25,16.26,16.2,16.2,94300.0
2006-08-15 13:30:00,16.21,16.27,16.18,16.22,158700.0,16.21,16.27,16.18,16.22,158700.0
2006-08-15 14:00:00,16.23,16.42,16.22,16.37,237700.0,16.23,16.42,16.22,16.37,237700.0
2006-08-15 14:30:00,16.37,16.6,16.33,16.45,456800.0,16.37,16.6,16.33,16.45,456800.0
2006-08-15 15:00:00,16.45,16.69,16.42,16.66,332400.0,16.45,16.69,16.42,16.66,332400.0
2006-08-15 15:30:00,16.66,16.73,16.55,16.64,525100.0,16.66,16.73,16.55,16.64,525100.0
2006-08-16 09:30:00,16.9,17.0,16.7,16.9,393900.0,16.9,17.0,16.7,16.9,393900.0
2006-08-16 10:00:00,16.89,17.0,16.86,16.94,278500.0,16.89,17.0,16.86,16.94,278500.0
2006-08-16 10:30:00,16.93,17.08,16.89,17.03,209300.0,16.93,17.08,16.89,17.03,209300.0
2006-08-16 11:00:00,17.01,17.16,16.98,17.06,182400.0,17.01,17.16,16.98,17.06,182400.0
2006-08-16 11:30:00,17.06,17.11,17.03,17.05,165800.0,17.06,17.11,17.03,17.05,165800.0
2006-08-16 12:00:00,17.05,17.05,16.96,17.0,105800.0,17.05,17.05,16.96,17.0,105800.0
2006-08-16 12:30:00,17.0,17.05,16.99,17.01,80700.0,17.0,17.05,16.99,17.01,80700.0
2006-08-16 13:00:00,17.01,17.06,16.99,17.05,137200.0,17.01,17.06,16.99,17.05,137200.0
2006-08-16 13:30:00,17.05,17.1,17.02,17.08,85500.0,17.05,17.1,17.02,17.08,85500.0
2006-08-16 14:00:00,17.08,17.18,17.06,17.18,135900.0,17.08,17.18,17.06,17.18,135900.0
2006-08-16 14:30:00,17.18,17.24,17.05,17.14,275700.0,17.18,17.24,17.05,17.14,275700.0
2006-08-16 15:00:00,17.14,17.2,17.07,17.13,308700.0,17.14,17.2,17.07,17.13,308700.0
2006-08-16 15:30:00,17.13,17.17,16.98,17.07,618100.0,17.13,17.17,16.98,17.07,618100.0
2006-08-17 09:30:00,17.09,17.09,16.77,16.83,249700.0,17.09,17.09,16.77,16.83,249700.0
2006-08-17 10:00:00,16.84,17.04,16.84,17.0,271500.0,16.84,17.04,16.84,17.0,271500.0
2006-08-17 10:30:00,17.0,17.05,16.95,16.99,279500.0,17.0,17.05,16.95,16.99,279500.0
2006-08-17 11:00:00,16.99,17.02,16.97,17.0,446500.0,16.99,17.02,16.97,17.0,446500.0
2006-08-17 11:30:00,17.0,17.01,16.98,16.99,245100.0,17.0,17.01,16.98,16.99,245100.0
2006-08-17 12:00:00,16.99,17.03,16.96,16.96,325600.0,16.99,17.03,16.96,16.96,325600.0
2006-08-17 12:30:00,16.97,17.05,16.84,16.97,193400.0,16.97,17.05,16.84,16.97,193400.0
2006-08-17 13:00:00,16.97,17.0,16.97,16.99,75200.0,16.97,17.0,16.97,16.99,75200.0
2006-08-17 13:30:00,16.99,17.18,16.99,17.05,294800.0,16.99,17.18,16.99,17.05,294800.0
2006-08-17 14:00:00,17.04,17.05,16.89,16.9,61800.0,17.04,17.05,16.89,16.9,61800.0
2006-08-17 14:30:00,16.9,16.98,16.89,16.95,274300.0,16.9,16.98,16.89,16.95,274300.0
2006-08-17 15:00:00,16.95,17.11,16.95,17.04,175400.0,16.95,17.11,16.95,17.04,175400.0
2006-08-17 15:30:00,17.04,17.14,17.01,17.05,223000.0,17.04,17.14,17.01,17.05,223000.0
2006-08-18 09:30:00,17.16,17.17,16.69,16.69,496000.0,17.16,17.17,16.69,16.69,496000.0
2006-08-18 10:00:00,16.69,17.02,16.67,16.96,185100.0,16.69,17.02,16.67,16.96,185100.0
2006-08-18 10:30:00,16.96,17.07,16.93,16.96,145000.0,16.96,17.07,16.93,16.96,145000.0
2006-08-18 11:00:00,16.96,17.01,16.84,16.87,87300.0,16.96,17.01,16.84,16.87,87300.0
2006-08-18 11:30:00,16.86,16.95,16.83,16.95,72800.0,16.86,16.95,16.83,16.95,72800.0
2006-08-18 12:00:00,16.96,16.97,16.86,16.9,58500.0,16.96,16.97,16.86,16.9,58500.0
2006-08-18 12:30:00,16.91,17.01,16.89,17.0,71000.0,16.91,17.01,16.89,17.0,71000.0
2006-08-18 13:00:00,17.0,17.01,16.94,16.94,107100.0,17.0,17.01,16.94,16.94,107100.0
2006-08-18 13:30:00,16.94,17.01,16.92,16.93,77000.0,16.94,17.01,16.92,16.93,77000.0
2006-08-18 14:00:00,16.93,16.96,16.93,16.94,86100.0,16.93,16.96,16.93,16.94,86100.0
2006-08-18 14:30:00,16.94,16.95,16.91,16.93,129500.0,16.94,16.95,16.91,16.93,129500.0
2006-08-18 15:00:00,16.93,17.1,16.92,17.1,142000.0,16.93,17.1,16.92,17.1,142000.0
2006-08-18 15:30:00,17.1,17.15,17.06,17.1,246300.0,17.1,17.15,17.06,17.1,246300.0
2006-08-21 09:30:00,17.0,17.03,16.8,16.94,161400.0,17.0,17.03,16.8,16.94,161400.0
2006-08-21 10:00:00,16.94,16.98,16.86,16.88,127200.0,16.94,16.98,16.86,16.88,127200.0
2006-08-21 10:30:00,16.88,16.94,16.55,16.56,217300.0,16.88,16.94,16.55,16.56,217300.0
2006-08-21 11:00:00,16.55,16.61,16.49,16.56,274800.0,16.55,16.61,16.49,16.56,274800.0
2006-08-21 11:30:00,16.56,16.6,16.46,16.48,228900.0,16.56,16.6,16.46,16.48,228900.0
2006-08-21 12:00:00,16.48,16.5,16.29,16.34,499600.0,16.48,16.5,16.29,16.34,499600.0
2006-08-21 12:30:00,16.34,16.35,16.17,16.34,653200.0,16.34,16.35,16.17,16.34,653200.0
2006-08-21 13:00:00,16.35,16.45,16.34,16.4,437900.0,16.35,16.45,16.34,16.4,437900.0
2006-08-21 13:30:00,16.4,16.51,16.4,16.48,431600.0,16.4,16.51,16.4,16.48,431600.0
2006-08-21 14:00:00,16.48,16.56,16.45,16.52,217200.0,16.48,16.56,16.45,16.52,217200.0
2006-08-21 14:30:00,16.53,16.68,16.53,16.63,370200.0,16.53,16.68,16.53,16.63,370200.0
2006-08-21 15:00:00,16.63,16.66,16.55,16.61,309200.0,16.63,16.66,16.55,16.61,309200.0
2006-08-21 15:30:00,16.6,16.7,15.57,16.53,476400.0,16.6,16.7,15.57,16.53,476400.0
2006-08-22 09:30:00,16.45,16.84,16.38,16.56,261800.0,16.45,16.84,16.38,16.56,261800.0
2006-08-22 10:00:00,16.56,16.63,16.54,16.56,178600.0,16.56,16.63,16.54,16.56,178600.0
2006-08-22 10:30:00,16.56,16.6,16.35,16.37,598400.0,16.56,16.6,16.35,16.37,598400.0
2006-08-22 11:00:00,16.37,16.48,16.29,16.38,344200.0,16.37,16.48,16.29,16.38,344200.0
2006-08-22 11:30:00,16.38,16.47,16.33,16.33,271600.0,16.38,16.47,16.33,16.33,271600.0
2006-08-22 12:00:00,16.33,16.34,16.13,16.2,480100.0,16.33,16.34,16.13,16.2,480100.0
2006-08-22 12:30:00,16.19,16.31,16.16,16.3,179500.0,16.19,16.31,16.16,16.3,179500.0
2006-08-22 13:00:00,16.3,16.48,16.21,16.44,428200.0,16.3,16.48,16.21,16.44,428200.0
2006-08-22 13:30:00,16.44,16.45,16.27,16.29,243900.0,16.44,16.45,16.27,16.29,243900.0
2006-08-22 14:00:00,16.3,16.49,16.29,16.46,408300.0,16.3,16.49,16.29,16.46,408300.0
2006-08-22 14:30:00,16.46,16.61,16.43,16.57,118000.0,16.46,16.61,16.43,16.57,118000.0
2006-08-22 15:00:00,16.56,16.6,16.43,16.43,162800.0,16.56,16.6,16.43,16.43,162800.0
2006-08-22 15:30:00,16.43,16.54,16.34,16.54,224300.0,16.43,16.54,16.34,16.54,224300.0
2006-08-23 09:30:00,16.62,16.64,16.35,16.41,114800.0,16.62,16.64,16.35,16.41,114800.0
2006-08-23 10:00:00,16.42,16.43,16.22,16.24,329200.0,16.42,16.43,16.22,16.24,329200.0
2006-08-23 10:30:00,16.25,16.32,16.09,16.1,210400.0,16.25,16.32,16.09,16.1,210400.0
2006-08-23 11:00:00,16.1,16.11,16.05,16.06,227700.0,16.1,16.11,16.05,16.06,227700.0
2006-08-23 11:30:00,16.06,16.09,15.93,16.0,231800.0,16.06,16.09,15.93,16.0,231800.0
2006-08-23 12:00:00,16.01,16.11,16.0,16.1,121300.0,16.01,16.11,16.0,16.1,121300.0
2006-08-23 12:30:00,16.1,16.11,16.05,16.07,52200.0,16.1,16.11,16.05,16.07,52200.0
2006-08-23 13:00:00,16.07,16.09,16.05,16.08,40600.0,16.07,16.09,16.05,16.08,40600.0
2006-08-23 13:30:00,16.08,16.12,16.02,16.04,100500.0,16.08,16.12,16.02,16.04,100500.0
2006-08-23 14:00:00,16.04,16.07,15.98,16.0,154500.0,16.04,16.07,15.98,16.0,154500.0
2006-08-23 14:30:00,15.99,16.0,15.89,15.98,105700.0,15.99,16.0,15.89,15.98,105700.0
2006-08-23 15:00:00,15.98,16.0,15.94,15.96,72300.0,15.98,16.0,15.94,15.96,72300.0
2006-08-23 15:30:00,15.96,16.09,15.94,16.05,329900.0,15.96,16.09,15.94,16.05,329900.0
2006-08-24 09:30:00,15.9,16.0,15.35,15.41,363000.0,15.9,16.0,15.35,15.41,363000.0
2006-08-24 10:00:00,15.4,15.48,15.27,15.43,615300.0,15.4,15.48,15.27,15.43,615300.0
2006-08-24 10:30:00,15.43,15.56,15.41,15.45,302900.0,15.43,15.56,15.41,15.45,302900.0
2006-08-24 11:00:00,15.46,15.49,15.43,15.49,239400.0,15.46,15.49,15.43,15.49,239400.0
2006-08-24 11:30:00,15.49,15.5,15.0,15.07,638100.0,15.49,15.5,15.0,15.07,638100.0
2006-08-24 12:00:00,15.08,15.26,15.0,15.25,336400.0,15.08,15.26,15.0,15.25,336400.0
2006-08-24 12:30:00,15.25,15.33,15.25,15.3,142700.0,15.25,15.33,15.25,15.3,142700.0
2006-08-24 13:00:00,15.3,15.3,15.13,15.16,309600.0,15.3,15.3,15.13,15.16,309600.0
2006-08-24 13:30:00,15.16,15.21,15.08,15.2,349200.0,15.16,15.21,15.08,15.2,349200.0
2006-08-24 14:00:00,15.19,15.22,15.18,15.2,198400.0,15.19,15.22,15.18,15.2,198400.0
2006-08-24 14:30:00,15.2,15.2,15.11,15.12,252300.0,15.2,15.2,15.11,15.12,252300.0
2006-08-24 15:00:00,15.11,15.12,15.06,15.07,388400.0,15.11,15.12,15.06,15.07,388400.0
2006-08-24 15:30:00,15.07,15.14,15.04,15.09,574000.0,15.07,15.14,15.04,15.09,574000.0
2006-08-25 09:30:00,15.08,15.2,14.94,15.15,195800.0,15.08,15.2,14.94,15.15,195800.0
2006-08-25 10:00:00,15.15,15.28,15.06,15.2,167800.0,15.15,15.28,15.06,15.2,167800.0
2006-08-25 10:30:00,15.2,15.21,15.15,15.2,140100.0,15.2,15.21,15.15,15.2,140100.0
2006-08-25 11:00:00,15.19,15.24,15.16,15.19,108400.0,15.19,15.24,15.16,15.19,108400.0
2006-08-25 11:30:00,15.19,15.23,15.15,15.23,247800.0,15.19,15.23,15.15,15.23,247800.0
2006-08-25 12:00:00,15.23,15.24,15.15,15.17,97900.0,15.23,15.24,15.15,15.17,97900.0
2006-08-25 12:30:00,15.18,15.19,15.04,15.06,132200.0,15.18,15.19,15.04,15.06,132200.0
2006-08-25 13:00:00,15.08,15.15,15.08,15.11,53200.0,15.08,15.15,15.08,15.11,53200.0
2006-08-25 13:30:00,15.11,15.16,15.1,15.16,55900.0,15.11,15.16,15.1,15.16,55900.0
2006-08-25 14:00:00,15.16,15.19,15.09,15.15,89400.0,15.16,15.19,15.09,15.15,89400.0
2006-08-25 14:30:00,15.15,15.17,15.1,15.12,104400.0,15.15,15.17,15.1,15.12,104400.0
2006-08-25 15:00:00,15.13,15.19,15.12,15.18,69600.0,15.13,15.19,15.12,15.18,69600.0
2006-08-25 15:30:00,15.18,15.22,15.11,15.14,279100.0,15.18,15.22,15.11,15.14,279100.0
2006-08-28 09:30:00,15.04,15.19,14.95,15.16,168100.0,15.04,15.19,14.95,15.16,168100.0
2006-08-28 10:00:00,15.16,15.2,15.04,15.19,99100.0,15.16,15.2,15.04,15.19,99100.0
2006-08-28 10:30:00,15.18,15.32,15.18,15.32,102200.0,15.18,15.32,15.18,15.32,102200.0
2006-08-28 11:00:00,15.32,15.38,15.27,15.27,86500.0,15.32,15.38,15.27,15.27,86500.0
2006-08-28 11:30:00,15.28,15.47,15.26,15.43,142600.0,15.28,15.47,15.26,15.43,142600.0
2006-08-28 12:00:00,15.43,15.48,15.31,15.46,73100.0,15.43,15.48,15.31,15.46,73100.0
2006-08-28 12:30:00,15.46,15.47,15.43,15.43,42500.0,15.46,15.47,15.43,15.43,42500.0
2006-08-28 13:00:00,15.43,15.43,15.36,15.36,42200.0,15.43,15.43,15.36,15.36,42200.0
2006-08-28 13:30:00,15.37,15.4,15.35,15.37,52600.0,15.37,15.4,15.35,15.37,52600.0
2006-08-28 14:00:00,15.37,15.39,15.33,15.35,55600.0,15.37,15.39,15.33,15.35,55600.0
2006-08-28 14:30:00,15.35,15.35,15.24,15.3,96600.0,15.35,15.35,15.24,15.3,96600.0
2006-08-28 15:00:00,15.29,15.33,15.24,15.29,153700.0,15.29,15.33,15.24,15.29,153700.0
2006-08-28 15:30:00,15.29,15.29,15.2,15.25,486000.0,15.29,15.29,15.2,15.25,486000.0
2006-08-29 09:30:00,15.24,15.28,15.09,15.16,166600.0,15.24,15.28,15.09,15.16,166600.0
2006-08-29 10:00:00,15.16,15.16,14.99,15.0,373300.0,15.16,15.16,14.99,15.0,373300.0
2006-08-29 10:30:00,15.0,15.06,14.99,15.06,192600.0,15.0,15.06,14.99,15.06,192600.0
2006-08-29 11:00:00,15.06,15.06,14.99,14.99,258600.0,15.06,15.06,14.99,14.99,258600.0
2006-08-29 11:30:00,14.99,14.99,14.91,14.93,267100.0,14.99,14.99,14.91,14.93,267100.0
2006-08-29 12:00:00,14.93,15.01,14.92,15.0,201200.0,14.93,15.01,14.92,15.0,201200.0
2006-08-29 12:30:00,15.0,15.02,14.99,15.0,91200.0,15.0,15.02,14.99,15.0,91200.0
2006-08-29 13:00:00,15.01,15.03,15.0,15.02,35500.0,15.01,15.03,15.0,15.02,35500.0
2006-08-29 13:30:00,15.02,15.1,15.02,15.1,62500.0,15.02,15.1,15.02,15.1,62500.0
2006-08-29 14:00:00,15.09,15.12,15.0,15.09,131700.0,15.09,15.12,15.0,15.09,131700.0
2006-08-29 14:30:00,15.09,15.18,15.09,15.1,185800.0,15.09,15.18,15.09,15.1,185800.0
2006-08-29 15:00:00,15.1,15.21,15.09,15.21,99400.0,15.1,15.21,15.09,15.21,99400.0
2006-08-29 15:30:00,15.2,15.27,15.16,15.17,372800.0,15.2,15.27,15.16,15.17,372800.0
2006-08-30 09:30:00,15.15,15.29,15.0,15.21,167600.0,15.15,15.29,15.0,15.21,167600.0
2006-08-30 10:00:00,15.21,15.37,15.21,15.37,270200.0,15.21,15.37,15.21,15.37,270200.0
2006-08-30 10:30:00,15.37,15.59,15.16,15.58,299300.0,15.37,15.59,15.16,15.58,299300.0
2006-08-30 11:00:00,15.58,15.7,15.53,15.69,165100.0,15.58,15.7,15.53,15.69,165100.0
2006-08-30 11:30:00,15.68,15.71,15.39,15.48,205000.0,15.68,15.71,15.39,15.48,205000.0
2006-08-30 12:00:00,15.48,15.6,15.48,15.6,104900.0,15.48,15.6,15.48,15.6,104900.0
2006-08-30 12:30:00,15.61,15.85,15.6,15.75,198400.0,15.61,15.85,15.6,15.75,198400.0
2006-08-30 13:00:00,15.76,15.79,15.74,15.75,119500.0,15.76,15.79,15.74,15.75,119500.0
2006-08-30 13:30:00,15.76,15.77,15.75,15.75,95400.0,15.76,15.77,15.75,15.75,95400.0
2006-08-30 14:00:00,15.76,15.82,15.75,15.81,140300.0,15.76,15.82,15.75,15.81,140300.0
2006-08-30 14:30:00,15.82,15.82,15.72,15.76,158400.0,15.82,15.82,15.72,15.76,158400.0
2006-08-30 15:00:00,15.76,15.81,15.68,15.78,241700.0,15.76,15.81,15.68,15.78,241700.0
2006-08-30 15:30:00,15.78,15.88,15.73,15.76,410200.0,15.78,15.88,15.73,15.76,410200.0
2006-08-31 09:30:00,15.71,16.01,15.62,15.68,216300.0,15.71,16.01,15.62,15.68,216300.0
2006-08-31 10:00:00,15.68,15.71,15.49,15.6,192600.0,15.68,15.71,15.49,15.6,192600.0
2006-08-31 10:30:00,15.6,15.69,15.56,15.65,128300.0,15.6,15.69,15.56,15.65,128300.0
2006-08-31 11:00:00,15.65,15.66,15.62,15.62,98800.0,15.65,15.66,15.62,15.62,98800.0
2006-08-31 11:30:00,15.62,15.67,15.6,15.67,284500.0,15.62,15.67,15.6,15.67,284500.0
2006-08-31 12:00:00,15.66,15.83,15.63,15.78,194900.0,15.66,15.83,15.63,15.78,194900.0
2006-08-31 12:30:00,15.77,15.78,15.68,15.68,97700.0,15.77,15.78,15.68,15.68,97700.0
2006-08-31 13:00:00,15.68,15.73,15.65,15.7,50400.0,15.68,15.73,15.65,15.7,50400.0
2006-08-31 13:30:00,15.69,15.7,15.65,15.66,62300.0,15.69,15.7,15.65,15.66,62300.0
2006-08-31 14:00:00,15.65,15.75,15.64,15.73,99400.0,15.65,15.75,15.64,15.73,99400.0
2006-08-31 14:30:00,15.73,15.83,15.73,15.8,78600.0,15.73,15.83,15.73,15.8,78600.0
2006-08-31 15:00:00,15.8,15.81,15.76,15.77,131300.0,15.8,15.81,15.76,15.77,131300.0
2006-08-31 15:30:00,15.77,15.78,15.68,15.69,172300.0,15.77,15.78,15.68,15.69,172300.0
2006-09-01 09:30:00,15.55,15.6,15.27,15.3,401700.0,15.55,15.6,15.27,15.3,401700.0
2006-09-01 10:00:00,15.31,15.31,15.15,15.23,304600.0,15.31,15.31,15.15,15.23,304600.0
2006-09-01 10:30:00,15.23,15.43,15.21,15.37,233000.0,15.23,15.43,15.21,15.37,233000.0
2006-09-01 11:00:00,15.36,15.52,15.35,15.5,266000.0,15.36,15.52,15.35,15.5,266000.0
2006-09-01 11:30:00,15.5,15.52,15.4,15.47,140700.0,15.5,15.52,15.4,15.47,140700.0
2006-09-01 12:00:00,15.48,15.5,15.39,15.4,136600.0,15.48,15.5,15.39,15.4,136600.0
2006-09-01 12:30:00,15.41,15.46,15.4,15.46,98700.0,15.41,15.46,15.4,15.46,98700.0
2006-09-01 13:00:00,15.46,15.46,15.4,15.44,118100.0,15.46,15.46,15.4,15.44,118100.0
2006-09-01 13:30:00,15.44,15.51,15.44,15.51,247300.0,15.44,15.51,15.44,15.51,247300.0
2006-09-01 14:00:00,15.5,15.52,15.49,15.49,163600.0,15.5,15.52,15.49,15.49,163600.0
2006-09-01 14:30:00,15.49,15.5,15.41,15.45,167400.0,15.49,15.5,15.41,15.45,167400.0
2006-09-01 15:00:00,15.45,15.52,15.44,15.47,219700.0,15.45,15.52,15.44,15.47,219700.0
2006-09-01 15:30:00,15.47,15.56,15.39,15.43,331600.0,15.47,15.56,15.39,15.43,331600.0
2006-09-05 09:30:00,15.41,15.52,15.25,15.27,154900.0,15.41,15.52,15.25,15.27,154900.0
2006-09-05 10:00:00,15.27,15.52,15.27,15.43,311600.0,15.27,15.52,15.27,15.43,311600.0
2006-09-05 10:30:00,15.43,15.44,15.3,15.32,121100.0,15.43,15.44,15.3,15.32,121100.0
2006-09-05 11:00:00,15.33,15.5,15.32,15.5,63400.0,15.33,15.5,15.32,15.5,63400.0
2006-09-05 11:30:00,15.49,15.57,15.46,15.53,317600.0,15.49,15.57,15.46,15.53,317600.0
2006-09-05 12:00:00,15.53,15.59,15.53,15.59,90600.0,15.53,15.59,15.53,15.59,90600.0
2006-09-05 12:30:00,15.59,15.65,15.58,15.63,64600.0,15.59,15.65,15.58,15.63,64600.0
2006-09-05 13:00:00,15.62,15.64,15.58,15.63,436200.0,15.62,15.64,15.58,15.63,436200.0
2006-09-05 13:30:00,15.62,15.63,15.54,15.59,97600.0,15.62,15.63,15.54,15.59,97600.0
2006-09-05 14:00:00,15.59,15.63,15.56,15.61,91500.0,15.59,15.63,15.56,15.61,91500.0
2006-09-05 14:30:00,15.61,15.61,15.5,15.59,88000.0,15.61,15.61,15.5,15.59,88000.0
2006-09-05 15:00:00,15.59,15.59,15.52,15.58,92000.0,15.59,15.59,15.52,15.58,92000.0
2006-09-05 15:30:00,15.57,15.6,15.56,15.58,133200.0,15.57,15.6,15.56,15.58,133200.0
2006-09-06 09:30:00,15.42,15.51,15.28,15.44,192400.0,15.42,15.51,15.28,15.44,192400.0
2006-09-06 10:00:00,15.43,15.47,15.35,15.37,372700.0,15.43,15.47,15.35,15.37,372700.0
2006-09-06 10:30:00,15.38,15.4,15.3,15.33,217900.0,15.38,15.4,15.3,15.33,217900.0
2006-09-06 11:00:00,15.33,15.33,15.24,15.27,262500.0,15.33,15.33,15.24,15.27,262500.0
2006-09-06 11:30:00,15.27,15.28,15.15,15.16,198500.0,15.27,15.28,15.15,15.16,198500.0
2006-09-06 12:00:00,15.16,15.22,15.06,15.06,237900.0,15.16,15.22,15.06,15.06,237900.0
2006-09-06 12:30:00,15.06,15.08,14.78,14.91,952800.0,15.06,15.08,14.78,14.91,952800.0
2006-09-06 13:00:00,14.92,14.93,14.86,14.88,400600.0,14.92,14.93,14.86,14.88,400600.0
2006-09-06 13:30:00,14.87,14.89,14.81,14.89,316200.0,14.87,14.89,14.81,14.89,316200.0
2006-09-06 14:00:00,14.88,15.0,14.84,14.99,516000.0,14.88,15.0,14.84,14.99,516000.0
2006-09-06 14:30:00,14.98,14.99,14.9,14.94,290900.0,14.98,14.99,14.9,14.94,290900.0
2006-09-06 15:00:00,14.94,14.94,14.72,14.75,596300.0,14.94,14.94,14.72,14.75,596300.0
2006-09-06 15:30:00,14.75,14.76,14.63,14.72,1041600.0,14.75,14.76,14.63,14.72,1041600.0
2006-09-07 09:30:00,14.71,14.89,14.5,14.66,384200.0,14.71,14.89,14.5,14.66,384200.0
2006-09-07 10:00:00,14.66,14.67,14.54,14.6,229000.0,14.66,14.67,14.54,14.6,229000.0
2006-09-07 10:30:00,14.62,14.63,14.5,14.57,201400.0,14.62,14.63,14.5,14.57,201400.0
2006-09-07 11:00:00,14.56,14.57,14.5,14.55,274700.0,14.56,14.57,14.5,14.55,274700.0
2006-09-07 11:30:00,14.55,14.68,14.52,14.68,279800.0,14.55,14.68,14.52,14.68,279800.0
2006-09-07 12:00:00,14.68,14.71,14.64,14.67,704100.0,14.68,14.71,14.64,14.67,704100.0
2006-09-07 12:30:00,14.67,14.78,14.67,14.69,171500.0,14.67,14.78,14.67,14.69,171500.0
2006-09-07 13:00:00,14.7,14.71,14.68,14.71,96800.0,14.7,14.71,14.68,14.71,96800.0
2006-09-07 13:30:00,14.71,14.8,14.7,14.75,231900.0,14.71,14.8,14.7,14.75,231900.0
2006-09-07 14:00:00,14.75,14.75,14.6,14.63,452800.0,14.75,14.75,14.6,14.63,452800.0
2006-09-07 14:30:00,14.64,14.76,14.64,14.71,231200.0,14.64,14.76,14.64,14.71,231200.0
2006-09-07 15:00:00,14.7,14.71,14.49,14.52,479800.0,14.7,14.71,14.49,14.52,479800.0
2006-09-07 15:30:00,14.52,14.53,14.41,14.47,480200.0,14.52,14.53,14.41,14.47,480200.0
2006-09-08 09:30:00,14.45,14.6,14.41,14.42,255300.0,14.45,14.6,14.41,14.42,255300.0
2006-09-08 10:00:00,14.42,14.5,14.4,14.45,205700.0,14.42,14.5,14.4,14.45,205700.0
2006-09-08 10:30:00,14.44,14.51,14.42,14.5,240200.0,14.44,14.51,14.42,14.5,240200.0
2006-09-08 11:00:00,14.5,14.53,14.45,14.5,249500.0,14.5,14.53,14.45,14.5,249500.0
2006-09-08 11:30:00,14.5,14.68,14.49,14.6,173400.0,14.5,14.68,14.49,14.6,173400.0
2006-09-08 12:00:00,14.59,14.63,14.59,14.6,62300.0,14.59,14.63,14.59,14.6,62300.0
2006-09-08 12:30:00,14.6,14.61,14.54,14.58,201700.0,14.6,14.61,14.54,14.58,201700.0
2006-09-08 13:00:00,14.59,14.68,14.5,14.68,393200.0,14.59,14.68,14.5,14.68,393200.0
2006-09-08 13:30:00,14.68,14.83,14.67,14.82,210500.0,14.68,14.83,14.67,14.82,210500.0
2006-09-08 14:00:00,14.82,14.96,14.78,14.79,325100.0,14.82,14.96,14.78,14.79,325100.0
2006-09-08 14:30:00,14.79,14.8,14.56,14.66,382900.0,14.79,14.8,14.56,14.66,382900.0
2006-09-08 15:00:00,14.66,14.82,14.63,14.74,269200.0,14.66,14.82,14.63,14.74,269200.0
2006-09-08 15:30:00,14.75,14.75,14.6,14.66,435900.0,14.75,14.75,14.6,14.66,435900.0
2006-09-11 09:30:00,14.5,14.59,14.4,14.46,107500.0,14.5,14.59,14.4,14.46,107500.0
2006-09-11 10:00:00,14.46,14.51,14.45,14.47,135600.0,14.46,14.51,14.45,14.47,135600.0
2006-09-11 10:30:00,14.46,14.47,14.34,14.37,326300.0,14.46,14.47,14.34,14.37,326300.0
2006-09-11 11:00:00,14.38,14.51,14.36,14.5,135600.0,14.38,14.51,14.36,14.5,135600.0
2006-09-11 11:30:00,14.5,14.54,14.48,14.5,125200.0,14.5,14.54,14.48,14.5,125200.0
2006-09-11 12:00:00,14.49,14.81,14.47,14.79,309200.0,14.49,14.81,14.47,14.79,309200.0
2006-09-11 12:30:00,14.81,14.86,14.63,14.71,229100.0,14.81,14.86,14.63,14.71,229100.0
2006-09-11 13:00:00,14.71,14.94,14.69,14.92,306500.0,14.71,14.94,14.69,14.92,306500.0
2006-09-11 13:30:00,14.92,14.99,14.75,14.84,296000.0,14.92,14.99,14.75,14.84,296000.0
2006-09-11 14:00:00,14.84,14.88,14.76,14.81,289700.0,14.84,14.88,14.76,14.81,289700.0
2006-09-11 14:30:00,14.81,15.0,14.79,14.99,295600.0,14.81,15.0,14.79,14.99,295600.0
2006-09-11 15:00:00,14.98,15.0,14.77,14.8,484200.0,14.98,15.0,14.77,14.8,484200.0
2006-09-11 15:30:00,14.79,14.94,14.75,14.81,661200.0,14.79,14.94,14.75,14.81,661200.0
2006-09-12 09:30:00,14.76,15.59,14.75,15.43,627700.0,14.76,15.59,14.75,15.43,627700.0
2006-09-12 10:00:00,15.43,15.89,15.4,15.83,565400.0,15.43,15.89,15.4,15.83,565400.0
2006-09-12 10:30:00,15.83,15.86,15.64,15.86,303400.0,15.83,15.86,15.64,15.86,303400.0
2006-09-12 11:00:00,15.85,16.03,15.85,16.02,493200.0,15.85,16.03,15.85,16.02,493200.0
2006-09-12 11:30:00,16.03,16.09,15.94,16.01,301300.0,16.03,16.09,15.94,16.01,301300.0
2006-09-12 12:00:00,16.01,16.01,15.91,15.96,285400.0,16.01,16.01,15.91,15.96,285400.0
2006-09-12 12:30:00,15.96,16.0,15.94,15.99,289900.0,15.96,16.0,15.94,15.99,289900.0
2006-09-12 13:00:00,15.99,16.02,15.98,16.01,163200.0,15.99,16.02,15.98,16.01,163200.0
2006-09-12 13:30:00,16.01,16.28,16.01,16.07,425300.0,16.01,16.28,16.01,16.07,425300.0
2006-09-12 14:00:00,16.07,16.09,16.04,16.05,218900.0,16.07,16.09,16.04,16.05,218900.0
2006-09-12 14:30:00,16.06,16.07,16.02,16.05,326000.0,16.06,16.07,16.02,16.05,326000.0
2006-09-12 15:00:00,16.04,16.05,15.98,16.01,540400.0,16.04,16.05,15.98,16.01,540400.0
2006-09-12 15:30:00,16.01,16.09,16.01,16.05,671500.0,16.01,16.09,16.01,16.05,671500.0
2006-09-13 09:30:00,16.27,16.82,16.24,16.75,1200900.0,16.27,16.82,16.24,16.75,1200900.0
2006-09-13 10:00:00,16.75,17.2,16.7,17.05,2112600.0,16.75,17.2,16.7,17.05,2112600.0
2006-09-13 10:30:00,17.05,17.06,16.5,16.65,1047900.0,17.05,17.06,16.5,16.65,1047900.0
2006-09-13 11:00:00,16.66,16.93,16.65,16.93,295600.0,16.66,16.93,16.65,16.93,295600.0
2006-09-13 11:30:00,16.93,17.05,16.9,17.01,597900.0,16.93,17.05,16.9,17.01,597900.0
2006-09-13 12:00:00,17.01,17.15,16.91,16.93,463900.0,17.01,17.15,16.91,16.93,463900.0
2006-09-13 12:30:00,16.93,17.02,16.89,16.99,286900.0,16.93,17.02,16.89,16.99,286900.0
2006-09-13 13:00:00,16.99,17.04,16.97,17.01,541100.0,16.99,17.04,16.97,17.01,541100.0
2006-09-13 13:30:00,17.02,17.04,16.98,17.0,214200.0,17.02,17.04,16.98,17.0,214200.0
2006-09-13 14:00:00,17.01,17.08,16.84,16.96,243800.0,17.01,17.08,16.84,16.96,243800.0
2006-09-13 14:30:00,16.96,17.05,16.96,16.98,226000.0,16.96,17.05,16.96,16.98,226000.0
2006-09-13 15:00:00,16.98,16.99,16.65,16.74,742400.0,16.98,16.99,16.65,16.74,742400.0
2006-09-13 15:30:00,16.75,16.82,16.69,16.75,1146800.0,16.75,16.82,16.69,16.75,1146800.0
2006-09-14 09:30:00,16.9,17.32,16.84,17.28,839400.0,16.9,17.32,16.84,17.28,839400.0
2006-09-14 10:00:00,17.28,17.38,17.2,17.34,925100.0,17.28,17.38,17.2,17.34,925100.0
2006-09-14 10:30:00,17.34,17.55,17.05,17.09,1008200.0,17.34,17.55,17.05,17.09,1008200.0
2006-09-14 11:00:00,17.1,17.3,17.1,17.23,373200.0,17.1,17.3,17.1,17.23,373200.0
2006-09-14 11:30:00,17.24,17.25,17.08,17.11,485600.0,17.24,17.25,17.08,17.11,485600.0
2006-09-14 12:00:00,17.1,17.1,16.88,17.03,453300.0,17.1,17.1,16.88,17.03,453300.0
2006-09-14 12:30:00,17.03,17.16,17.01,17.14,330300.0,17.03,17.16,17.01,17.14,330300.0
2006-09-14 13:00:00,17.14,17.15,16.97,17.01,306800.0,17.14,17.15,16.97,17.01,306800.0
2006-09-14 13:30:00,17.0,17.08,16.99,17.05,691800.0,17.0,17.08,16.99,17.05,691800.0
2006-09-14 14:00:00,17.05,17.06,16.98,16.99,415300.0,17.05,17.06,16.98,16.99,415300.0
2006-09-14 14:30:00,16.99,17.01,16.91,16.97,527300.0,16.99,17.01,16.91,16.97,527300.0
2006-09-14 15:00:00,16.97,17.03,16.93,16.96,581400.0,16.97,17.03,16.93,16.96,581400.0
2006-09-14 15:30:00,16.97,17.02,16.94,16.96,1077400.0,16.97,17.02,16.94,16.96,1077400.0
2006-09-15 09:30:00,17.07,17.17,16.85,16.93,1819800.0,17.07,17.17,16.85,16.93,1819800.0
2006-09-15 10:00:00,16.92,17.28,16.88,17.14,230600.0,16.92,17.28,16.88,17.14,230600.0
2006-09-15 10:30:00,17.14,17.15,16.87,17.04,219600.0,17.14,17.15,16.87,17.04,219600.0
2006-09-15 11:00:00,17.05,17.15,16.99,17.13,225100.0,17.05,17.15,16.99,17.13,225100.0
2006-09-15 11:30:00,17.1,17.21,17.1,17.2,257300.0,17.1,17.21,17.1,17.2,257300.0
2006-09-15 12:00:00,17.19,17.3,17.18,17.21,555500.0,17.19,17.3,17.18,17.21,555500.0
2006-09-15 12:30:00,17.2,17.23,17.06,17.1,371900.0,17.2,17.23,17.06,17.1,371900.0
2006-09-15 13:00:00,17.1,17.16,17.09,17.13,92100.0,17.1,17.16,17.09,17.13,92100.0
2006-09-15 13:30:00,17.13,17.25,17.12,17.19,120400.0,17.13,17.25,17.12,17.19,120400.0
2006-09-15 14:00:00,17.19,17.38,17.18,17.36,184200.0,17.19,17.38,17.18,17.36,184200.0
2006-09-15 14:30:00,17.36,17.4,17.2,17.21,212300.0,17.36,17.4,17.2,17.21,212300.0
2006-09-15 15:00:00,17.2,17.3,17.16,17.18,200500.0,17.2,17.3,17.16,17.18,200500.0
2006-09-15 15:30:00,17.17,17.34,17.17,17.24,392100.0,17.17,17.34,17.17,17.24,392100.0
2006-09-18 09:30:00,17.29,17.29,17.04,17.1,236300.0,17.29,17.29,17.04,17.1,236300.0
2006-09-18 10:00:00,17.1,17.25,17.08,17.25,145100.0,17.1,17.25,17.08,17.25,145100.0
2006-09-18 10:30:00,17.25,17.4,17.22,17.35,121400.0,17.25,17.4,17.22,17.35,121400.0
2006-09-18 11:00:00,17.35,17.35,17.12,17.18,190600.0,17.35,17.35,17.12,17.18,190600.0
2006-09-18 11:30:00,17.17,17.34,17.16,17.27,87500.0,17.17,17.34,17.16,17.27,87500.0
2006-09-18 12:00:00,17.29,17.33,17.16,17.2,82800.0,17.29,17.33,17.16,17.2,82800.0
2006-09-18 12:30:00,17.21,17.31,17.17,17.29,83800.0,17.21,17.31,17.17,17.29,83800.0
2006-09-18 13:00:00,17.29,17.44,17.23,17.39,114100.0,17.29,17.44,17.23,17.39,114100.0
2006-09-18 13:30:00,17.38,17.38,17.15,17.19,166000.0,17.38,17.38,17.15,17.19,166000.0
2006-09-18 14:00:00,17.19,17.22,17.1,17.13,144000.0,17.19,17.22,17.1,17.13,144000.0
2006-09-18 14:30:00,17.13,17.18,17.05,17.1,135400.0,17.13,17.18,17.05,17.1,135400.0
2006-09-18 15:00:00,17.11,17.23,17.08,17.21,137300.0,17.11,17.23,17.08,17.21,137300.0
2006-09-18 15:30:00,17.21,17.25,17.14,17.16,219300.0,17.21,17.25,17.14,17.16,219300.0
2006-09-19 09:30:00,17.2,17.37,17.18,17.37,123600.0,17.2,17.37,17.18,17.37,123600.0
2006-09-19 10:00:00,17.36,17.48,17.33,17.39,181800.0,17.36,17.48,17.33,17.39,181800.0
2006-09-19 10:30:00,17.39,17.55,17.38,17.53,134500.0,17.39,17.55,17.38,17.53,134500.0
2006-09-19 11:00:00,17.53,17.69,17.52,17.53,251900.0,17.53,17.69,17.52,17.53,251900.0
2006-09-19 11:30:00,17.53,17.53,17.35,17.4,324700.0,17.53,17.53,17.35,17.4,324700.0
2006-09-19 12:00:00,17.39,17.53,17.15,17.15,226400.0,17.39,17.53,17.15,17.15,226400.0
2006-09-19 12:30:00,17.14,17.24,17.1,17.17,88300.0,17.14,17.24,17.1,17.17,88300.0
2006-09-19 13:00:00,17.17,17.17,17.07,17.1,83400.0,17.17,17.17,17.07,17.1,83400.0
2006-09-19 13:30:00,17.11,17.19,17.09,17.15,71100.0,17.11,17.19,17.09,17.15,71100.0
2006-09-19 14:00:00,17.16,17.3,17.13,17.3,108600.0,17.16,17.3,17.13,17.3,108600.0
2006-09-19 14:30:00,17.29,17.36,17.26,17.33,79900.0,17.29,17.36,17.26,17.33,79900.0
2006-09-19 15:00:00,17.34,17.53,17.32,17.5,133900.0,17.34,17.53,17.32,17.5,133900.0
2006-09-19 15:30:00,17.5,17.67,17.49,17.61,350000.0,17.5,17.67,17.49,17.61,350000.0
2006-09-20 09:30:00,17.74,18.1,17.71,18.08,448300.0,17.74,18.1,17.71,18.08,448300.0
2006-09-20 10:00:00,18.08,18.33,18.05,18.1,413100.0,18.08,18.33,18.05,18.1,413100.0
2006-09-20 10:30:00,18.1,18.29,18.02,18.07,230800.0,18.1,18.29,18.02,18.07,230800.0
2006-09-20 11:00:00,18.07,18.09,17.98,18.09,185800.0,18.07,18.09,17.98,18.09,185800.0
2006-09-20 11:30:00,18.1,18.18,18.06,18.16,140000.0,18.1,18.18,18.06,18.16,140000.0
2006-09-20 12:00:00,18.16,18.16,18.05,18.09,124500.0,18.16,18.16,18.05,18.09,124500.0
2006-09-20 12:30:00,18.1,18.18,18.09,18.17,96400.0,18.1,18.18,18.09,18.17,96400.0
2006-09-20 13:00:00,18.17,18.34,18.14,18.27,232700.0,18.17,18.34,18.14,18.27,232700.0
2006-09-20 13:30:00,18.26,18.45,18.22,18.44,235200.0,18.26,18.45,18.22,18.44,235200.0
2006-09-20 14:00:00,18.44,18.66,18.43,18.52,761300.0,18.44,18.66,18.43,18.52,761300.0
2006-09-20 14:30:00,18.52,18.72,18.5,18.55,454700.0,18.52,18.72,18.5,18.55,454700.0
2006-09-20 15:00:00,18.55,18.6,18.48,18.53,349200.0,18.55,18.6,18.48,18.53,349200.0
2006-09-20 15:30:00,18.53,18.6,18.32,18.42,624200.0,18.53,18.6,18.32,18.42,624200.0
2006-09-21 09:30:00,18.54,18.88,18.41,18.56,332900.0,18.54,18.88,18.41,18.56,332900.0
2006-09-21 10:00:00,18.55,18.56,18.3,18.43,322800.0,18.55,18.56,18.3,18.43,322800.0
2006-09-21 10:30:00,18.43,18.6,18.37,18.37,168400.0,18.43,18.6,18.37,18.37,168400.0
2006-09-21 11:00:00,18.37,18.49,18.34,18.42,138200.0,18.37,18.49,18.34,18.42,138200.0
2006-09-21 11:30:00,18.42,18.69,18.39,18.61,469900.0,18.42,18.69,18.39,18.61,469900.0
2006-09-21 12:00:00,18.61,18.72,18.49,18.56,333700.0,18.61,18.72,18.49,18.56,333700.0
2006-09-21 12:30:00,18.55,18.61,18.53,18.57,365300.0,18.55,18.61,18.53,18.57,365300.0
2006-09-21 13:00:00,18.56,18.59,18.35,18.39,859800.0,18.56,18.59,18.35,18.39,859800.0
2006-09-21 13:30:00,18.37,18.67,18.35,18.59,167200.0,18.37,18.67,18.35,18.59,167200.0
2006-09-21 14:00:00,18.59,18.7,18.49,18.51,181600.0,18.59,18.7,18.49,18.51,181600.0
2006-09-21 14:30:00,18.51,18.55,18.4,18.41,225800.0,18.51,18.55,18.4,18.41,225800.0
2006-09-21 15:00:00,18.4,18.41,18.21,18.34,316500.0,18.4,18.41,18.21,18.34,316500.0
2006-09-21 15:30:00,18.33,18.43,18.33,18.43,337100.0,18.33,18.43,18.33,18.43,337100.0
2006-09-22 09:30:00,18.39,18.43,18.0,18.07,337400.0,18.39,18.43,18.0,18.07,337400.0
2006-09-22 10:00:00,18.05,18.07,17.68,18.0,454500.0,18.05,18.07,17.68,18.0,454500.0
2006-09-22 10:30:00,18.0,18.2,17.7,17.75,247800.0,18.0,18.2,17.7,17.75,247800.0
2006-09-22 11:00:00,17.74,17.79,17.65,17.7,112900.0,17.74,17.79,17.65,17.7,112900.0
2006-09-22 11:30:00,17.7,18.03,17.68,18.01,186500.0,17.7,18.03,17.68,18.01,186500.0
2006-09-22 12:00:00,18.01,18.02,17.78,17.8,99600.0,18.01,18.02,17.78,17.8,99600.0
2006-09-22 12:30:00,17.78,17.93,17.72,17.89,119600.0,17.78,17.93,17.72,17.89,119600.0
2006-09-22 13:00:00,17.88,18.02,17.86,17.99,60800.0,17.88,18.02,17.86,17.99,60800.0
2006-09-22 13:30:00,17.98,17.99,17.84,17.92,62500.0,17.98,17.99,17.84,17.92,62500.0
2006-09-22 14:00:00,17.92,18.03,17.9,17.96,67200.0,17.92,18.03,17.9,17.96,67200.0
2006-09-22 14:30:00,17.96,18.01,17.92,17.94,78100.0,17.96,18.01,17.92,17.94,78100.0
2006-09-22 15:00:00,17.94,18.17,17.93,18.06,174100.0,17.94,18.17,17.93,18.06,174100.0
2006-09-22 15:30:00,18.06,18.12,17.97,18.02,206100.0,18.06,18.12,17.97,18.02,206100.0
2006-09-25 09:30:00,18.31,18.52,18.18,18.28,269800.0,18.31,18.52,18.18,18.28,269800.0
2006-09-25 10:00:00,18.28,18.31,17.86,17.86,275500.0,18.28,18.31,17.86,17.86,275500.0
2006-09-25 10:30:00,17.86,18.14,17.74,18.12,142300.0,17.86,18.14,17.74,18.12,142300.0
2006-09-25 11:00:00,18.13,18.37,18.12,18.36,192900.0,18.13,18.37,18.12,18.36,192900.0
2006-09-25 11:30:00,18.36,18.38,18.31,18.34,143000.0,18.36,18.38,18.31,18.34,143000.0
2006-09-25 12:00:00,18.35,18.36,18.18,18.34,141800.0,18.35,18.36,18.18,18.34,141800.0
2006-09-25 12:30:00,18.35,18.54,18.34,18.52,131500.0,18.35,18.54,18.34,18.52,131500.0
2006-09-25 13:00:00,18.52,18.59,18.31,18.34,125700.0,18.52,18.59,18.31,18.34,125700.0
2006-09-25 13:30:00,18.35,18.36,18.2,18.23,60600.0,18.35,18.36,18.2,18.23,60600.0
2006-09-25 14:00:00,18.24,18.39,18.23,18.35,79400.0,18.24,18.39,18.23,18.35,79400.0
2006-09-25 14:30:00,18.35,18.47,18.34,18.44,98600.0,18.35,18.47,18.34,18.44,98600.0
2006-09-25 15:00:00,18.43,18.6,18.4,18.56,128900.0,18.43,18.6,18.4,18.56,128900.0
2006-09-25 15:30:00,18.55,18.56,18.26,18.36,384100.0,18.55,18.56,18.26,18.36,384100.0
2006-09-26 09:30:00,18.44,18.44,17.82,17.96,497800.0,18.44,18.44,17.82,17.96,497800.0
2006-09-26 10:00:00,17.96,18.15,17.9,17.95,386900.0,17.96,18.15,17.9,17.95,386900.0
2006-09-26 10:30:00,17.95,18.01,17.84,17.93,485200.0,17.95,18.01,17.84,17.93,485200.0
2006-09-26 11:00:00,17.93,18.0,17.82,17.88,237700.0,17.93,18.0,17.82,17.88,237700.0
2006-09-26 11:30:00,17.88,17.92,17.55,17.56,515500.0,17.88,17.92,17.55,17.56,515500.0
2006-09-26 12:00:00,17.55,17.67,17.45,17.67,771100.0,17.55,17.67,17.45,17.67,771100.0
2006-09-26 12:30:00,17.68,17.78,17.63,17.78,123700.0,17.68,17.78,17.63,17.78,123700.0
2006-09-26 13:00:00,17.78,17.91,17.64,17.91,219500.0,17.78,17.91,17.64,17.91,219500.0
2006-09-26 13:30:00,17.91,18.0,17.88,18.0,157600.0,17.91,18.0,17.88,18.0,157600.0
2006-09-26 14:00:00,18.0,18.0,17.9,17.98,185700.0,18.0,18.0,17.9,17.98,185700.0
2006-09-26 14:30:00,17.99,18.0,17.84,18.0,312000.0,17.99,18.0,17.84,18.0,312000.0
2006-09-26 15:00:00,18.0,18.01,17.8,17.84,277200.0,18.0,18.01,17.8,17.84,277200.0
2006-09-26 15:30:00,17.84,18.0,17.82,17.83,489500.0,17.84,18.0,17.82,17.83,489500.0
2006-09-27 09:30:00,17.65,17.92,17.4,17.79,254700.0,17.65,17.92,17.4,17.79,254700.0
2006-09-27 10:00:00,17.79,17.98,17.64,17.76,212800.0,17.79,17.98,17.64,17.76,212800.0
2006-09-27 10:30:00,17.76,17.98,17.76,17.9,155800.0,17.76,17.98,17.76,17.9,155800.0
2006-09-27 11:00:00,17.89,17.98,17.76,17.91,140100.0,17.89,17.98,17.76,17.91,140100.0
2006-09-27 11:30:00,17.93,17.96,17.78,17.79,139100.0,17.93,17.96,17.78,17.79,139100.0
2006-09-27 12:00:00,17.81,17.82,17.64,17.67,239700.0,17.81,17.82,17.64,17.67,239700.0
2006-09-27 12:30:00,17.68,17.89,17.65,17.87,77200.0,17.68,17.89,17.65,17.87,77200.0
2006-09-27 13:00:00,17.86,17.9,17.84,17.88,68000.0,17.86,17.9,17.84,17.88,68000.0
2006-09-27 13:30:00,17.88,17.88,17.76,17.83,180500.0,17.88,17.88,17.76,17.83,180500.0
2006-09-27 14:00:00,17.83,17.9,17.76,17.81,274500.0,17.83,17.9,17.76,17.81,274500.0
2006-09-27 14:30:00,17.81,17.86,17.8,17.83,138000.0,17.81,17.86,17.8,17.83,138000.0
2006-09-27 15:00:00,17.84,17.85,17.59,17.67,276400.0,17.84,17.85,17.59,17.67,276400.0
2006-09-27 15:30:00,17.67,17.76,17.62,17.68,363900.0,17.67,17.76,17.62,17.68,363900.0
2006-09-28 09:30:00,17.71,17.74,17.18,17.2,487900.0,17.71,17.74,17.18,17.2,487900.0
2006-09-28 10:00:00,17.2,17.3,17.14,17.18,754500.0,17.2,17.3,17.14,17.18,754500.0
2006-09-28 10:30:00,17.17,17.26,17.13,17.23,299200.0,17.17,17.26,17.13,17.23,299200.0
2006-09-28 11:00:00,17.23,17.3,17.22,17.28,204600.0,17.23,17.3,17.22,17.28,204600.0
2006-09-28 11:30:00,17.29,17.3,17.27,17.3,130400.0,17.29,17.3,17.27,17.3,130400.0
2006-09-28 12:00:00,17.3,17.38,17.28,17.38,151600.0,17.3,17.38,17.28,17.38,151600.0
2006-09-28 12:30:00,17.38,17.5,17.36,17.5,177800.0,17.38,17.5,17.36,17.5,177800.0
2006-09-28 13:00:00,17.49,17.7,17.45,17.65,166000.0,17.49,17.7,17.45,17.65,166000.0
2006-09-28 13:30:00,17.66,17.67,17.49,17.54,121800.0,17.66,17.67,17.49,17.54,121800.0
2006-09-28 14:00:00,17.54,17.64,17.46,17.62,179600.0,17.54,17.64,17.46,17.62,179600.0
2006-09-28 14:30:00,17.63,17.78,17.61,17.76,112800.0,17.63,17.78,17.61,17.76,112800.0
2006-09-28 15:00:00,17.76,17.76,17.66,17.7,117500.0,17.76,17.76,17.66,17.7,117500.0
2006-09-28 15:30:00,17.7,17.87,17.68,17.87,325400.0,17.7,17.87,17.68,17.87,325400.0
2006-09-29 09:30:00,17.88,17.88,17.5,17.58,272600.0,17.88,17.88,17.5,17.58,272600.0
2006-09-29 10:00:00,17.59,17.87,17.54,17.55,272200.0,17.59,17.87,17.54,17.55,272200.0
2006-09-29 10:30:00,17.55,17.61,17.54,17.6,139500.0,17.55,17.61,17.54,17.6,139500.0
2006-09-29 11:00:00,17.6,17.76,16.61,17.76,200100.0,17.6,17.76,16.61,17.76,200100.0
2006-09-29 11:30:00,17.75,17.79,17.63,17.7,144200.0,17.75,17.79,17.63,17.7,144200.0
2006-09-29 12:00:00,17.71,17.79,17.63,17.75,157700.0,17.71,17.79,17.63,17.75,157700.0
2006-09-29 12:30:00,17.76,17.78,17.74,17.75,133000.0,17.76,17.78,17.74,17.75,133000.0
2006-09-29 13:00:00,17.76,17.85,17.75,17.82,215700.0,17.76,17.85,17.75,17.82,215700.0
2006-09-29 13:30:00,17.83,17.89,17.8,17.85,178200.0,17.83,17.89,17.8,17.85,178200.0
2006-09-29 14:00:00,17.85,17.95,17.67,17.87,1778300.0,17.85,17.95,17.67,17.87,1778300.0
2006-09-29 14:30:00,17.85,17.88,17.67,17.7,1187700.0,17.85,17.88,17.67,17.7,1187700.0
2006-09-29 15:00:00,17.7,17.85,17.6,17.75,514800.0,17.7,17.85,17.6,17.75,514800.0
2006-09-29 15:30:00,17.76,17.79,17.7,17.7,999700.0,17.76,17.79,17.7,17.7,999700.0
2006-10-02 09:30:00,17.64,18.0,17.61,17.63,426600.0,17.64,18.0,17.61,17.63,426600.0
2006-10-02 10:00:00,17.63,17.64,17.22,17.25,601900.0,17.63,17.64,17.22,17.25,601900.0
2006-10-02 10:30:00,17.25,17.35,17.2,17.28,356900.0,17.25,17.35,17.2,17.28,356900.0
2006-10-02 11:00:00,17.27,17.48,17.27,17.48,312300.0,17.27,17.48,17.27,17.48,312300.0
2006-10-02 11:30:00,17.48,17.74,17.48,17.65,346600.0,17.48,17.74,17.48,17.65,346600.0
2006-10-02 12:00:00,17.65,17.71,17.48,17.48,139700.0,17.65,17.71,17.48,17.48,139700.0
2006-10-02 12:30:00,17.48,17.51,17.45,17.46,128500.0,17.48,17.51,17.45,17.46,128500.0
2006-10-02 13:00:00,17.47,17.49,17.45,17.45,215200.0,17.47,17.49,17.45,17.45,215200.0
2006-10-02 13:30:00,17.46,17.53,17.44,17.45,309000.0,17.46,17.53,17.44,17.45,309000.0
2006-10-02 14:00:00,17.45,17.45,17.23,17.24,238500.0,17.45,17.45,17.23,17.24,238500.0
2006-10-02 14:30:00,17.24,17.31,17.2,17.31,305500.0,17.24,17.31,17.2,17.31,305500.0
2006-10-02 15:00:00,17.29,17.35,17.25,17.31,509400.0,17.29,17.35,17.25,17.31,509400.0
2006-10-02 15:30:00,17.31,17.45,17.29,17.33,794200.0,17.31,17.45,17.29,17.33,794200.0
2006-10-03 09:30:00,17.31,17.39,17.0,17.07,313900.0,17.31,17.39,17.0,17.07,313900.0
2006-10-03 10:00:00,17.09,17.29,17.07,17.25,251100.0,17.09,17.29,17.07,17.25,251100.0
2006-10-03 10:30:00,17.25,17.26,17.06,17.07,445500.0,17.25,17.26,17.06,17.07,445500.0
2006-10-03 11:00:00,17.06,17.31,17.04,17.21,236400.0,17.06,17.31,17.04,17.21,236400.0
2006-10-03 11:30:00,17.22,17.26,17.11,17.2,513900.0,17.22,17.26,17.11,17.2,513900.0
2006-10-03 12:00:00,17.21,17.31,17.2,17.26,450600.0,17.21,17.31,17.2,17.26,450600.0
2006-10-03 12:30:00,17.27,17.31,17.24,17.28,223500.0,17.27,17.31,17.24,17.28,223500.0
2006-10-03 13:00:00,17.29,17.36,17.22,17.25,322100.0,17.29,17.36,17.22,17.25,322100.0
2006-10-03 13:30:00,17.25,17.34,17.25,17.31,176700.0,17.25,17.34,17.25,17.31,176700.0
2006-10-03 14:00:00,17.33,17.43,17.25,17.26,289600.0,17.33,17.43,17.25,17.26,289600.0
2006-10-03 14:30:00,17.26,17.33,17.25,17.28,201100.0,17.26,17.33,17.25,17.28,201100.0
2006-10-03 15:00:00,17.28,17.46,17.28,17.35,322500.0,17.28,17.46,17.28,17.35,322500.0
2006-10-03 15:30:00,17.35,17.4,17.29,17.33,511200.0,17.35,17.4,17.29,17.33,511200.0
2006-10-04 09:30:00,17.37,17.74,17.27,17.67,253700.0,17.37,17.74,17.27,17.67,253700.0
2006-10-04 10:00:00,17.67,18.15,17.46,18.07,486100.0,17.67,18.15,17.46,18.07,486100.0
2006-10-04 10:30:00,18.05,18.09,17.88,17.97,520000.0,18.05,18.09,17.88,17.97,520000.0
2006-10-04 11:00:00,17.97,18.21,17.95,18.19,311600.0,17.97,18.21,17.95,18.19,311600.0
2006-10-04 11:30:00,18.2,18.21,18.05,18.11,304900.0,18.2,18.21,18.05,18.11,304900.0
2006-10-04 12:00:00,18.11,18.12,18.01,18.04,162200.0,18.11,18.12,18.01,18.04,162200.0
2006-10-04 12:30:00,18.05,18.14,18.01,18.04,160400.0,18.05,18.14,18.01,18.04,160400.0
2006-10-04 13:00:00,18.04,18.1,17.96,17.98,305000.0,18.04,18.1,17.96,17.98,305000.0
2006-10-04 13:30:00,17.99,18.02,17.94,17.98,313600.0,17.99,18.02,17.94,17.98,313600.0
2006-10-04 14:00:00,17.99,18.2,17.98,18.17,397600.0,17.99,18.2,17.98,18.17,397600.0
2006-10-04 14:30:00,18.17,18.23,18.06,18.16,578700.0,18.17,18.23,18.06,18.16,578700.0
2006-10-04 15:00:00,18.18,18.25,18.14,18.2,523500.0,18.18,18.25,18.14,18.2,523500.0
2006-10-04 15:30:00,18.2,18.38,18.14,18.37,975900.0,18.2,18.38,18.14,18.37,975900.0
2006-10-05 09:30:00,18.38,18.61,18.22,18.48,537100.0,18.38,18.61,18.22,18.48,537100.0
2006-10-05 10:00:00,18.48,19.03,18.44,19.0,1018300.0,18.48,19.03,18.44,19.0,1018300.0
2006-10-05 10:30:00,19.0,19.01,18.56,18.83,537700.0,19.0,19.01,18.56,18.83,537700.0
2006-10-05 11:00:00,18.82,19.3,18.63,18.67,778400.0,18.82,19.3,18.63,18.67,778400.0
2006-10-05 11:30:00,18.69,18.77,18.62,18.69,312800.0,18.69,18.77,18.62,18.69,312800.0
2006-10-05 12:00:00,18.67,18.7,18.63,18.67,143900.0,18.67,18.7,18.63,18.67,143900.0
2006-10-05 12:30:00,18.67,18.67,18.52,18.56,255600.0,18.67,18.67,18.52,18.56,255600.0
2006-10-05 13:00:00,18.54,18.66,18.54,18.61,185600.0,18.54,18.66,18.54,18.61,185600.0
2006-10-05 13:30:00,18.6,18.67,18.59,18.66,166200.0,18.6,18.67,18.59,18.66,166200.0
2006-10-05 14:00:00,18.66,18.7,18.5,18.65,235400.0,18.66,18.7,18.5,18.65,235400.0
2006-10-05 14:30:00,18.65,18.72,18.65,18.68,144500.0,18.65,18.72,18.65,18.68,144500.0
2006-10-05 15:00:00,18.68,18.82,18.63,18.76,410500.0,18.68,18.82,18.63,18.76,410500.0
2006-10-05 15:30:00,18.76,18.79,18.64,18.79,610900.0,18.76,18.79,18.64,18.79,610900.0
2006-10-06 09:30:00,18.8,18.86,18.59,18.67,646900.0,18.8,18.86,18.59,18.67,646900.0
2006-10-06 10:00:00,18.67,18.86,18.66,18.8,238900.0,18.67,18.86,18.66,18.8,238900.0
2006-10-06 10:30:00,18.81,19.43,18.8,19.39,940500.0,18.81,19.43,18.8,19.39,940500.0
2006-10-06 11:00:00,19.38,19.58,19.33,19.51,696900.0,19.38,19.58,19.33,19.51,696900.0
2006-10-06 11:30:00,19.51,19.76,19.5,19.67,567700.0,19.51,19.76,19.5,19.67,567700.0
2006-10-06 12:00:00,19.68,19.69,19.31,19.31,366200.0,19.68,19.69,19.31,19.31,366200.0
2006-10-06 12:30:00,19.32,19.42,19.25,19.4,202900.0,19.32,19.42,19.25,19.4,202900.0
2006-10-06 13:00:00,19.39,19.43,19.26,19.28,199900.0,19.39,19.43,19.26,19.28,199900.0
2006-10-06 13:30:00,19.28,19.32,19.19,19.27,307200.0,19.28,19.32,19.19,19.27,307200.0
2006-10-06 14:00:00,19.26,19.29,19.23,19.25,169300.0,19.26,19.29,19.23,19.25,169300.0
2006-10-06 14:30:00,19.25,19.28,19.2,19.24,290900.0,19.25,19.28,19.2,19.24,290900.0
2006-10-06 15:00:00,19.24,19.27,19.19,19.25,368200.0,19.24,19.27,19.19,19.25,368200.0
2006-10-06 15:30:00,19.25,19.33,19.23,19.24,643900.0,19.25,19.33,19.23,19.24,643900.0
2006-10-09 09:30:00,19.29,19.29,18.9,18.94,390300.0,19.29,19.29,18.9,18.94,390300.0
2006-10-09 10:00:00,18.95,19.2,18.83,19.05,351400.0,18.95,19.2,18.83,19.05,351400.0
2006-10-09 10:30:00,19.03,19.18,19.0,19.18,159700.0,19.03,19.18,19.0,19.18,159700.0
2006-10-09 11:00:00,19.19,19.4,19.13,19.35,109900.0,19.19,19.4,19.13,19.35,109900.0
2006-10-09 11:30:00,19.35,19.54,19.31,19.51,191600.0,19.35,19.54,19.31,19.51,191600.0
2006-10-09 12:00:00,19.51,19.52,19.36,19.37,102800.0,19.51,19.52,19.36,19.37,102800.0
2006-10-09 12:30:00,19.37,19.45,19.37,19.42,81400.0,19.37,19.45,19.37,19.42,81400.0
2006-10-09 13:00:00,19.43,19.63,19.4,19.55,118800.0,19.43,19.63,19.4,19.55,118800.0
2006-10-09 13:30:00,19.56,19.63,19.49,19.57,153400.0,19.56,19.63,19.49,19.57,153400.0
2006-10-09 14:00:00,19.58,19.7,19.55,19.7,196600.0,19.58,19.7,19.55,19.7,196600.0
2006-10-09 14:30:00,19.7,19.7,19.55,19.55,173400.0,19.7,19.7,19.55,19.55,173400.0
2006-10-09 15:00:00,19.54,19.55,19.41,19.5,177800.0,19.54,19.55,19.41,19.5,177800.0
2006-10-09 15:30:00,19.5,19.54,19.35,19.4,323300.0,19.5,19.54,19.35,19.4,323300.0
2006-10-10 09:30:00,19.47,19.63,19.25,19.26,249900.0,19.47,19.63,19.25,19.26,249900.0
2006-10-10 10:00:00,19.26,19.45,19.09,19.19,373700.0,19.26,19.45,19.09,19.19,373700.0
2006-10-10 10:30:00,19.2,19.26,19.14,19.16,142800.0,19.2,19.26,19.14,19.16,142800.0
2006-10-10 11:00:00,19.16,19.25,19.11,19.24,128100.0,19.16,19.25,19.11,19.24,128100.0
2006-10-10 11:30:00,19.24,19.25,19.13,19.13,114200.0,19.24,19.25,19.13,19.13,114200.0
2006-10-10 12:00:00,19.13,19.18,19.07,19.12,179900.0,19.13,19.18,19.07,19.12,179900.0
2006-10-10 12:30:00,19.11,19.11,18.95,19.08,238800.0,19.11,19.11,18.95,19.08,238800.0
2006-10-10 13:00:00,19.08,19.15,19.05,19.1,83200.0,19.08,19.15,19.05,19.1,83200.0
2006-10-10 13:30:00,19.1,19.11,19.0,19.05,144600.0,19.1,19.11,19.0,19.05,144600.0
2006-10-10 14:00:00,19.05,19.07,18.97,19.06,283900.0,19.05,19.07,18.97,19.06,283900.0
2006-10-10 14:30:00,19.06,19.11,19.03,19.06,175800.0,19.06,19.11,19.03,19.06,175800.0
2006-10-10 15:00:00,19.06,19.1,19.02,19.02,148800.0,19.06,19.1,19.02,19.02,148800.0
2006-10-10 15:30:00,19.02,19.12,18.98,19.12,257500.0,19.02,19.12,18.98,19.12,257500.0
2006-10-11 09:30:00,18.86,19.12,18.75,19.0,330600.0,18.86,19.12,18.75,19.0,330600.0
2006-10-11 10:00:00,19.0,19.06,18.9,19.04,256500.0,19.0,19.06,18.9,19.04,256500.0
2006-10-11 10:30:00,19.05,19.15,18.91,19.01,138600.0,19.05,19.15,18.91,19.01,138600.0
2006-10-11 11:00:00,19.01,19.02,18.92,18.99,79500.0,19.01,19.02,18.92,18.99,79500.0
2006-10-11 11:30:00,18.99,19.11,18.97,19.01,135100.0,18.99,19.11,18.97,19.01,135100.0
2006-10-11 12:00:00,19.0,19.04,18.91,19.02,68600.0,19.0,19.04,18.91,19.02,68600.0
2006-10-11 12:30:00,19.01,19.07,19.01,19.06,112300.0,19.01,19.07,19.01,19.06,112300.0
2006-10-11 13:00:00,19.06,19.09,19.02,19.05,60300.0,19.06,19.09,19.02,19.05,60300.0
2006-10-11 13:30:00,19.05,19.05,18.96,19.03,62200.0,19.05,19.05,18.96,19.03,62200.0
2006-10-11 14:00:00,19.03,19.07,18.91,19.03,140600.0,19.03,19.07,18.91,19.03,140600.0
2006-10-11 14:30:00,19.02,19.02,18.0,18.84,271700.0,19.02,19.02,18.0,18.84,271700.0
2006-10-11 15:00:00,18.84,18.98,18.71,18.89,286300.0,18.84,18.98,18.71,18.89,286300.0
2006-10-11 15:30:00,18.89,19.0,18.86,18.89,484400.0,18.89,19.0,18.86,18.89,484400.0
2006-10-12 09:30:00,18.89,19.25,18.81,19.25,185400.0,18.89,19.25,18.81,19.25,185400.0
2006-10-12 10:00:00,19.25,19.3,19.12,19.18,131800.0,19.25,19.3,19.12,19.18,131800.0
2006-10-12 10:30:00,19.17,19.25,19.07,19.11,110000.0,19.17,19.25,19.07,19.11,110000.0
2006-10-12 11:00:00,19.11,19.15,19.05,19.11,77000.0,19.11,19.15,19.05,19.11,77000.0
2006-10-12 11:30:00,19.11,19.19,19.05,19.05,61600.0,19.11,19.19,19.05,19.05,61600.0
2006-10-12 12:00:00,19.01,19.12,19.0,19.12,39100.0,19.01,19.12,19.0,19.12,39100.0
2006-10-12 12:30:00,19.11,19.23,19.09,19.14,61200.0,19.11,19.23,19.09,19.14,61200.0
2006-10-12 13:00:00,19.11,19.19,19.07,19.15,39200.0,19.11,19.19,19.07,19.15,39200.0
2006-10-12 13:30:00,19.15,19.2,19.05,19.09,45800.0,19.15,19.2,19.05,19.09,45800.0
2006-10-12 14:00:00,19.11,19.3,19.11,19.29,182900.0,19.11,19.3,19.11,19.29,182900.0
2006-10-12 14:30:00,19.28,19.35,19.19,19.2,187500.0,19.28,19.35,19.19,19.2,187500.0
2006-10-12 15:00:00,19.19,19.23,19.15,19.21,286400.0,19.19,19.23,19.15,19.21,286400.0
2006-10-12 15:30:00,19.21,19.34,19.13,19.32,320900.0,19.21,19.34,19.13,19.32,320900.0
2006-10-13 09:30:00,19.26,19.41,19.12,19.12,174000.0,19.26,19.41,19.12,19.12,174000.0
2006-10-13 10:00:00,19.12,19.37,19.1,19.34,170200.0,19.12,19.37,19.1,19.34,170200.0
2006-10-13 10:30:00,19.35,19.48,19.32,19.33,111000.0,19.35,19.48,19.32,19.33,111000.0
2006-10-13 11:00:00,19.33,19.37,19.29,19.35,89800.0,19.33,19.37,19.29,19.35,89800.0
2006-10-13 11:30:00,19.35,19.55,19.35,19.52,157900.0,19.35,19.55,19.35,19.52,157900.0
2006-10-13 12:00:00,19.53,19.64,19.52,19.6,160200.0,19.53,19.64,19.52,19.6,160200.0
2006-10-13 12:30:00,19.6,19.62,19.48,19.51,148200.0,19.6,19.62,19.48,19.51,148200.0
2006-10-13 13:00:00,19.51,19.56,19.49,19.52,125000.0,19.51,19.56,19.49,19.52,125000.0
2006-10-13 13:30:00,19.52,19.58,19.5,19.53,145600.0,19.52,19.58,19.5,19.53,145600.0
2006-10-13 14:00:00,19.52,19.55,19.48,19.49,129300.0,19.52,19.55,19.48,19.49,129300.0
2006-10-13 14:30:00,19.49,19.52,19.41,19.51,199600.0,19.49,19.52,19.41,19.51,199600.0
2006-10-13 15:00:00,19.5,19.58,19.48,19.51,178600.0,19.5,19.58,19.48,19.51,178600.0
2006-10-13 15:30:00,19.51,19.58,19.48,19.57,853600.0,19.51,19.58,19.48,19.57,853600.0
2006-10-16 09:30:00,19.62,19.62,19.18,19.3,318000.0,19.62,19.62,19.18,19.3,318000.0
2006-10-16 10:00:00,19.31,19.51,19.31,19.42,167000.0,19.31,19.51,19.31,19.42,167000.0
2006-10-16 10:30:00,19.42,19.53,19.4,19.43,162100.0,19.42,19.53,19.4,19.43,162100.0
2006-10-16 11:00:00,19.44,19.5,19.38,19.41,154000.0,19.44,19.5,19.38,19.41,154000.0
2006-10-16 11:30:00,19.41,19.43,19.36,19.39,103200.0,19.41,19.43,19.36,19.39,103200.0
2006-10-16 12:00:00,19.4,19.41,19.37,19.41,63500.0,19.4,19.41,19.37,19.41,63500.0
2006-10-16 12:30:00,19.42,19.56,19.41,19.56,58300.0,19.42,19.56,19.41,19.56,58300.0
2006-10-16 13:00:00,19.56,19.67,19.55,19.64,98600.0,19.56,19.67,19.55,19.64,98600.0
2006-10-16 13:30:00,19.64,19.7,19.63,19.68,74100.0,19.64,19.7,19.63,19.68,74100.0
2006-10-16 14:00:00,19.68,19.7,19.6,19.63,99900.0,19.68,19.7,19.6,19.63,99900.0
2006-10-16 14:30:00,19.63,19.68,19.62,19.64,106400.0,19.63,19.68,19.62,19.64,106400.0
2006-10-16 15:00:00,19.64,19.65,19.54,19.6,232900.0,19.64,19.65,19.54,19.6,232900.0
2006-10-16 15:30:00,19.6,19.65,19.57,19.64,185700.0,19.6,19.65,19.57,19.64,185700.0
2006-10-17 09:30:00,19.52,19.52,19.04,19.14,297800.0,19.52,19.52,19.04,19.14,297800.0
2006-10-17 10:00:00,19.13,19.14,18.9,18.91,283200.0,19.13,19.14,18.9,18.91,283200.0
2006-10-17 10:30:00,18.91,18.91,18.73,18.76,257100.0,18.91,18.91,18.73,18.76,257100.0
2006-10-17 11:00:00,18.75,18.76,18.56,18.72,237600.0,18.75,18.76,18.56,18.72,237600.0
2006-10-17 11:30:00,18.7,18.74,18.64,18.74,144600.0,18.7,18.74,18.64,18.74,144600.0
2006-10-17 12:00:00,18.74,19.33,18.73,19.19,503400.0,18.74,19.33,18.73,19.19,503400.0
2006-10-17 12:30:00,19.19,19.2,19.01,19.11,157900.0,19.19,19.2,19.01,19.11,157900.0
2006-10-17 13:00:00,19.1,19.47,19.1,19.26,300900.0,19.1,19.47,19.1,19.26,300900.0
2006-10-17 13:30:00,19.25,19.27,19.15,19.26,80000.0,19.25,19.27,19.15,19.26,80000.0
2006-10-17 14:00:00,19.27,19.27,19.1,19.14,188900.0,19.27,19.27,19.1,19.14,188900.0
2006-10-17 14:30:00,19.14,19.16,19.05,19.11,277600.0,19.14,19.16,19.05,19.11,277600.0
2006-10-17 15:00:00,19.11,19.15,19.05,19.12,190200.0,19.11,19.15,19.05,19.12,190200.0
2006-10-17 15:30:00,19.12,19.19,18.91,18.93,659200.0,19.12,19.19,18.91,18.93,659200.0
2006-10-18 09:30:00,18.92,19.29,18.92,19.01,277700.0,18.92,19.29,18.92,19.01,277700.0
2006-10-18 10:00:00,19.01,19.06,18.93,19.0,268800.0,19.01,19.06,18.93,19.0,268800.0
2006-10-18 10:30:00,18.99,19.03,18.94,19.01,123200.0,18.99,19.03,18.94,19.01,123200.0
2006-10-18 11:00:00,19.02,19.06,18.95,19.03,98400.0,19.02,19.06,18.95,19.03,98400.0
2006-10-18 11:30:00,19.03,19.08,18.97,19.03,123200.0,19.03,19.08,18.97,19.03,123200.0
2006-10-18 12:00:00,19.01,19.1,18.94,18.96,99900.0,19.01,19.1,18.94,18.96,99900.0
2006-10-18 12:30:00,18.97,19.05,18.97,19.03,42900.0,18.97,19.05,18.97,19.03,42900.0
2006-10-18 13:00:00,19.03,19.04,18.81,18.81,138200.0,19.03,19.04,18.81,18.81,138200.0
2006-10-18 13:30:00,18.81,18.91,18.75,18.91,198200.0,18.81,18.91,18.75,18.91,198200.0
2006-10-18 14:00:00,18.91,19.01,18.84,18.91,197500.0,18.91,19.01,18.84,18.91,197500.0
2006-10-18 14:30:00,18.91,18.95,18.86,18.9,224300.0,18.91,18.95,18.86,18.9,224300.0
2006-10-18 15:00:00,18.91,18.91,18.8,18.82,93500.0,18.91,18.91,18.8,18.82,93500.0
2006-10-18 15:30:00,18.83,18.88,18.82,18.83,138500.0,18.83,18.88,18.82,18.83,138500.0
2006-10-19 09:30:00,18.76,18.78,18.66,18.75,154000.0,18.76,18.78,18.66,18.75,154000.0
2006-10-19 10:00:00,18.74,19.02,18.74,18.9,135100.0,18.74,19.02,18.74,18.9,135100.0
2006-10-19 10:30:00,18.91,18.92,18.79,18.86,75700.0,18.91,18.92,18.79,18.86,75700.0
2006-10-19 11:00:00,18.85,18.92,18.85,18.89,118200.0,18.85,18.92,18.85,18.89,118200.0
2006-10-19 11:30:00,18.88,18.92,18.81,18.87,144600.0,18.88,18.92,18.81,18.87,144600.0
2006-10-19 12:00:00,18.86,18.89,18.79,18.79,122000.0,18.86,18.89,18.79,18.79,122000.0
2006-10-19 12:30:00,18.78,18.86,18.75,18.75,90800.0,18.78,18.86,18.75,18.75,90800.0
2006-10-19 13:00:00,18.75,18.75,18.69,18.74,51400.0,18.75,18.75,18.69,18.74,51400.0
2006-10-19 13:30:00,18.74,18.84,18.73,18.81,94300.0,18.74,18.84,18.73,18.81,94300.0
2006-10-19 14:00:00,18.81,18.9,18.8,18.9,104900.0,18.81,18.9,18.8,18.9,104900.0
2006-10-19 14:30:00,18.89,18.98,18.88,18.94,97200.0,18.89,18.98,18.88,18.94,97200.0
2006-10-19 15:00:00,18.93,18.96,18.84,18.94,133100.0,18.93,18.96,18.84,18.94,133100.0
2006-10-19 15:30:00,18.95,19.04,18.93,19.04,246400.0,18.95,19.04,18.93,19.04,246400.0
2006-10-20 09:30:00,19.1,19.1,18.61,18.62,711800.0,19.1,19.1,18.61,18.62,711800.0
2006-10-20 10:00:00,18.62,18.66,18.48,18.59,294200.0,18.62,18.66,18.48,18.59,294200.0
2006-10-20 10:30:00,18.6,18.66,18.52,18.6,172400.0,18.6,18.66,18.52,18.6,172400.0
2006-10-20 11:00:00,18.6,18.6,18.56,18.57,128300.0,18.6,18.6,18.56,18.57,128300.0
2006-10-20 11:30:00,18.56,18.66,18.56,18.64,232000.0,18.56,18.66,18.56,18.64,232000.0
2006-10-20 12:00:00,18.64,18.74,18.61,18.72,174100.0,18.64,18.74,18.61,18.72,174100.0
2006-10-20 12:30:00,18.71,18.74,18.6,18.63,119300.0,18.71,18.74,18.6,18.63,119300.0
2006-10-20 13:00:00,18.63,18.67,18.56,18.57,73500.0,18.63,18.67,18.56,18.57,73500.0
2006-10-20 13:30:00,18.57,18.62,18.51,18.61,90400.0,18.57,18.62,18.51,18.61,90400.0
2006-10-20 14:00:00,18.61,18.67,18.53,18.54,112600.0,18.61,18.67,18.53,18.54,112600.0
2006-10-20 14:30:00,18.54,18.56,18.48,18.49,145400.0,18.54,18.56,18.48,18.49,145400.0
2006-10-20 15:00:00,18.49,18.52,18.39,18.42,281300.0,18.49,18.52,18.39,18.42,281300.0
2006-10-20 15:30:00,18.42,18.43,18.25,18.33,689200.0,18.42,18.43,18.25,18.33,689200.0
2006-10-23 09:30:00,18.2,18.4,18.03,18.17,367600.0,18.2,18.4,18.03,18.17,367600.0
2006-10-23 10:00:00,18.17,18.63,18.17,18.6,282700.0,18.17,18.63,18.17,18.6,282700.0
2006-10-23 10:30:00,18.6,18.62,18.35,18.5,293700.0,18.6,18.62,18.35,18.5,293700.0
2006-10-23 11:00:00,18.49,18.65,18.49,18.6,120800.0,18.49,18.65,18.49,18.6,120800.0
2006-10-23 11:30:00,18.59,18.6,18.43,18.45,96500.0,18.59,18.6,18.43,18.45,96500.0
2006-10-23 12:00:00,18.45,18.62,18.45,18.56,146700.0,18.45,18.62,18.45,18.56,146700.0
2006-10-23 12:30:00,18.56,18.56,18.46,18.47,210300.0,18.56,18.56,18.46,18.47,210300.0
2006-10-23 13:00:00,18.46,18.51,18.45,18.51,118400.0,18.46,18.51,18.45,18.51,118400.0
2006-10-23 13:30:00,18.51,18.53,18.37,18.42,164100.0,18.51,18.53,18.37,18.42,164100.0
2006-10-23 14:00:00,18.42,18.5,18.36,18.4,286600.0,18.42,18.5,18.36,18.4,286600.0
2006-10-23 14:30:00,18.4,18.52,18.35,18.47,121500.0,18.4,18.52,18.35,18.47,121500.0
2006-10-23 15:00:00,18.48,18.5,18.35,18.38,167600.0,18.48,18.5,18.35,18.38,167600.0
2006-10-23 15:30:00,18.37,18.55,18.35,18.49,513000.0,18.37,18.55,18.35,18.49,513000.0
2006-10-24 09:30:00,18.61,18.61,18.15,18.4,261000.0,18.61,18.61,18.15,18.4,261000.0
2006-10-24 10:00:00,18.4,18.46,18.29,18.41,182000.0,18.4,18.46,18.29,18.41,182000.0
2006-10-24 10:30:00,18.41,18.44,18.29,18.38,157600.0,18.41,18.44,18.29,18.38,157600.0
2006-10-24 11:00:00,18.38,18.45,18.37,18.45,133800.0,18.38,18.45,18.37,18.45,133800.0
2006-10-24 11:30:00,18.45,18.54,18.43,18.52,133200.0,18.45,18.54,18.43,18.52,133200.0
2006-10-24 12:00:00,18.52,18.57,18.5,18.54,196500.0,18.52,18.57,18.5,18.54,196500.0
2006-10-24 12:30:00,18.53,18.55,18.45,18.46,194900.0,18.53,18.55,18.45,18.46,194900.0
2006-10-24 13:00:00,18.45,18.58,18.45,18.55,265000.0,18.45,18.58,18.45,18.55,265000.0
2006-10-24 13:30:00,18.55,18.64,18.49,18.63,197500.0,18.55,18.64,18.49,18.63,197500.0
2006-10-24 14:00:00,18.63,18.82,18.62,18.82,201400.0,18.63,18.82,18.62,18.82,201400.0
2006-10-24 14:30:00,18.81,18.87,18.7,18.76,220900.0,18.81,18.87,18.7,18.76,220900.0
2006-10-24 15:00:00,18.75,18.86,18.71,18.72,337000.0,18.75,18.86,18.71,18.72,337000.0
2006-10-24 15:30:00,18.72,18.9,18.72,18.74,395700.0,18.72,18.9,18.72,18.74,395700.0
2006-10-25 09:30:00,18.63,18.92,18.5,18.6,304600.0,18.63,18.92,18.5,18.6,304600.0
2006-10-25 10:00:00,18.59,18.81,18.55,18.56,314500.0,18.59,18.81,18.55,18.56,314500.0
2006-10-25 10:30:00,18.56,18.59,18.47,18.57,180700.0,18.56,18.59,18.47,18.57,180700.0
2006-10-25 11:00:00,18.56,18.64,18.5,18.56,233000.0,18.56,18.64,18.5,18.56,233000.0
2006-10-25 11:30:00,18.56,18.62,18.5,18.53,94000.0,18.56,18.62,18.5,18.53,94000.0
2006-10-25 12:00:00,18.53,18.61,18.53,18.6,178400.0,18.53,18.61,18.53,18.6,178400.0
2006-10-25 12:30:00,18.61,18.62,18.56,18.59,338800.0,18.61,18.62,18.56,18.59,338800.0
2006-10-25 13:00:00,18.58,18.64,18.52,18.53,245500.0,18.58,18.64,18.52,18.53,245500.0
2006-10-25 13:30:00,18.53,18.55,18.42,18.47,282500.0,18.53,18.55,18.42,18.47,282500.0
2006-10-25 14:00:00,18.47,18.59,18.3,18.43,387200.0,18.47,18.59,18.3,18.43,387200.0
2006-10-25 14:30:00,18.43,18.48,18.25,18.36,316500.0,18.43,18.48,18.25,18.36,316500.0
2006-10-25 15:00:00,18.36,18.4,18.29,18.39,316900.0,18.36,18.4,18.29,18.39,316900.0
2006-10-25 15:30:00,18.38,18.46,18.35,18.38,644400.0,18.38,18.46,18.35,18.38,644400.0
2006-10-26 09:30:00,18.59,18.66,18.32,18.43,170800.0,18.59,18.66,18.32,18.43,170800.0
2006-10-26 10:00:00,18.44,18.52,18.19,18.26,170300.0,18.44,18.52,18.19,18.26,170300.0
2006-10-26 10:30:00,18.27,18.28,18.1,18.11,153600.0,18.27,18.28,18.1,18.11,153600.0
2006-10-26 11:00:00,18.12,18.14,18.04,18.1,141300.0,18.12,18.14,18.04,18.1,141300.0
2006-10-26 11:30:00,18.1,18.12,18.08,18.1,105100.0,18.1,18.12,18.08,18.1,105100.0
2006-10-26 12:00:00,18.1,18.2,18.06,18.13,187100.0,18.1,18.2,18.06,18.13,187100.0
2006-10-26 12:30:00,18.12,18.13,18.09,18.13,89300.0,18.12,18.13,18.09,18.13,89300.0
2006-10-26 13:00:00,18.13,18.21,18.13,18.18,176900.0,18.13,18.21,18.13,18.18,176900.0
2006-10-26 13:30:00,18.18,18.31,18.16,18.29,228000.0,18.18,18.31,18.16,18.29,228000.0
2006-10-26 14:00:00,18.29,18.41,18.25,18.34,269600.0,18.29,18.41,18.25,18.34,269600.0
2006-10-26 14:30:00,18.35,18.51,18.32,18.47,286200.0,18.35,18.51,18.32,18.47,286200.0
2006-10-26 15:00:00,18.47,18.61,18.34,18.51,314300.0,18.47,18.61,18.34,18.51,314300.0
2006-10-26 15:30:00,18.52,18.54,18.35,18.45,283500.0,18.52,18.54,18.35,18.45,283500.0
2006-10-27 09:30:00,18.45,18.46,18.07,18.08,207700.0,18.45,18.46,18.07,18.08,207700.0
2006-10-27 10:00:00,18.09,18.15,17.97,18.08,500300.0,18.09,18.15,17.97,18.08,500300.0
2006-10-27 10:30:00,18.08,18.08,18.02,18.03,151800.0,18.08,18.08,18.02,18.03,151800.0
2006-10-27 11:00:00,18.03,18.1,18.0,18.1,193500.0,18.03,18.1,18.0,18.1,193500.0
2006-10-27 11:30:00,18.1,18.11,17.98,18.0,320500.0,18.1,18.11,17.98,18.0,320500.0
2006-10-27 12:00:00,18.0,18.03,17.93,17.98,341300.0,18.0,18.03,17.93,17.98,341300.0
2006-10-27 12:30:00,17.99,18.1,17.98,18.05,175300.0,17.99,18.1,17.98,18.05,175300.0
2006-10-27 13:00:00,18.05,18.1,18.03,18.03,162600.0,18.05,18.1,18.03,18.03,162600.0
2006-10-27 13:30:00,18.04,18.07,17.92,17.94,203500.0,18.04,18.07,17.92,17.94,203500.0
2006-10-27 14:00:00,17.94,18.01,17.89,17.89,259000.0,17.94,18.01,17.89,17.89,259000.0
2006-10-27 14:30:00,17.9,17.92,17.84,17.9,274500.0,17.9,17.92,17.84,17.9,274500.0
2006-10-27 15:00:00,17.9,18.04,17.75,17.86,375700.0,17.9,18.04,17.75,17.86,375700.0
2006-10-27 15:30:00,17.85,17.94,17.81,17.84,408300.0,17.85,17.94,17.81,17.84,408300.0
2006-10-30 09:30:00,17.73,17.88,17.65,17.84,328400.0,17.73,17.88,17.65,17.84,328400.0
2006-10-30 10:00:00,17.84,18.0,17.79,17.89,258400.0,17.84,18.0,17.79,17.89,258400.0
2006-10-30 10:30:00,17.88,18.04,17.84,18.01,195300.0,17.88,18.04,17.84,18.01,195300.0
2006-10-30 11:00:00,18.0,18.19,18.0,18.19,330900.0,18.0,18.19,18.0,18.19,330900.0
2006-10-30 11:30:00,18.2,18.21,18.0,18.07,178000.0,18.2,18.21,18.0,18.07,178000.0
2006-10-30 12:00:00,18.05,18.06,17.96,17.99,155000.0,18.05,18.06,17.96,17.99,155000.0
2006-10-30 12:30:00,18.0,18.01,17.98,17.98,49300.0,18.0,18.01,17.98,17.98,49300.0
2006-10-30 13:00:00,17.99,18.01,17.95,17.95,77300.0,17.99,18.01,17.95,17.95,77300.0
2006-10-30 13:30:00,17.96,18.15,17.95,18.14,170700.0,17.96,18.15,17.95,18.14,170700.0
2006-10-30 14:00:00,18.14,18.17,18.08,18.09,126600.0,18.14,18.17,18.08,18.09,126600.0
2006-10-30 14:30:00,18.09,18.09,18.02,18.08,134900.0,18.09,18.09,18.02,18.08,134900.0
2006-10-30 15:00:00,18.08,18.08,18.01,18.01,154500.0,18.08,18.08,18.01,18.01,154500.0
2006-10-30 15:30:00,18.01,18.07,17.99,18.04,312400.0,18.01,18.07,17.99,18.04,312400.0
2006-10-31 09:30:00,18.01,18.05,17.9,17.96,164700.0,18.01,18.05,17.9,17.96,164700.0
2006-10-31 10:00:00,17.97,17.98,17.69,17.7,141800.0,17.97,17.98,17.69,17.7,141800.0
2006-10-31 10:30:00,17.7,17.81,17.67,17.74,149400.0,17.7,17.81,17.67,17.74,149400.0
2006-10-31 11:00:00,17.75,17.76,17.57,17.65,236200.0,17.75,17.76,17.57,17.65,236200.0
2006-10-31 11:30:00,17.64,17.65,17.47,17.54,274300.0,17.64,17.65,17.47,17.54,274300.0
2006-10-31 12:00:00,17.54,17.54,17.5,17.52,134600.0,17.54,17.54,17.5,17.52,134600.0
2006-10-31 12:30:00,17.51,17.51,17.35,17.36,291600.0,17.51,17.51,17.35,17.36,291600.0
2006-10-31 13:00:00,17.36,17.41,17.3,17.33,284300.0,17.36,17.41,17.3,17.33,284300.0
2006-10-31 13:30:00,17.33,17.39,17.33,17.36,180100.0,17.33,17.39,17.33,17.36,180100.0
2006-10-31 14:00:00,17.36,17.37,17.29,17.31,212000.0,17.36,17.37,17.29,17.31,212000.0
2006-10-31 14:30:00,17.31,17.34,17.27,17.3,210800.0,17.31,17.34,17.27,17.3,210800.0
2006-10-31 15:00:00,17.3,17.58,17.29,17.58,457800.0,17.3,17.58,17.29,17.58,457800.0
2006-10-31 15:30:00,17.58,17.73,17.5,17.5,819000.0,17.58,17.73,17.5,17.5,819000.0
2006-11-01 09:30:00,17.74,17.76,17.44,17.53,277700.0,17.74,17.76,17.44,17.53,277700.0
2006-11-01 10:00:00,17.53,17.64,17.37,17.43,234700.0,17.53,17.64,17.37,17.43,234700.0
2006-11-01 10:30:00,17.43,17.55,17.4,17.49,150000.0,17.43,17.55,17.4,17.49,150000.0
2006-11-01 11:00:00,17.48,17.56,17.48,17.56,137600.0,17.48,17.56,17.48,17.56,137600.0
2006-11-01 11:30:00,17.56,17.67,17.55,17.6,263800.0,17.56,17.67,17.55,17.6,263800.0
2006-11-01 12:00:00,17.59,17.65,17.55,17.58,199500.0,17.59,17.65,17.55,17.58,199500.0
2006-11-01 12:30:00,17.57,17.6,17.57,17.58,129300.0,17.57,17.6,17.57,17.58,129300.0
2006-11-01 13:00:00,17.58,17.59,17.45,17.5,123600.0,17.58,17.59,17.45,17.5,123600.0
2006-11-01 13:30:00,17.51,17.59,17.48,17.54,126200.0,17.51,17.59,17.48,17.54,126200.0
2006-11-01 14:00:00,17.53,17.55,17.44,17.47,189600.0,17.53,17.55,17.44,17.47,189600.0
2006-11-01 14:30:00,17.48,17.48,17.35,17.35,187100.0,17.48,17.48,17.35,17.35,187100.0
2006-11-01 15:00:00,17.35,17.36,17.29,17.33,222900.0,17.35,17.36,17.29,17.33,222900.0
2006-11-01 15:30:00,17.33,17.36,17.31,17.33,353400.0,17.33,17.36,17.31,17.33,353400.0
2006-11-02 09:30:00,17.25,17.27,17.0,17.08,340600.0,17.25,17.27,17.0,17.08,340600.0
2006-11-02 10:00:00,17.08,17.41,17.04,17.33,455600.0,17.08,17.41,17.04,17.33,455600.0
2006-11-02 10:30:00,17.34,17.51,17.25,17.49,233900.0,17.34,17.51,17.25,17.49,233900.0
2006-11-02 11:00:00,17.5,17.5,17.45,17.48,126900.0,17.5,17.5,17.45,17.48,126900.0
2006-11-02 11:30:00,17.48,17.48,17.44,17.45,86300.0,17.48,17.48,17.44,17.45,86300.0
2006-11-02 12:00:00,17.44,17.5,17.43,17.46,133300.0,17.44,17.5,17.43,17.46,133300.0
2006-11-02 12:30:00,17.46,17.47,17.29,17.3,70100.0,17.46,17.47,17.29,17.3,70100.0
2006-11-02 13:00:00,17.31,17.43,17.3,17.42,124200.0,17.31,17.43,17.3,17.42,124200.0
2006-11-02 13:30:00,17.42,17.44,17.33,17.37,96000.0,17.42,17.44,17.33,17.37,96000.0
2006-11-02 14:00:00,17.37,17.42,17.35,17.4,84000.0,17.37,17.42,17.35,17.4,84000.0
2006-11-02 14:30:00,17.4,17.46,17.26,17.3,172700.0,17.4,17.46,17.26,17.3,172700.0
2006-11-02 15:00:00,17.3,17.35,17.28,17.31,462800.0,17.3,17.35,17.28,17.31,462800.0
2006-11-02 15:30:00,17.31,17.34,17.21,17.21,465400.0,17.31,17.34,17.21,17.21,465400.0
2006-11-03 09:30:00,17.2,17.5,17.2,17.37,233800.0,17.2,17.5,17.2,17.37,233800.0
2006-11-03 10:00:00,17.38,17.48,17.35,17.35,266100.0,17.38,17.48,17.35,17.35,266100.0
2006-11-03 10:30:00,17.35,17.38,17.26,17.37,294300.0,17.35,17.38,17.26,17.37,294300.0
2006-11-03 11:00:00,17.36,17.4,17.31,17.33,243900.0,17.36,17.4,17.31,17.33,243900.0
2006-11-03 11:30:00,17.33,17.34,17.12,17.14,253200.0,17.33,17.34,17.12,17.14,253200.0
2006-11-03 12:00:00,17.14,17.19,17.1,17.11,128400.0,17.14,17.19,17.1,17.11,128400.0
2006-11-03 12:30:00,17.1,17.11,17.05,17.05,123900.0,17.1,17.11,17.05,17.05,123900.0
2006-11-03 13:00:00,17.05,17.26,17.05,17.23,101300.0,17.05,17.26,17.05,17.23,101300.0
2006-11-03 13:30:00,17.23,17.29,17.13,17.29,164800.0,17.23,17.29,17.13,17.29,164800.0
2006-11-03 14:00:00,17.29,17.3,17.2,17.26,100200.0,17.29,17.3,17.2,17.26,100200.0
2006-11-03 14:30:00,17.26,17.31,17.21,17.28,79600.0,17.26,17.31,17.21,17.28,79600.0
2006-11-03 15:00:00,17.27,17.32,17.21,17.29,102500.0,17.27,17.32,17.21,17.29,102500.0
2006-11-03 15:30:00,17.29,17.33,17.19,17.2,256500.0,17.29,17.33,17.19,17.2,256500.0
2006-11-06 09:30:00,17.2,17.47,17.19,17.37,538500.0,17.2,17.47,17.19,17.37,538500.0
2006-11-06 10:00:00,17.38,17.51,17.31,17.35,374800.0,17.38,17.51,17.31,17.35,374800.0
2006-11-06 10:30:00,17.35,17.41,17.23,17.34,193400.0,17.35,17.41,17.23,17.34,193400.0
2006-11-06 11:00:00,17.32,17.44,17.31,17.34,156400.0,17.32,17.44,17.31,17.34,156400.0
2006-11-06 11:30:00,17.34,17.4,17.31,17.39,218700.0,17.34,17.4,17.31,17.39,218700.0
2006-11-06 12:00:00,17.39,17.52,17.39,17.46,116600.0,17.39,17.52,17.39,17.46,116600.0
2006-11-06 12:30:00,17.47,17.59,17.47,17.58,164300.0,17.47,17.59,17.47,17.58,164300.0
2006-11-06 13:00:00,17.58,17.6,17.55,17.57,135900.0,17.58,17.6,17.55,17.57,135900.0
2006-11-06 13:30:00,17.57,17.62,17.51,17.61,141500.0,17.57,17.62,17.51,17.61,141500.0
2006-11-06 14:00:00,17.61,17.8,17.6,17.72,309000.0,17.61,17.8,17.6,17.72,309000.0
2006-11-06 14:30:00,17.71,17.98,17.71,17.96,436700.0,17.71,17.98,17.71,17.96,436700.0
2006-11-06 15:00:00,17.96,18.2,17.91,18.0,725500.0,17.96,18.2,17.91,18.0,725500.0
2006-11-06 15:30:00,17.99,18.02,17.84,17.88,639500.0,17.99,18.02,17.84,17.88,639500.0
2006-11-07 09:30:00,18.74,18.91,18.47,18.61,1315400.0,18.74,18.91,18.47,18.61,1315400.0
2006-11-07 10:00:00,18.6,18.75,18.52,18.6,512200.0,18.6,18.75,18.52,18.6,512200.0
2006-11-07 10:30:00,18.59,18.6,18.15,18.35,685600.0,18.59,18.6,18.15,18.35,685600.0
2006-11-07 11:00:00,18.35,18.5,18.27,18.45,336500.0,18.35,18.5,18.27,18.45,336500.0
2006-11-07 11:30:00,18.45,18.48,18.39,18.45,226400.0,18.45,18.48,18.39,18.45,226400.0
2006-11-07 12:00:00,18.44,18.46,18.35,18.36,201900.0,18.44,18.46,18.35,18.36,201900.0
2006-11-07 12:30:00,18.35,18.64,18.34,18.63,543800.0,18.35,18.64,18.34,18.63,543800.0
2006-11-07 13:00:00,18.63,18.88,18.63,18.81,493400.0,18.63,18.88,18.63,18.81,493400.0
2006-11-07 13:30:00,18.81,18.83,18.52,18.64,2346600.0,18.81,18.83,18.52,18.64,2346600.0
2006-11-07 14:00:00,18.64,18.66,18.39,18.45,345200.0,18.64,18.66,18.39,18.45,345200.0
2006-11-07 14:30:00,18.44,18.63,18.43,18.56,361600.0,18.44,18.63,18.43,18.56,361600.0
2006-11-07 15:00:00,18.57,18.62,18.33,18.45,511000.0,18.57,18.62,18.33,18.45,511000.0
2006-11-07 15:30:00,18.46,18.5,18.32,18.36,620500.0,18.46,18.5,18.32,18.36,620500.0
2006-11-08 09:30:00,18.64,18.72,18.45,18.71,1255300.0,18.64,18.72,18.45,18.71,1255300.0
2006-11-08 10:00:00,18.71,18.84,18.6,18.7,1001300.0,18.71,18.84,18.6,18.7,1001300.0
2006-11-08 10:30:00,18.71,18.9,18.7,18.75,313000.0,18.71,18.9,18.7,18.75,313000.0
2006-11-08 11:00:00,18.75,18.83,18.65,18.72,309000.0,18.75,18.83,18.65,18.72,309000.0
2006-11-08 11:30:00,18.72,18.75,18.68,18.71,197600.0,18.72,18.75,18.68,18.71,197600.0
2006-11-08 12:00:00,18.71,18.83,18.63,18.63,204600.0,18.71,18.83,18.63,18.63,204600.0
2006-11-08 12:30:00,18.64,18.8,18.63,18.72,194300.0,18.64,18.8,18.63,18.72,194300.0
2006-11-08 13:00:00,18.73,18.78,18.66,18.71,88800.0,18.73,18.78,18.66,18.71,88800.0
2006-11-08 13:30:00,18.72,18.96,18.71,18.95,437200.0,18.72,18.96,18.71,18.95,437200.0
2006-11-08 14:00:00,18.95,19.0,18.85,18.97,464900.0,18.95,19.0,18.85,18.97,464900.0
2006-11-08 14:30:00,18.98,19.45,18.98,19.43,1043100.0,18.98,19.45,18.98,19.43,1043100.0
2006-11-08 15:00:00,19.44,19.61,19.37,19.4,1818000.0,19.44,19.61,19.37,19.4,1818000.0
2006-11-08 15:30:00,19.4,19.4,18.91,19.0,1053900.0,19.4,19.4,18.91,19.0,1053900.0
2006-11-09 09:30:00,21.0,21.16,20.55,20.69,1755000.0,21.0,21.16,20.55,20.69,1755000.0
2006-11-09 10:00:00,20.71,21.37,20.59,21.28,1049000.0,20.71,21.37,20.59,21.28,1049000.0
2006-11-09 10:30:00,21.28,21.5,20.82,21.0,891900.0,21.28,21.5,20.82,21.0,891900.0
2006-11-09 11:00:00,21.0,21.53,20.75,21.39,862200.0,21.0,21.53,20.75,21.39,862200.0
2006-11-09 11:30:00,21.39,22.22,21.39,22.02,2151200.0,21.39,22.22,21.39,22.02,2151200.0
2006-11-09 12:00:00,22.01,22.18,21.4,21.74,971800.0,22.01,22.18,21.4,21.74,971800.0
2006-11-09 12:30:00,21.74,21.81,21.65,21.79,306000.0,21.74,21.81,21.65,21.79,306000.0
2006-11-09 13:00:00,21.8,21.88,21.58,21.67,430900.0,21.8,21.88,21.58,21.67,430900.0
2006-11-09 13:30:00,21.67,21.74,21.51,21.51,259100.0,21.67,21.74,21.51,21.51,259100.0
2006-11-09 14:00:00,21.51,21.56,21.29,21.34,566900.0,21.51,21.56,21.29,21.34,566900.0
2006-11-09 14:30:00,21.33,21.53,21.29,21.45,412000.0,21.33,21.53,21.29,21.45,412000.0
2006-11-09 15:00:00,21.46,21.72,21.44,21.72,554400.0,21.46,21.72,21.44,21.72,554400.0
2006-11-09 15:30:00,21.72,21.79,21.49,21.53,820500.0,21.72,21.79,21.49,21.53,820500.0
2006-11-10 09:30:00,21.55,21.65,21.34,21.45,532100.0,21.55,21.65,21.34,21.45,532100.0
2006-11-10 10:00:00,21.46,21.85,21.45,21.59,352000.0,21.46,21.85,21.45,21.59,352000.0
2006-11-10 10:30:00,21.57,21.73,21.55,21.7,264000.0,21.57,21.73,21.55,21.7,264000.0
2006-11-10 11:00:00,21.7,21.82,21.6,21.79,254900.0,21.7,21.82,21.6,21.79,254900.0
2006-11-10 11:30:00,21.79,22.07,21.79,21.99,323600.0,21.79,22.07,21.79,21.99,323600.0
2006-11-10 12:00:00,22.0,22.0,21.89,21.97,129400.0,22.0,22.0,21.89,21.97,129400.0
2006-11-10 12:30:00,21.97,22.17,21.96,22.09,348300.0,21.97,22.17,21.96,22.09,348300.0
2006-11-10 13:00:00,22.1,22.15,22.03,22.08,104800.0,22.1,22.15,22.03,22.08,104800.0
2006-11-10 13:30:00,22.09,22.15,21.93,22.02,115200.0,22.09,22.15,21.93,22.02,115200.0
2006-11-10 14:00:00,22.01,22.12,21.97,22.12,130800.0,22.01,22.12,21.97,22.12,130800.0
2006-11-10 14:30:00,22.12,22.25,22.03,22.23,159800.0,22.12,22.25,22.03,22.23,159800.0
2006-11-10 15:00:00,22.22,22.27,22.13,22.22,236100.0,22.22,22.27,22.13,22.22,236100.0
2006-11-10 15:30:00,22.23,22.27,22.14,22.17,520600.0,22.23,22.27,22.14,22.17,520600.0
2006-11-13 09:30:00,21.95,22.2,21.82,22.04,229000.0,21.95,22.2,21.82,22.04,229000.0
2006-11-13 10:00:00,22.03,22.27,21.95,22.22,242200.0,22.03,22.27,21.95,22.22,242200.0
2006-11-13 10:30:00,22.2,22.2,21.94,21.94,132100.0,22.2,22.2,21.94,21.94,132100.0
2006-11-13 11:00:00,21.94,22.08,21.93,21.96,167000.0,21.94,22.08,21.93,21.96,167000.0
2006-11-13 11:30:00,21.96,21.98,21.75,21.91,179600.0,21.96,21.98,21.75,21.91,179600.0
2006-11-13 12:00:00,21.9,21.91,21.79,21.79,94800.0,21.9,21.91,21.79,21.79,94800.0
2006-11-13 12:30:00,21.8,21.83,21.52,21.52,185900.0,21.8,21.83,21.52,21.52,185900.0
2006-11-13 13:00:00,21.52,21.57,21.34,21.37,386300.0,21.52,21.57,21.34,21.37,386300.0
2006-11-13 13:30:00,21.36,21.52,21.32,21.52,238500.0,21.36,21.52,21.32,21.52,238500.0
2006-11-13 14:00:00,21.52,21.74,21.52,21.68,198700.0,21.52,21.74,21.52,21.68,198700.0
2006-11-13 14:30:00,21.69,21.78,21.64,21.78,228000.0,21.69,21.78,21.64,21.78,228000.0
2006-11-13 15:00:00,21.77,21.89,21.76,21.83,175000.0,21.77,21.89,21.76,21.83,175000.0
2006-11-13 15:30:00,21.83,21.86,21.68,21.7,294200.0,21.83,21.86,21.68,21.7,294200.0
2006-11-14 09:30:00,21.63,21.85,21.35,21.67,286300.0,21.63,21.85,21.35,21.67,286300.0
2006-11-14 10:00:00,21.78,21.94,21.61,21.68,96900.0,21.78,21.94,21.61,21.68,96900.0
2006-11-14 10:30:00,21.67,21.77,21.59,21.63,181200.0,21.67,21.77,21.59,21.63,181200.0
2006-11-14 11:00:00,21.64,21.75,21.56,21.7,104800.0,21.64,21.75,21.56,21.7,104800.0
2006-11-14 11:30:00,21.71,21.83,21.67,21.83,102700.0,21.71,21.83,21.67,21.83,102700.0
2006-11-14 12:00:00,21.83,21.86,21.72,21.84,84800.0,21.83,21.86,21.72,21.84,84800.0
2006-11-14 12:30:00,21.85,22.1,21.84,22.05,118000.0,21.85,22.1,21.84,22.05,118000.0
2006-11-14 13:00:00,22.06,22.19,22.05,22.12,74000.0,22.06,22.19,22.05,22.12,74000.0
2006-11-14 13:30:00,22.12,22.15,21.93,21.94,97600.0,22.12,22.15,21.93,21.94,97600.0
2006-11-14 14:00:00,21.93,22.12,21.93,22.08,78500.0,21.93,22.12,21.93,22.08,78500.0
2006-11-14 14:30:00,22.09,22.17,22.03,22.15,102800.0,22.09,22.17,22.03,22.15,102800.0
2006-11-14 15:00:00,22.15,22.35,22.12,22.3,187800.0,22.15,22.35,22.12,22.3,187800.0
2006-11-14 15:30:00,22.3,22.48,22.3,22.48,284900.0,22.3,22.48,22.3,22.48,284900.0
2006-11-15 09:30:00,22.35,22.64,22.13,22.64,226500.0,22.35,22.64,22.13,22.64,226500.0
2006-11-15 10:00:00,22.59,22.62,22.4,22.53,204600.0,22.59,22.62,22.4,22.53,204600.0
2006-11-15 10:30:00,22.54,22.58,22.36,22.5,174400.0,22.54,22.58,22.36,22.5,174400.0
2006-11-15 11:00:00,22.5,22.56,22.43,22.54,213300.0,22.5,22.56,22.43,22.54,213300.0
2006-11-15 11:30:00,22.55,22.73,22.52,22.71,243800.0,22.55,22.73,22.52,22.71,243800.0
2006-11-15 12:00:00,22.71,22.81,22.63,22.77,271100.0,22.71,22.81,22.63,22.77,271100.0
2006-11-15 12:30:00,22.77,22.92,22.7,22.81,278000.0,22.77,22.92,22.7,22.81,278000.0
2006-11-15 13:00:00,22.81,22.92,22.79,22.85,171500.0,22.81,22.92,22.79,22.85,171500.0
2006-11-15 13:30:00,22.85,22.93,22.83,22.88,171900.0,22.85,22.93,22.83,22.88,171900.0
2006-11-15 14:00:00,22.88,23.0,22.79,22.92,226900.0,22.88,23.0,22.79,22.92,226900.0
2006-11-15 14:30:00,22.92,22.96,22.78,22.9,187400.0,22.92,22.96,22.78,22.9,187400.0
2006-11-15 15:00:00,22.89,23.08,22.8,23.02,399400.0,22.89,23.08,22.8,23.02,399400.0
2006-11-15 15:30:00,23.01,23.02,22.9,22.92,497900.0,23.01,23.02,22.9,22.92,497900.0
2006-11-16 09:30:00,23.29,23.29,22.82,22.88,481200.0,23.29,23.29,22.82,22.88,481200.0
2006-11-16 10:00:00,22.88,22.88,22.6,22.69,397000.0,22.88,22.88,22.6,22.69,397000.0
2006-11-16 10:30:00,22.69,23.01,22.63,22.94,347000.0,22.69,23.01,22.63,22.94,347000.0
2006-11-16 11:00:00,22.92,22.96,22.84,22.86,168100.0,22.92,22.96,22.84,22.86,168100.0
2006-11-16 11:30:00,22.85,22.96,22.83,22.86,113600.0,22.85,22.96,22.83,22.86,113600.0
2006-11-16 12:00:00,22.85,23.1,22.84,23.02,460000.0,22.85,23.1,22.84,23.02,460000.0
2006-11-16 12:30:00,23.04,23.05,22.84,22.92,303700.0,23.04,23.05,22.84,22.92,303700.0
2006-11-16 13:00:00,22.92,22.92,22.8,22.82,57100.0,22.92,22.92,22.8,22.82,57100.0
2006-11-16 13:30:00,22.82,23.13,22.81,22.96,301800.0,22.82,23.13,22.81,22.96,301800.0
2006-11-16 14:00:00,22.97,23.03,22.88,22.97,120400.0,22.97,23.03,22.88,22.97,120400.0
2006-11-16 14:30:00,22.97,23.04,22.86,22.98,239700.0,22.97,23.04,22.86,22.98,239700.0
2006-11-16 15:00:00,22.98,23.0,22.89,22.9,197100.0,22.98,23.0,22.89,22.9,197100.0
2006-11-16 15:30:00,22.9,23.02,22.89,23.0,376200.0,22.9,23.02,22.89,23.0,376200.0
2006-11-17 09:30:00,22.83,23.01,22.5,22.76,891400.0,22.83,23.01,22.5,22.76,891400.0
2006-11-17 10:00:00,22.76,22.77,22.4,22.41,197200.0,22.76,22.77,22.4,22.41,197200.0
2006-11-17 10:30:00,22.41,22.42,22.22,22.23,229600.0,22.41,22.42,22.22,22.23,229600.0
2006-11-17 11:00:00,22.24,22.26,22.08,22.24,188500.0,22.24,22.26,22.08,22.24,188500.0
2006-11-17 11:30:00,22.23,22.43,22.21,22.43,181100.0,22.23,22.43,22.21,22.43,181100.0
2006-11-17 12:00:00,22.44,22.44,22.27,22.32,94700.0,22.44,22.44,22.27,22.32,94700.0
2006-11-17 12:30:00,22.33,22.48,22.33,22.39,208500.0,22.33,22.48,22.33,22.39,208500.0
2006-11-17 13:00:00,22.4,22.47,22.38,22.41,126900.0,22.4,22.47,22.38,22.41,126900.0
2006-11-17 13:30:00,22.41,22.41,22.38,22.4,56500.0,22.41,22.41,22.38,22.4,56500.0
2006-11-17 14:00:00,22.4,22.4,22.23,22.36,215000.0,22.4,22.4,22.23,22.36,215000.0
2006-11-17 14:30:00,22.35,22.43,22.33,22.34,87900.0,22.35,22.43,22.33,22.34,87900.0
2006-11-17 15:00:00,22.34,22.4,22.28,22.32,142700.0,22.34,22.4,22.28,22.32,142700.0
2006-11-17 15:30:00,22.32,22.41,22.29,22.39,298900.0,22.32,22.41,22.29,22.39,298900.0
2006-11-20 09:30:00,22.39,22.39,22.13,22.29,305900.0,22.39,22.39,22.13,22.29,305900.0
2006-11-20 10:00:00,22.3,22.59,22.19,22.53,212700.0,22.3,22.59,22.19,22.53,212700.0
2006-11-20 10:30:00,22.55,22.74,22.45,22.69,304500.0,22.55,22.74,22.45,22.69,304500.0
2006-11-20 11:00:00,22.7,22.77,22.69,22.71,367800.0,22.7,22.77,22.69,22.71,367800.0
2006-11-20 11:30:00,22.71,22.9,22.71,22.76,196300.0,22.71,22.9,22.71,22.76,196300.0
2006-11-20 12:00:00,22.74,22.83,22.57,22.58,103900.0,22.74,22.83,22.57,22.58,103900.0
2006-11-20 12:30:00,22.58,22.62,22.5,22.59,228100.0,22.58,22.62,22.5,22.59,228100.0
2006-11-20 13:00:00,22.59,22.82,22.59,22.79,220500.0,22.59,22.82,22.59,22.79,220500.0
2006-11-20 13:30:00,22.79,22.82,22.75,22.78,84700.0,22.79,22.82,22.75,22.78,84700.0
2006-11-20 14:00:00,22.79,22.9,22.53,22.58,110300.0,22.79,22.9,22.53,22.58,110300.0
2006-11-20 14:30:00,22.59,22.74,22.56,22.65,143100.0,22.59,22.74,22.56,22.65,143100.0
2006-11-20 15:00:00,22.65,22.73,22.6,22.62,125100.0,22.65,22.73,22.6,22.62,125100.0
2006-11-20 15:30:00,22.63,22.84,22.62,22.69,350400.0,22.63,22.84,22.62,22.69,350400.0
2006-11-21 09:30:00,22.65,22.9,22.55,22.6,227000.0,22.65,22.9,22.55,22.6,227000.0
2006-11-21 10:00:00,22.6,22.87,22.6,22.75,136000.0,22.6,22.87,22.6,22.75,136000.0
2006-11-21 10:30:00,22.75,22.85,22.67,22.72,131000.0,22.75,22.85,22.67,22.72,131000.0
2006-11-21 11:00:00,22.72,22.76,22.58,22.6,126500.0,22.72,22.76,22.58,22.6,126500.0
2006-11-21 11:30:00,22.61,22.65,22.59,22.62,187900.0,22.61,22.65,22.59,22.62,187900.0
2006-11-21 12:00:00,22.63,22.66,22.6,22.65,98700.0,22.63,22.66,22.6,22.65,98700.0
2006-11-21 12:30:00,22.65,22.75,22.62,22.71,118100.0,22.65,22.75,22.62,22.71,118100.0
2006-11-21 13:00:00,22.69,22.7,22.63,22.65,107800.0,22.69,22.7,22.63,22.65,107800.0
2006-11-21 13:30:00,22.65,22.74,22.64,22.69,205700.0,22.65,22.74,22.64,22.69,205700.0
2006-11-21 14:00:00,22.69,22.69,22.45,22.51,320500.0,22.69,22.69,22.45,22.51,320500.0
2006-11-21 14:30:00,22.51,22.53,22.32,22.43,157600.0,22.51,22.53,22.32,22.43,157600.0
2006-11-21 15:00:00,22.42,22.5,22.39,22.42,158000.0,22.42,22.5,22.39,22.42,158000.0
2006-11-21 15:30:00,22.42,22.43,22.24,22.4,452400.0,22.42,22.43,22.24,22.4,452400.0
2006-11-22 09:30:00,22.48,22.48,22.12,22.43,338800.0,22.48,22.48,22.12,22.43,338800.0
2006-11-22 10:00:00,22.41,22.45,22.0,22.09,180100.0,22.41,22.45,22.0,22.09,180100.0
2006-11-22 10:30:00,22.1,22.34,22.01,22.25,154300.0,22.1,22.34,22.01,22.25,154300.0
2006-11-22 11:00:00,22.25,22.41,22.13,22.39,131600.0,22.25,22.41,22.13,22.39,131600.0
2006-11-22 11:30:00,22.39,22.44,22.3,22.38,141400.0,22.39,22.44,22.3,22.38,141400.0
2006-11-22 12:00:00,22.38,22.4,22.27,22.3,96800.0,22.38,22.4,22.27,22.3,96800.0
2006-11-22 12:30:00,22.29,22.33,22.26,22.33,44900.0,22.29,22.33,22.26,22.33,44900.0
2006-11-22 13:00:00,22.32,22.39,22.23,22.29,122000.0,22.32,22.39,22.23,22.29,122000.0
2006-11-22 13:30:00,22.29,22.37,22.28,22.33,76700.0,22.29,22.37,22.28,22.33,76700.0
2006-11-22 14:00:00,22.32,22.37,22.3,22.34,62400.0,22.32,22.37,22.3,22.34,62400.0
2006-11-22 14:30:00,22.35,22.39,22.29,22.35,110600.0,22.35,22.39,22.29,22.35,110600.0
2006-11-22 15:00:00,22.35,22.4,22.31,22.4,141200.0,22.35,22.4,22.31,22.4,141200.0
2006-11-22 15:30:00,22.4,22.51,22.37,22.42,236900.0,22.4,22.51,22.37,22.42,236900.0
2006-11-24 09:30:00,22.22,22.41,21.93,22.05,74800.0,22.22,22.41,21.93,22.05,74800.0
2006-11-24 10:00:00,22.06,22.4,22.03,22.38,86600.0,22.06,22.4,22.03,22.38,86600.0
2006-11-24 10:30:00,22.38,22.44,22.32,22.38,73400.0,22.38,22.44,22.32,22.38,73400.0
2006-11-24 11:00:00,22.38,22.38,22.22,22.24,87900.0,22.38,22.38,22.22,22.24,87900.0
2006-11-24 11:30:00,22.24,22.25,22.16,22.2,63900.0,22.24,22.25,22.16,22.2,63900.0
2006-11-24 12:00:00,22.2,22.35,22.12,22.35,97900.0,22.2,22.35,22.12,22.35,97900.0
2006-11-24 12:30:00,22.35,22.37,22.11,22.24,145100.0,22.35,22.37,22.11,22.24,145100.0
2006-11-27 09:30:00,22.05,22.81,22.05,22.72,358600.0,22.05,22.81,22.05,22.72,358600.0
2006-11-27 10:00:00,22.72,22.73,22.13,22.17,152600.0,22.72,22.73,22.13,22.17,152600.0
2006-11-27 10:30:00,22.17,22.23,21.93,21.96,180000.0,22.17,22.23,21.93,21.96,180000.0
2006-11-27 11:00:00,21.96,22.14,21.91,21.94,253000.0,21.96,22.14,21.91,21.94,253000.0
2006-11-27 11:30:00,21.95,22.04,21.94,21.96,95900.0,21.95,22.04,21.94,21.96,95900.0
2006-11-27 12:00:00,21.96,21.96,21.72,21.8,210200.0,21.96,21.96,21.72,21.8,210200.0
2006-11-27 12:30:00,21.79,21.79,21.62,21.63,58400.0,21.79,21.79,21.62,21.63,58400.0
2006-11-27 13:00:00,21.62,21.74,21.58,21.68,107900.0,21.62,21.74,21.58,21.68,107900.0
2006-11-27 13:30:00,21.67,21.79,21.6,21.68,76100.0,21.67,21.79,21.6,21.68,76100.0
2006-11-27 14:00:00,21.69,21.72,21.51,21.54,168200.0,21.69,21.72,21.51,21.54,168200.0
2006-11-27 14:30:00,21.55,21.71,21.52,21.59,179400.0,21.55,21.71,21.52,21.59,179400.0
2006-11-27 15:00:00,21.59,21.59,21.41,21.57,472100.0,21.59,21.59,21.41,21.57,472100.0
2006-11-27 15:30:00,21.57,21.72,21.57,21.63,303800.0,21.57,21.72,21.57,21.63,303800.0
2006-11-28 09:30:00,21.44,21.6,21.3,21.51,299300.0,21.44,21.6,21.3,21.51,299300.0
2006-11-28 10:00:00,21.5,21.66,21.37,21.64,249800.0,21.5,21.66,21.37,21.64,249800.0
2006-11-28 10:30:00,21.62,21.77,21.57,21.77,236000.0,21.62,21.77,21.57,21.77,236000.0
2006-11-28 11:00:00,21.77,22.1,21.73,22.0,369800.0,21.77,22.1,21.73,22.0,369800.0
2006-11-28 11:30:00,22.0,22.07,21.96,21.98,287500.0,22.0,22.07,21.96,21.98,287500.0
2006-11-28 12:00:00,21.98,22.03,21.96,22.0,206200.0,21.98,22.03,21.96,22.0,206200.0
2006-11-28 12:30:00,22.0,22.02,21.81,22.0,264300.0,22.0,22.02,21.81,22.0,264300.0
2006-11-28 13:00:00,22.0,22.05,21.98,22.02,198400.0,22.0,22.05,21.98,22.02,198400.0
2006-11-28 13:30:00,22.02,22.09,22.0,22.02,156400.0,22.02,22.09,22.0,22.02,156400.0
2006-11-28 14:00:00,22.01,22.13,21.94,22.06,191900.0,22.01,22.13,21.94,22.06,191900.0
2006-11-28 14:30:00,22.07,22.2,22.05,22.16,214800.0,22.07,22.2,22.05,22.16,214800.0
2006-11-28 15:00:00,22.16,22.4,22.13,22.31,371100.0,22.16,22.4,22.13,22.31,371100.0
2006-11-28 15:30:00,22.31,22.4,22.23,22.28,414300.0,22.31,22.4,22.23,22.28,414300.0
2006-11-29 09:30:00,22.3,22.45,21.91,22.4,556400.0,22.3,22.45,21.91,22.4,556400.0
2006-11-29 10:00:00,22.4,22.55,22.38,22.43,447000.0,22.4,22.55,22.38,22.43,447000.0
2006-11-29 10:30:00,22.43,22.45,22.22,22.26,251400.0,22.43,22.45,22.22,22.26,251400.0
2006-11-29 11:00:00,22.25,22.4,22.2,22.32,162800.0,22.25,22.4,22.2,22.32,162800.0
2006-11-29 11:30:00,22.32,22.33,22.24,22.25,178000.0,22.32,22.33,22.24,22.25,178000.0
2006-11-29 12:00:00,22.25,22.3,22.24,22.27,96800.0,22.25,22.3,22.24,22.27,96800.0
2006-11-29 12:30:00,22.26,22.3,22.24,22.24,151800.0,22.26,22.3,22.24,22.24,151800.0
2006-11-29 13:00:00,22.24,22.3,22.15,22.25,257500.0,22.24,22.3,22.15,22.25,257500.0
2006-11-29 13:30:00,22.25,22.25,21.95,22.17,132700.0,22.25,22.25,21.95,22.17,132700.0
2006-11-29 14:00:00,22.17,22.35,22.16,22.29,261000.0,22.17,22.35,22.16,22.29,261000.0
2006-11-29 14:30:00,22.28,22.5,22.24,22.35,187400.0,22.28,22.5,22.24,22.35,187400.0
2006-11-29 15:00:00,22.36,22.49,22.31,22.35,205700.0,22.36,22.49,22.31,22.35,205700.0
2006-11-29 15:30:00,22.35,22.42,22.34,22.4,463800.0,22.35,22.42,22.34,22.4,463800.0
2006-11-30 09:30:00,22.49,22.57,22.03,22.26,157000.0,22.49,22.57,22.03,22.26,157000.0
2006-11-30 10:00:00,22.28,22.37,22.14,22.26,170500.0,22.28,22.37,22.14,22.26,170500.0
2006-11-30 10:30:00,22.26,22.3,22.03,22.09,183100.0,22.26,22.3,22.03,22.09,183100.0
2006-11-30 11:00:00,22.1,22.11,21.82,21.94,180300.0,22.1,22.11,21.82,21.94,180300.0
2006-11-30 11:30:00,21.95,21.95,21.8,21.83,100000.0,21.95,21.95,21.8,21.83,100000.0
2006-11-30 12:00:00,21.84,21.93,21.79,21.9,110700.0,21.84,21.93,21.79,21.9,110700.0
2006-11-30 12:30:00,21.9,22.0,21.9,21.92,103300.0,21.9,22.0,21.9,21.92,103300.0
2006-11-30 13:00:00,21.92,22.15,21.92,22.15,56700.0,21.92,22.15,21.92,22.15,56700.0
2006-11-30 13:30:00,22.15,22.15,22.05,22.05,93800.0,22.15,22.15,22.05,22.05,93800.0
2006-11-30 14:00:00,22.05,22.13,22.05,22.08,64500.0,22.05,22.13,22.05,22.08,64500.0
2006-11-30 14:30:00,22.08,22.18,22.07,22.17,121500.0,22.08,22.18,22.07,22.17,121500.0
2006-11-30 15:00:00,22.18,22.34,22.16,22.33,239900.0,22.18,22.34,22.16,22.33,239900.0
2006-11-30 15:30:00,22.34,22.4,22.27,22.3,353100.0,22.34,22.4,22.27,22.3,353100.0
2006-12-01 09:30:00,22.34,22.69,22.16,22.55,185000.0,22.34,22.69,22.16,22.55,185000.0
2006-12-01 10:00:00,22.55,22.55,21.95,22.04,192800.0,22.55,22.55,21.95,22.04,192800.0
2006-12-01 10:30:00,22.03,22.14,21.89,21.9,201100.0,22.03,22.14,21.89,21.9,201100.0
2006-12-01 11:00:00,21.89,22.09,21.89,22.01,118100.0,21.89,22.09,21.89,22.01,118100.0
2006-12-01 11:30:00,22.01,22.17,22.0,22.17,259100.0,22.01,22.17,22.0,22.17,259100.0
2006-12-01 12:00:00,22.16,22.21,22.1,22.17,129000.0,22.16,22.21,22.1,22.17,129000.0
2006-12-01 12:30:00,22.18,22.25,22.1,22.24,91000.0,22.18,22.25,22.1,22.24,91000.0
2006-12-01 13:00:00,22.24,22.3,22.12,22.22,184800.0,22.24,22.3,22.12,22.22,184800.0
2006-12-01 13:30:00,22.22,22.26,22.16,22.19,166300.0,22.22,22.26,22.16,22.19,166300.0
2006-12-01 14:00:00,22.18,22.3,22.11,22.15,157500.0,22.18,22.3,22.11,22.15,157500.0
2006-12-01 14:30:00,22.15,22.25,22.12,22.16,233700.0,22.15,22.25,22.12,22.16,233700.0
2006-12-01 15:00:00,22.16,22.23,22.12,22.18,266000.0,22.16,22.23,22.12,22.18,266000.0
2006-12-01 15:30:00,22.17,22.41,22.15,22.25,386000.0,22.17,22.41,22.15,22.25,386000.0
2006-12-04 09:30:00,22.23,22.39,22.1,22.19,201000.0,22.23,22.39,22.1,22.19,201000.0
2006-12-04 10:00:00,22.2,22.35,22.16,22.27,240600.0,22.2,22.35,22.16,22.27,240600.0
2006-12-04 10:30:00,22.3,22.59,22.3,22.5,185300.0,22.3,22.59,22.3,22.5,185300.0
2006-12-04 11:00:00,22.49,22.78,22.42,22.73,184800.0,22.49,22.78,22.42,22.73,184800.0
2006-12-04 11:30:00,22.74,22.75,22.63,22.75,146000.0,22.74,22.75,22.63,22.75,146000.0
2006-12-04 12:00:00,22.75,22.78,22.7,22.75,165800.0,22.75,22.78,22.7,22.75,165800.0
2006-12-04 12:30:00,22.75,22.77,22.7,22.76,219400.0,22.75,22.77,22.7,22.76,219400.0
2006-12-04 13:00:00,22.75,22.77,22.74,22.75,87500.0,22.75,22.77,22.74,22.75,87500.0
2006-12-04 13:30:00,22.76,22.82,22.75,22.76,111100.0,22.76,22.82,22.75,22.76,111100.0
2006-12-04 14:00:00,22.75,22.77,22.74,22.74,93100.0,22.75,22.77,22.74,22.74,93100.0
2006-12-04 14:30:00,22.74,22.81,22.73,22.76,131100.0,22.74,22.81,22.73,22.76,131100.0
2006-12-04 15:00:00,22.76,22.85,22.74,22.74,212600.0,22.76,22.85,22.74,22.74,212600.0
2006-12-04 15:30:00,22.74,22.75,22.66,22.66,311900.0,22.74,22.75,22.66,22.66,311900.0
2006-12-05 09:30:00,22.68,22.98,22.68,22.97,226300.0,22.68,22.98,22.68,22.97,226300.0
2006-12-05 10:00:00,22.97,23.77,22.96,23.47,718800.0,22.97,23.77,22.96,23.47,718800.0
2006-12-05 10:30:00,23.45,24.06,23.45,23.8,533100.0,23.45,24.06,23.45,23.8,533100.0
2006-12-05 11:00:00,23.81,24.03,23.78,24.0,359600.0,23.81,24.03,23.78,24.0,359600.0
2006-12-05 11:30:00,24.0,24.1,23.86,23.89,442500.0,24.0,24.1,23.86,23.89,442500.0
2006-12-05 12:00:00,23.89,24.01,23.7,23.82,404900.0,23.89,24.01,23.7,23.82,404900.0
2006-12-05 12:30:00,23.81,24.05,23.78,24.01,530800.0,23.81,24.05,23.78,24.01,530800.0
2006-12-05 13:00:00,24.01,24.1,23.99,24.04,556100.0,24.01,24.1,23.99,24.04,556100.0
2006-12-05 13:30:00,24.04,24.2,24.01,24.09,284000.0,24.04,24.2,24.01,24.09,284000.0
2006-12-05 14:00:00,24.1,24.33,24.09,24.31,369800.0,24.1,24.33,24.09,24.31,369800.0
2006-12-05 14:30:00,24.31,24.56,24.21,24.42,527600.0,24.31,24.56,24.21,24.42,527600.0
2006-12-05 15:00:00,24.42,24.48,24.12,24.32,671700.0,24.42,24.48,24.12,24.32,671700.0
2006-12-05 15:30:00,24.32,24.38,24.11,24.29,564200.0,24.32,24.38,24.11,24.29,564200.0
2006-12-06 09:30:00,24.4,24.41,23.95,24.08,289200.0,24.4,24.41,23.95,24.08,289200.0
2006-12-06 10:00:00,24.09,24.22,24.04,24.08,197000.0,24.09,24.22,24.04,24.08,197000.0
2006-12-06 10:30:00,24.09,24.17,24.0,24.01,205200.0,24.09,24.17,24.0,24.01,205200.0
2006-12-06 11:00:00,24.0,24.1,24.0,24.1,236500.0,24.0,24.1,24.0,24.1,236500.0
2006-12-06 11:30:00,24.09,24.17,24.07,24.1,255700.0,24.09,24.17,24.07,24.1,255700.0
2006-12-06 12:00:00,24.1,24.13,24.1,24.11,77700.0,24.1,24.13,24.1,24.11,77700.0
2006-12-06 12:30:00,24.1,24.14,24.1,24.11,80900.0,24.1,24.14,24.1,24.11,80900.0
2006-12-06 13:00:00,24.12,24.14,24.1,24.14,62000.0,24.12,24.14,24.1,24.14,62000.0
2006-12-06 13:30:00,24.13,24.19,24.1,24.15,138600.0,24.13,24.19,24.1,24.15,138600.0
2006-12-06 14:00:00,24.14,24.3,24.08,24.2,122400.0,24.14,24.3,24.08,24.2,122400.0
2006-12-06 14:30:00,24.2,24.27,24.15,24.2,150500.0,24.2,24.27,24.15,24.2,150500.0
2006-12-06 15:00:00,24.2,24.26,24.2,24.22,175700.0,24.2,24.26,24.2,24.22,175700.0
2006-12-06 15:30:00,24.23,24.35,24.21,24.28,755900.0,24.23,24.35,24.21,24.28,755900.0
2006-12-07 09:30:00,24.39,24.79,24.29,24.39,287100.0,24.39,24.79,24.29,24.39,287100.0
2006-12-07 10:00:00,24.37,24.44,24.1,24.15,355000.0,24.37,24.44,24.1,24.15,355000.0
2006-12-07 10:30:00,24.15,24.19,24.1,24.17,324800.0,24.15,24.19,24.1,24.17,324800.0
2006-12-07 11:00:00,24.17,24.37,24.16,24.32,208900.0,24.17,24.37,24.16,24.32,208900.0
2006-12-07 11:30:00,24.32,24.5,24.32,24.44,81400.0,24.32,24.5,24.32,24.44,81400.0
2006-12-07 12:00:00,24.44,24.73,24.42,24.67,189900.0,24.44,24.73,24.42,24.67,189900.0
2006-12-07 12:30:00,24.66,24.75,24.62,24.75,128800.0,24.66,24.75,24.62,24.75,128800.0
2006-12-07 13:00:00,24.75,24.75,24.7,24.71,102300.0,24.75,24.75,24.7,24.71,102300.0
2006-12-07 13:30:00,24.72,24.75,24.71,24.71,91000.0,24.72,24.75,24.71,24.71,91000.0
2006-12-07 14:00:00,24.71,24.72,24.41,24.43,191500.0,24.71,24.72,24.41,24.43,191500.0
2006-12-07 14:30:00,24.45,24.56,24.36,24.4,177900.0,24.45,24.56,24.36,24.4,177900.0
2006-12-07 15:00:00,24.41,24.44,24.31,24.34,439800.0,24.41,24.44,24.31,24.34,439800.0
2006-12-07 15:30:00,24.34,24.42,24.29,24.36,604700.0,24.34,24.42,24.29,24.36,604700.0
2006-12-08 09:30:00,24.34,24.35,23.87,23.89,418700.0,24.34,24.35,23.87,23.89,418700.0
2006-12-08 10:00:00,23.89,23.95,23.68,23.81,557900.0,23.89,23.95,23.68,23.81,557900.0
2006-12-08 10:30:00,23.8,23.87,23.74,23.74,652600.0,23.8,23.87,23.74,23.74,652600.0
2006-12-08 11:00:00,23.74,23.79,23.55,23.65,710200.0,23.74,23.79,23.55,23.65,710200.0
2006-12-08 11:30:00,23.65,23.75,23.45,23.46,439400.0,23.65,23.75,23.45,23.46,439400.0
2006-12-08 12:00:00,23.45,23.59,23.39,23.4,795300.0,23.45,23.59,23.39,23.4,795300.0
2006-12-08 12:30:00,23.4,23.66,23.4,23.63,210000.0,23.4,23.66,23.4,23.63,210000.0
2006-12-08 13:00:00,23.63,23.71,23.62,23.71,254800.0,23.63,23.71,23.62,23.71,254800.0
2006-12-08 13:30:00,23.71,23.82,23.7,23.75,219100.0,23.71,23.82,23.7,23.75,219100.0
2006-12-08 14:00:00,23.76,23.84,23.73,23.8,264100.0,23.76,23.84,23.73,23.8,264100.0
2006-12-08 14:30:00,23.79,23.83,23.66,23.71,241500.0,23.79,23.83,23.66,23.71,241500.0
2006-12-08 15:00:00,23.7,23.71,23.5,23.55,331300.0,23.7,23.71,23.5,23.55,331300.0
2006-12-08 15:30:00,23.55,23.55,23.43,23.49,572000.0,23.55,23.55,23.43,23.49,572000.0
2006-12-11 09:30:00,23.27,23.37,22.79,23.15,677600.0,23.27,23.37,22.79,23.15,677600.0
2006-12-11 10:00:00,23.18,23.5,23.0,23.43,511800.0,23.18,23.5,23.0,23.43,511800.0
2006-12-11 10:30:00,23.41,23.53,23.27,23.4,280600.0,23.41,23.53,23.27,23.4,280600.0
2006-12-11 11:00:00,23.4,23.5,23.35,23.42,182700.0,23.4,23.5,23.35,23.42,182700.0
2006-12-11 11:30:00,23.42,23.46,23.35,23.38,175800.0,23.42,23.46,23.35,23.38,175800.0
2006-12-11 12:00:00,23.37,23.37,23.24,23.28,85000.0,23.37,23.37,23.24,23.28,85000.0
2006-12-11 12:30:00,23.28,23.3,23.25,23.27,72200.0,23.28,23.3,23.25,23.27,72200.0
2006-12-11 13:00:00,23.26,23.27,23.16,23.2,188600.0,23.26,23.27,23.16,23.2,188600.0
2006-12-11 13:30:00,23.2,23.3,23.2,23.28,100000.0,23.2,23.3,23.2,23.28,100000.0
2006-12-11 14:00:00,23.27,23.33,23.22,23.33,101400.0,23.27,23.33,23.22,23.33,101400.0
2006-12-11 14:30:00,23.33,23.42,23.32,23.4,110100.0,23.33,23.42,23.32,23.4,110100.0
2006-12-11 15:00:00,23.41,23.48,23.39,23.45,142800.0,23.41,23.48,23.39,23.45,142800.0
2006-12-11 15:30:00,23.44,23.52,23.36,23.45,545400.0,23.44,23.52,23.36,23.45,545400.0
2006-12-12 09:30:00,23.4,23.81,23.4,23.79,179600.0,23.4,23.81,23.4,23.79,179600.0
2006-12-12 10:00:00,23.79,23.79,23.4,23.53,276800.0,23.79,23.79,23.4,23.53,276800.0
2006-12-12 10:30:00,23.53,23.58,23.29,23.31,128200.0,23.53,23.58,23.29,23.31,128200.0
2006-12-12 11:00:00,23.31,23.36,23.21,23.27,217700.0,23.31,23.36,23.21,23.27,217700.0
2006-12-12 11:30:00,23.28,23.29,23.12,23.22,167900.0,23.28,23.29,23.12,23.22,167900.0
2006-12-12 12:00:00,23.21,23.26,23.04,23.1,112100.0,23.21,23.26,23.04,23.1,112100.0
2006-12-12 12:30:00,23.1,23.42,23.06,23.12,83100.0,23.1,23.42,23.06,23.12,83100.0
2006-12-12 13:00:00,23.13,23.22,23.09,23.22,98400.0,23.13,23.22,23.09,23.22,98400.0
2006-12-12 13:30:00,23.21,23.33,23.21,23.25,99800.0,23.21,23.33,23.21,23.25,99800.0
2006-12-12 14:00:00,23.24,23.52,23.15,23.4,142800.0,23.24,23.52,23.15,23.4,142800.0
2006-12-12 14:30:00,23.4,23.47,23.29,23.4,139600.0,23.4,23.47,23.29,23.4,139600.0
2006-12-12 15:00:00,23.39,23.45,23.32,23.33,156400.0,23.39,23.45,23.32,23.33,156400.0
2006-12-12 15:30:00,23.33,23.46,23.31,23.38,196300.0,23.33,23.46,23.31,23.38,196300.0
2006-12-13 09:30:00,23.63,23.99,23.49,23.87,399500.0,23.63,23.99,23.49,23.87,399500.0
2006-12-13 10:00:00,23.88,23.98,23.69,23.75,177600.0,23.88,23.98,23.69,23.75,177600.0
2006-12-13 10:30:00,23.77,23.77,23.48,23.65,176400.0,23.77,23.77,23.48,23.65,176400.0
2006-12-13 11:00:00,23.66,23.7,23.55,23.7,137900.0,23.66,23.7,23.55,23.7,137900.0
2006-12-13 11:30:00,23.7,23.7,23.58,23.62,65600.0,23.7,23.7,23.58,23.62,65600.0
2006-12-13 12:00:00,23.61,23.62,23.56,23.61,86800.0,23.61,23.62,23.56,23.61,86800.0
2006-12-13 12:30:00,23.61,23.65,23.58,23.59,97100.0,23.61,23.65,23.58,23.59,97100.0
2006-12-13 13:00:00,23.6,23.67,23.58,23.65,160600.0,23.6,23.67,23.58,23.65,160600.0
2006-12-13 13:30:00,23.65,23.66,23.54,23.59,124000.0,23.65,23.66,23.54,23.59,124000.0
2006-12-13 14:00:00,23.6,23.69,23.54,23.55,39500.0,23.6,23.69,23.54,23.55,39500.0
2006-12-13 14:30:00,23.54,23.57,23.43,23.53,127400.0,23.54,23.57,23.43,23.53,127400.0
2006-12-13 15:00:00,23.52,23.66,23.5,23.63,87900.0,23.52,23.66,23.5,23.63,87900.0
2006-12-13 15:30:00,23.62,23.7,23.62,23.68,128900.0,23.62,23.7,23.62,23.68,128900.0
2006-12-14 09:30:00,23.69,23.69,23.3,23.55,442200.0,23.69,23.69,23.3,23.55,442200.0
2006-12-14 10:00:00,23.56,23.66,23.45,23.65,446600.0,23.56,23.66,23.45,23.65,446600.0
2006-12-14 10:30:00,23.64,23.68,23.53,23.63,355200.0,23.64,23.68,23.53,23.63,355200.0
2006-12-14 11:00:00,23.62,23.66,23.57,23.59,118500.0,23.62,23.66,23.57,23.59,118500.0
2006-12-14 11:30:00,23.59,23.74,23.58,23.67,127200.0,23.59,23.74,23.58,23.67,127200.0
2006-12-14 12:00:00,23.68,23.73,23.61,23.72,78800.0,23.68,23.73,23.61,23.72,78800.0
2006-12-14 12:30:00,23.73,23.9,23.73,23.87,212600.0,23.73,23.9,23.73,23.87,212600.0
2006-12-14 13:00:00,23.88,23.9,23.83,23.9,54400.0,23.88,23.9,23.83,23.9,54400.0
2006-12-14 13:30:00,23.9,24.01,23.89,24.0,94000.0,23.9,24.01,23.89,24.0,94000.0
2006-12-14 14:00:00,23.99,24.03,23.97,24.01,93600.0,23.99,24.03,23.97,24.01,93600.0
2006-12-14 14:30:00,24.02,24.06,24.0,24.04,122800.0,24.02,24.06,24.0,24.04,122800.0
2006-12-14 15:00:00,24.03,24.06,23.97,23.99,154300.0,24.03,24.06,23.97,23.99,154300.0
2006-12-14 15:30:00,23.99,24.17,23.99,23.99,266700.0,23.99,24.17,23.99,23.99,266700.0
2006-12-15 09:30:00,24.24,24.46,24.09,24.2,1303800.0,24.24,24.46,24.09,24.2,1303800.0
2006-12-15 10:00:00,24.2,24.32,24.18,24.25,238000.0,24.2,24.32,24.18,24.25,238000.0
2006-12-15 10:30:00,24.26,24.27,24.04,24.24,349100.0,24.26,24.27,24.04,24.24,349100.0
2006-12-15 11:00:00,24.24,24.3,24.03,24.05,273100.0,24.24,24.3,24.03,24.05,273100.0
2006-12-15 11:30:00,24.03,24.08,23.92,24.02,158800.0,24.03,24.08,23.92,24.02,158800.0
2006-12-15 12:00:00,24.02,24.02,23.74,23.78,207900.0,24.02,24.02,23.74,23.78,207900.0
2006-12-15 12:30:00,23.78,23.92,23.73,23.89,139800.0,23.78,23.92,23.73,23.89,139800.0
2006-12-15 13:00:00,23.89,24.01,23.87,23.96,102800.0,23.89,24.01,23.87,23.96,102800.0
2006-12-15 13:30:00,23.95,24.0,23.88,24.0,120000.0,23.95,24.0,23.88,24.0,120000.0
2006-12-15 14:00:00,24.01,24.04,23.95,23.99,222300.0,24.01,24.04,23.95,23.99,222300.0
2006-12-15 14:30:00,23.99,24.0,23.94,23.99,255400.0,23.99,24.0,23.94,23.99,255400.0
2006-12-15 15:00:00,24.0,24.01,23.95,23.99,483000.0,24.0,24.01,23.95,23.99,483000.0
2006-12-15 15:30:00,23.99,24.06,23.85,23.87,1189200.0,23.99,24.06,23.85,23.87,1189200.0
2006-12-18 09:30:00,24.03,24.08,23.85,24.05,237300.0,24.03,24.08,23.85,24.05,237300.0
2006-12-18 10:00:00,24.05,24.17,23.94,23.98,213400.0,24.05,24.17,23.94,23.98,213400.0
2006-12-18 10:30:00,23.98,24.0,23.83,23.99,153700.0,23.98,24.0,23.83,23.99,153700.0
2006-12-18 11:00:00,23.99,23.99,23.86,23.88,146300.0,23.99,23.99,23.86,23.88,146300.0
2006-12-18 11:30:00,23.88,23.88,23.57,23.76,192100.0,23.88,23.88,23.57,23.76,192100.0
2006-12-18 12:00:00,23.76,23.9,23.71,23.85,110100.0,23.76,23.9,23.71,23.85,110100.0
2006-12-18 12:30:00,23.85,23.85,23.75,23.8,382500.0,23.85,23.85,23.75,23.8,382500.0
2006-12-18 13:00:00,23.8,23.83,23.73,23.8,111300.0,23.8,23.83,23.73,23.8,111300.0
2006-12-18 13:30:00,23.81,23.81,23.64,23.65,97900.0,23.81,23.81,23.64,23.65,97900.0
2006-12-18 14:00:00,23.65,23.7,23.63,23.63,43100.0,23.65,23.7,23.63,23.63,43100.0
2006-12-18 14:30:00,23.63,23.63,23.46,23.52,145500.0,23.63,23.63,23.46,23.52,145500.0
2006-12-18 15:00:00,23.51,23.51,23.35,23.43,141200.0,23.51,23.51,23.35,23.43,141200.0
2006-12-18 15:30:00,23.43,23.46,23.37,23.38,138000.0,23.43,23.46,23.37,23.38,138000.0
2006-12-19 09:30:00,23.25,23.26,22.68,22.91,403600.0,23.25,23.26,22.68,22.91,403600.0
2006-12-19 10:00:00,22.91,23.23,22.91,23.18,281300.0,22.91,23.23,22.91,23.18,281300.0
2006-12-19 10:30:00,23.17,23.17,22.95,23.05,190600.0,23.17,23.17,22.95,23.05,190600.0
2006-12-19 11:00:00,23.05,23.08,22.94,23.07,158000.0,23.05,23.08,22.94,23.07,158000.0
2006-12-19 11:30:00,23.06,23.23,23.04,23.21,124700.0,23.06,23.23,23.04,23.21,124700.0
2006-12-19 12:00:00,23.21,23.21,23.18,23.19,88500.0,23.21,23.21,23.18,23.19,88500.0
2006-12-19 12:30:00,23.19,23.23,23.17,23.2,65500.0,23.19,23.23,23.17,23.2,65500.0
2006-12-19 13:00:00,23.19,23.2,23.16,23.2,67800.0,23.19,23.2,23.16,23.2,67800.0
2006-12-19 13:30:00,23.19,23.4,23.19,23.39,121600.0,23.19,23.4,23.19,23.39,121600.0
2006-12-19 14:00:00,23.39,23.51,23.38,23.47,170200.0,23.39,23.51,23.38,23.47,170200.0
2006-12-19 14:30:00,23.47,23.68,23.46,23.64,117500.0,23.47,23.68,23.46,23.64,117500.0
2006-12-19 15:00:00,23.65,23.81,23.62,23.72,273400.0,23.65,23.81,23.62,23.72,273400.0
2006-12-19 15:30:00,23.72,23.72,23.39,23.48,499700.0,23.72,23.72,23.39,23.48,499700.0
2006-12-20 09:30:00,23.38,23.92,23.37,23.91,114400.0,23.38,23.92,23.37,23.91,114400.0
2006-12-20 10:00:00,23.92,23.96,23.69,23.7,168600.0,23.92,23.96,23.69,23.7,168600.0
2006-12-20 10:30:00,23.69,23.93,23.69,23.76,127600.0,23.69,23.93,23.69,23.76,127600.0
2006-12-20 11:00:00,23.78,23.78,23.72,23.74,42800.0,23.78,23.78,23.72,23.74,42800.0
2006-12-20 11:30:00,23.73,23.89,23.73,23.86,68200.0,23.73,23.89,23.73,23.86,68200.0
2006-12-20 12:00:00,23.87,23.98,23.87,23.93,84400.0,23.87,23.98,23.87,23.93,84400.0
2006-12-20 12:30:00,23.93,23.97,23.83,23.93,52800.0,23.93,23.97,23.83,23.93,52800.0
2006-12-20 13:00:00,23.92,23.92,23.75,23.77,39600.0,23.92,23.92,23.75,23.77,39600.0
2006-12-20 13:30:00,23.77,23.83,23.75,23.78,52900.0,23.77,23.83,23.75,23.78,52900.0
2006-12-20 14:00:00,23.77,23.85,23.75,23.8,89600.0,23.77,23.85,23.75,23.8,89600.0
2006-12-20 14:30:00,23.79,23.8,23.65,23.65,46800.0,23.79,23.8,23.65,23.65,46800.0
2006-12-20 15:00:00,23.65,23.69,23.62,23.68,76900.0,23.65,23.69,23.62,23.68,76900.0
2006-12-20 15:30:00,23.67,23.7,23.63,23.69,111000.0,23.67,23.7,23.63,23.69,111000.0
2006-12-21 09:30:00,23.65,23.66,23.25,23.36,114500.0,23.65,23.66,23.25,23.36,114500.0
2006-12-21 10:00:00,23.29,23.41,23.12,23.22,100900.0,23.29,23.41,23.12,23.22,100900.0
2006-12-21 10:30:00,23.22,23.33,23.22,23.25,61400.0,23.22,23.33,23.22,23.25,61400.0
2006-12-21 11:00:00,23.25,23.38,23.24,23.25,81500.0,23.25,23.38,23.24,23.25,81500.0
2006-12-21 11:30:00,23.24,23.28,23.18,23.28,91800.0,23.24,23.28,23.18,23.28,91800.0
2006-12-21 12:00:00,23.28,23.3,23.17,23.25,68200.0,23.28,23.3,23.17,23.25,68200.0
2006-12-21 12:30:00,23.25,23.25,23.05,23.23,74700.0,23.25,23.25,23.05,23.23,74700.0
2006-12-21 13:00:00,23.23,23.26,23.14,23.23,86900.0,23.23,23.26,23.14,23.23,86900.0
2006-12-21 13:30:00,23.24,23.24,23.06,23.07,44800.0,23.24,23.24,23.06,23.07,44800.0
2006-12-21 14:00:00,23.06,23.06,22.92,23.04,83900.0,23.06,23.06,22.92,23.04,83900.0
2006-12-21 14:30:00,23.03,23.09,22.94,22.96,71400.0,23.03,23.09,22.94,22.96,71400.0
2006-12-21 15:00:00,22.96,23.07,22.95,23.03,104800.0,22.96,23.07,22.95,23.03,104800.0
2006-12-21 15:30:00,23.02,23.05,22.94,22.99,252000.0,23.02,23.05,22.94,22.99,252000.0
2006-12-22 09:30:00,23.05,23.4,22.97,23.37,188800.0,23.05,23.4,22.97,23.37,188800.0
2006-12-22 10:00:00,23.38,23.54,23.37,23.54,137900.0,23.38,23.54,23.37,23.54,137900.0
2006-12-22 10:30:00,23.53,23.55,23.34,23.4,75500.0,23.53,23.55,23.34,23.4,75500.0
2006-12-22 11:00:00,23.4,23.4,23.16,23.2,108400.0,23.4,23.4,23.16,23.2,108400.0
2006-12-22 11:30:00,23.2,23.39,23.16,23.39,132400.0,23.2,23.39,23.16,23.39,132400.0
2006-12-22 12:00:00,23.39,23.39,23.29,23.32,78600.0,23.39,23.39,23.29,23.32,78600.0
2006-12-22 12:30:00,23.32,23.5,23.31,23.42,69500.0,23.32,23.5,23.31,23.42,69500.0
2006-12-22 13:00:00,23.42,23.49,23.41,23.48,44400.0,23.42,23.49,23.41,23.48,44400.0
2006-12-22 13:30:00,23.48,23.5,23.42,23.46,59600.0,23.48,23.5,23.42,23.46,59600.0
2006-12-22 14:00:00,23.47,23.49,23.38,23.4,48100.0,23.47,23.49,23.38,23.4,48100.0
2006-12-22 14:30:00,23.4,23.41,23.38,23.39,71500.0,23.4,23.41,23.38,23.39,71500.0
2006-12-22 15:00:00,23.39,23.49,23.39,23.44,84700.0,23.39,23.49,23.39,23.44,84700.0
2006-12-22 15:30:00,23.45,23.49,23.35,23.35,61200.0,23.45,23.49,23.35,23.35,61200.0
2006-12-26 09:30:00,23.25,23.34,22.86,22.91,187300.0,23.25,23.34,22.86,22.91,187300.0
2006-12-26 10:00:00,22.93,22.97,22.81,22.82,120500.0,22.93,22.97,22.81,22.82,120500.0
2006-12-26 10:30:00,22.83,22.83,22.8,22.82,70500.0,22.83,22.83,22.8,22.82,70500.0
2006-12-26 11:00:00,22.82,22.87,22.79,22.82,110900.0,22.82,22.87,22.79,22.82,110900.0
2006-12-26 11:30:00,22.83,22.84,22.74,22.76,81700.0,22.83,22.84,22.74,22.76,81700.0
2006-12-26 12:00:00,22.77,22.78,22.75,22.77,75500.0,22.77,22.78,22.75,22.77,75500.0
2006-12-26 12:30:00,22.77,22.85,22.77,22.85,80700.0,22.77,22.85,22.77,22.85,80700.0
2006-12-26 13:00:00,22.85,22.86,22.82,22.85,45500.0,22.85,22.86,22.82,22.85,45500.0
2006-12-26 13:30:00,22.85,23.05,22.85,23.04,156900.0,22.85,23.05,22.85,23.04,156900.0
2006-12-26 14:00:00,23.04,23.18,23.04,23.17,72200.0,23.04,23.18,23.04,23.17,72200.0
2006-12-26 14:30:00,23.17,23.31,23.17,23.26,128100.0,23.17,23.31,23.17,23.26,128100.0
2006-12-26 15:00:00,23.25,23.32,23.24,23.26,138100.0,23.25,23.32,23.24,23.26,138100.0
2006-12-26 15:30:00,23.25,23.43,23.25,23.4,333800.0,23.25,23.43,23.25,23.4,333800.0
2006-12-27 09:30:00,23.32,23.62,23.1,23.18,130200.0,23.32,23.62,23.1,23.18,130200.0
2006-12-27 10:00:00,23.18,23.44,23.18,23.43,76900.0,23.18,23.44,23.18,23.43,76900.0
2006-12-27 10:30:00,23.42,23.42,23.26,23.42,83100.0,23.42,23.42,23.26,23.42,83100.0
2006-12-27 11:00:00,23.42,23.47,23.39,23.45,74000.0,23.42,23.47,23.39,23.45,74000.0
2006-12-27 11:30:00,23.46,23.49,23.32,23.32,39100.0,23.46,23.49,23.32,23.32,39100.0
2006-12-27 12:00:00,23.33,23.37,23.25,23.33,93600.0,23.33,23.37,23.25,23.33,93600.0
2006-12-27 12:30:00,23.33,23.38,23.32,23.33,20300.0,23.33,23.38,23.32,23.33,20300.0
2006-12-27 13:00:00,23.34,23.38,23.3,23.32,38900.0,23.34,23.38,23.3,23.32,38900.0
2006-12-27 13:30:00,23.31,23.32,23.23,23.3,80200.0,23.31,23.32,23.23,23.3,80200.0
2006-12-27 14:00:00,23.31,23.35,23.28,23.34,46400.0,23.31,23.35,23.28,23.34,46400.0
2006-12-27 14:30:00,23.34,23.34,23.29,23.31,66200.0,23.34,23.34,23.29,23.31,66200.0
2006-12-27 15:00:00,23.31,23.37,23.28,23.35,179500.0,23.31,23.37,23.28,23.35,179500.0
2006-12-27 15:30:00,23.36,23.37,23.33,23.34,125000.0,23.36,23.37,23.33,23.34,125000.0
2006-12-28 09:30:00,23.3,23.3,23.09,23.16,105700.0,23.3,23.3,23.09,23.16,105700.0
2006-12-28 10:00:00,23.18,23.45,23.15,23.25,198400.0,23.18,23.45,23.15,23.25,198400.0
2006-12-28 10:30:00,23.25,23.36,23.16,23.32,106000.0,23.25,23.36,23.16,23.32,106000.0
2006-12-28 11:00:00,23.32,23.37,23.28,23.33,130300.0,23.32,23.37,23.28,23.33,130300.0
2006-12-28 11:30:00,23.33,23.34,23.22,23.23,142700.0,23.33,23.34,23.22,23.23,142700.0
2006-12-28 12:00:00,23.23,23.41,23.19,23.41,190900.0,23.23,23.41,23.19,23.41,190900.0
2006-12-28 12:30:00,23.41,23.47,23.4,23.45,94200.0,23.41,23.47,23.4,23.45,94200.0
2006-12-28 13:00:00,23.45,23.5,23.45,23.5,74600.0,23.45,23.5,23.45,23.5,74600.0
2006-12-28 13:30:00,23.5,23.5,23.38,23.38,63000.0,23.5,23.5,23.38,23.38,63000.0
2006-12-28 14:00:00,23.38,23.38,23.26,23.36,95100.0,23.38,23.38,23.26,23.36,95100.0
2006-12-28 14:30:00,23.35,23.45,23.35,23.44,85400.0,23.35,23.45,23.35,23.44,85400.0
2006-12-28 15:00:00,23.44,23.5,23.36,23.37,147200.0,23.44,23.5,23.36,23.37,147200.0
2006-12-28 15:30:00,23.37,23.5,23.36,23.4,186300.0,23.37,23.5,23.36,23.4,186300.0
2006-12-29 09:30:00,23.43,23.46,23.11,23.43,79500.0,23.43,23.46,23.11,23.43,79500.0
2006-12-29 10:00:00,23.41,23.49,23.28,23.29,64100.0,23.41,23.49,23.28,23.29,64100.0
2006-12-29 10:30:00,23.29,23.29,23.12,23.13,58800.0,23.29,23.29,23.12,23.13,58800.0
2006-12-29 11:00:00,23.13,23.14,23.06,23.11,69900.0,23.13,23.14,23.06,23.11,69900.0
2006-12-29 11:30:00,23.11,23.16,23.09,23.1,58800.0,23.11,23.16,23.09,23.1,58800.0
2006-12-29 12:00:00,23.09,23.28,23.09,23.27,122100.0,23.09,23.28,23.09,23.27,122100.0
2006-12-29 12:30:00,23.27,23.35,23.27,23.34,76300.0,23.27,23.35,23.27,23.34,76300.0
2006-12-29 13:00:00,23.33,23.33,23.25,23.26,39400.0,23.33,23.33,23.25,23.26,39400.0
2006-12-29 13:30:00,23.26,23.27,23.23,23.25,48600.0,23.26,23.27,23.23,23.25,48600.0
2006-12-29 14:00:00,23.24,23.24,23.08,23.11,54700.0,23.24,23.24,23.08,23.11,54700.0
2006-12-29 14:30:00,23.11,23.17,23.08,23.16,82300.0,23.11,23.17,23.08,23.16,82300.0
2006-12-29 15:00:00,23.16,23.18,22.94,22.97,90700.0,23.16,23.18,22.94,22.97,90700.0
2006-12-29 15:30:00,22.97,23.22,22.96,23.03,167100.0,22.97,23.22,22.96,23.03,167100.0
2007-01-03 09:30:00,23.6,23.75,23.45,23.66,646000.0,23.6,23.75,23.45,23.66,646000.0
2007-01-03 10:00:00,23.67,23.95,23.67,23.86,317600.0,23.67,23.95,23.67,23.86,317600.0
2007-01-03 10:30:00,23.88,24.0,23.77,23.83,218600.0,23.88,24.0,23.77,23.83,218600.0
2007-01-03 11:00:00,23.84,23.9,23.78,23.8,169200.0,23.84,23.9,23.78,23.8,169200.0
2007-01-03 11:30:00,23.8,24.0,23.76,24.0,250100.0,23.8,24.0,23.76,24.0,250100.0
2007-01-03 12:00:00,24.0,24.14,23.99,24.12,146300.0,24.0,24.14,23.99,24.12,146300.0
2007-01-03 12:30:00,24.11,24.2,24.07,24.09,128300.0,24.11,24.2,24.07,24.09,128300.0
2007-01-03 13:00:00,24.09,24.15,24.08,24.11,133900.0,24.09,24.15,24.08,24.11,133900.0
2007-01-03 13:30:00,24.11,24.12,23.92,23.95,230900.0,24.11,24.12,23.92,23.95,230900.0
2007-01-03 14:00:00,23.95,23.98,23.5,23.71,255900.0,23.95,23.98,23.5,23.71,255900.0
2007-01-03 14:30:00,23.71,23.73,23.38,23.44,213200.0,23.71,23.73,23.38,23.44,213200.0
2007-01-03 15:00:00,23.44,23.51,23.4,23.49,94800.0,23.44,23.51,23.4,23.49,94800.0
2007-01-03 15:30:00,23.48,23.77,23.48,23.71,228500.0,23.48,23.77,23.48,23.71,228500.0
2007-01-04 09:30:00,23.65,24.48,23.42,24.18,545200.0,23.65,24.48,23.42,24.18,545200.0
2007-01-04 10:00:00,24.19,24.2,23.73,23.86,234500.0,24.19,24.2,23.73,23.86,234500.0
2007-01-04 10:30:00,23.87,23.97,23.8,23.86,255400.0,23.87,23.97,23.8,23.86,255400.0
2007-01-04 11:00:00,23.86,23.94,23.79,23.88,125400.0,23.86,23.94,23.79,23.88,125400.0
2007-01-04 11:30:00,23.9,23.94,23.85,23.86,64300.0,23.9,23.94,23.85,23.86,64300.0
2007-01-04 12:00:00,23.86,23.89,23.85,23.88,96000.0,23.86,23.89,23.85,23.88,96000.0
2007-01-04 12:30:00,23.88,23.99,23.85,23.89,212900.0,23.88,23.99,23.85,23.89,212900.0
2007-01-04 13:00:00,23.89,23.92,23.8,23.85,66000.0,23.89,23.92,23.8,23.85,66000.0
2007-01-04 13:30:00,23.85,23.91,23.81,23.9,117800.0,23.85,23.91,23.81,23.9,117800.0
2007-01-04 14:00:00,23.89,24.0,23.83,23.98,123100.0,23.89,24.0,23.83,23.98,123100.0
2007-01-04 14:30:00,23.98,24.0,23.78,23.88,127500.0,23.98,24.0,23.78,23.88,127500.0
2007-01-04 15:00:00,23.88,23.92,23.82,23.88,207800.0,23.88,23.92,23.82,23.88,207800.0
2007-01-04 15:30:00,23.88,23.92,23.71,23.77,288500.0,23.88,23.92,23.71,23.77,288500.0
2007-01-05 09:30:00,23.9,24.04,23.71,23.72,290300.0,23.9,24.04,23.71,23.72,290300.0
2007-01-05 10:00:00,23.74,23.98,23.73,23.8,300200.0,23.74,23.98,23.73,23.8,300200.0
2007-01-05 10:30:00,23.82,23.9,23.7,23.85,151400.0,23.82,23.9,23.7,23.85,151400.0
2007-01-05 11:00:00,23.85,23.85,23.64,23.74,72500.0,23.85,23.85,23.64,23.74,72500.0
2007-01-05 11:30:00,23.74,23.89,23.72,23.88,61000.0,23.74,23.89,23.72,23.88,61000.0
2007-01-05 12:00:00,23.88,23.9,23.81,23.86,113500.0,23.88,23.9,23.81,23.86,113500.0
2007-01-05 12:30:00,23.86,23.91,23.75,23.78,69300.0,23.86,23.91,23.75,23.78,69300.0
2007-01-05 13:00:00,23.79,23.88,23.75,23.85,36200.0,23.79,23.88,23.75,23.85,36200.0
2007-01-05 13:30:00,23.85,23.85,23.67,23.68,59600.0,23.85,23.85,23.67,23.68,59600.0
2007-01-05 14:00:00,23.68,23.72,23.67,23.68,56100.0,23.68,23.72,23.67,23.68,56100.0
2007-01-05 14:30:00,23.68,23.7,23.6,23.6,83800.0,23.68,23.7,23.6,23.6,83800.0
2007-01-05 15:00:00,23.6,23.61,23.48,23.58,279100.0,23.6,23.61,23.48,23.58,279100.0
2007-01-05 15:30:00,23.58,23.64,23.51,23.53,232000.0,23.58,23.64,23.51,23.53,232000.0
2007-01-08 09:30:00,23.47,23.65,22.99,22.99,208100.0,23.47,23.65,22.99,22.99,208100.0
2007-01-08 10:00:00,23.02,23.14,22.92,23.14,205700.0,23.02,23.14,22.92,23.14,205700.0
2007-01-08 10:30:00,23.12,23.21,23.11,23.15,109100.0,23.12,23.21,23.11,23.15,109100.0
2007-01-08 11:00:00,23.15,23.41,23.13,23.4,238900.0,23.15,23.41,23.13,23.4,238900.0
2007-01-08 11:30:00,23.4,23.5,23.4,23.49,177400.0,23.4,23.5,23.4,23.49,177400.0
2007-01-08 12:00:00,23.49,23.52,23.48,23.49,104000.0,23.49,23.52,23.48,23.49,104000.0
2007-01-08 12:30:00,23.5,23.52,23.49,23.51,120400.0,23.5,23.52,23.49,23.51,120400.0
2007-01-08 13:00:00,23.51,23.55,23.4,23.41,207700.0,23.51,23.55,23.4,23.41,207700.0
2007-01-08 13:30:00,23.4,23.52,23.39,23.5,120000.0,23.4,23.52,23.39,23.5,120000.0
2007-01-08 14:00:00,23.51,23.62,23.48,23.55,370900.0,23.51,23.62,23.48,23.55,370900.0
2007-01-08 14:30:00,23.56,23.64,23.52,23.6,206500.0,23.56,23.64,23.52,23.6,206500.0
2007-01-08 15:00:00,23.6,23.6,23.46,23.51,188400.0,23.6,23.6,23.46,23.51,188400.0
2007-01-08 15:30:00,23.5,23.57,23.44,23.46,352600.0,23.5,23.57,23.44,23.46,352600.0
2007-01-09 09:30:00,23.37,24.05,23.37,24.01,747500.0,23.37,24.05,23.37,24.01,747500.0
2007-01-09 10:00:00,24.01,24.29,24.0,24.26,730400.0,24.01,24.29,24.0,24.26,730400.0
2007-01-09 10:30:00,24.26,25.08,24.26,24.57,1439600.0,24.26,25.08,24.26,24.57,1439600.0
2007-01-09 11:00:00,24.57,24.59,24.31,24.34,483400.0,24.57,24.59,24.31,24.34,483400.0
2007-01-09 11:30:00,24.33,24.35,23.91,23.91,479300.0,24.33,24.35,23.91,23.91,479300.0
2007-01-09 12:00:00,23.92,24.37,23.92,24.32,317000.0,23.92,24.37,23.92,24.32,317000.0
2007-01-09 12:30:00,24.31,24.63,24.3,24.55,272200.0,24.31,24.63,24.3,24.55,272200.0
2007-01-09 13:00:00,24.55,24.57,24.43,24.47,146200.0,24.55,24.57,24.43,24.47,146200.0
2007-01-09 13:30:00,24.48,24.51,24.42,24.46,175300.0,24.48,24.51,24.42,24.46,175300.0
2007-01-09 14:00:00,24.47,24.59,24.43,24.53,166300.0,24.47,24.59,24.43,24.53,166300.0
2007-01-09 14:30:00,24.51,24.7,24.44,24.58,206200.0,24.51,24.7,24.44,24.58,206200.0
2007-01-09 15:00:00,24.58,24.61,24.47,24.5,136000.0,24.58,24.61,24.47,24.5,136000.0
2007-01-09 15:30:00,24.5,24.86,24.49,24.7,607400.0,24.5,24.86,24.49,24.7,607400.0
2007-01-10 09:30:00,24.66,24.74,24.41,24.56,154200.0,24.66,24.74,24.41,24.56,154200.0
2007-01-10 10:00:00,24.54,24.77,24.54,24.68,80900.0,24.54,24.77,24.54,24.68,80900.0
2007-01-10 10:30:00,24.67,25.08,24.67,24.9,199300.0,24.67,25.08,24.67,24.9,199300.0
2007-01-10 11:00:00,24.9,25.02,24.89,24.93,157500.0,24.9,25.02,24.89,24.93,157500.0
2007-01-10 11:30:00,24.92,25.05,24.92,25.04,135700.0,24.92,25.05,24.92,25.04,135700.0
2007-01-10 12:00:00,25.04,25.55,25.0,25.5,685100.0,25.04,25.55,25.0,25.5,685100.0
2007-01-10 12:30:00,25.5,25.89,25.45,25.87,1146200.0,25.5,25.89,25.45,25.87,1146200.0
2007-01-10 13:00:00,25.86,26.63,25.79,26.28,1020900.0,25.86,26.63,25.79,26.28,1020900.0
2007-01-10 13:30:00,26.28,26.28,25.82,25.84,462100.0,26.28,26.28,25.82,25.84,462100.0
2007-01-10 14:00:00,25.84,26.03,25.56,25.59,437700.0,25.84,26.03,25.56,25.59,437700.0
2007-01-10 14:30:00,25.59,25.62,25.36,25.37,354500.0,25.59,25.62,25.36,25.37,354500.0
2007-01-10 15:00:00,25.36,25.5,25.18,25.44,398900.0,25.36,25.5,25.18,25.44,398900.0
2007-01-10 15:30:00,25.44,25.61,25.41,25.5,415900.0,25.44,25.61,25.41,25.5,415900.0
2007-01-11 09:30:00,25.5,25.81,25.32,25.32,129200.0,25.5,25.81,25.32,25.32,129200.0
2007-01-11 10:00:00,25.31,25.32,24.93,25.23,449900.0,25.31,25.32,24.93,25.23,449900.0
2007-01-11 10:30:00,25.22,25.47,25.07,25.46,262600.0,25.22,25.47,25.07,25.46,262600.0
2007-01-11 11:00:00,25.47,25.61,25.46,25.55,209800.0,25.47,25.61,25.46,25.55,209800.0
2007-01-11 11:30:00,25.55,25.62,25.5,25.6,93000.0,25.55,25.62,25.5,25.6,93000.0
2007-01-11 12:00:00,25.6,25.6,25.48,25.49,117400.0,25.6,25.6,25.48,25.49,117400.0
2007-01-11 12:30:00,25.48,25.6,25.48,25.55,103600.0,25.48,25.6,25.48,25.55,103600.0
2007-01-11 13:00:00,25.54,25.55,25.5,25.52,64500.0,25.54,25.55,25.5,25.52,64500.0
2007-01-11 13:30:00,25.51,25.67,25.5,25.63,110600.0,25.51,25.67,25.5,25.63,110600.0
2007-01-11 14:00:00,25.63,25.63,25.4,25.57,154500.0,25.63,25.63,25.4,25.57,154500.0
2007-01-11 14:30:00,25.58,25.75,25.55,25.62,202800.0,25.58,25.75,25.55,25.62,202800.0
2007-01-11 15:00:00,25.63,25.72,25.53,25.69,105800.0,25.63,25.72,25.53,25.69,105800.0
2007-01-11 15:30:00,25.69,25.75,25.57,25.65,279200.0,25.69,25.75,25.57,25.65,279200.0
2007-01-12 09:30:00,25.66,25.96,25.43,25.96,150200.0,25.66,25.96,25.43,25.96,150200.0
2007-01-12 10:00:00,25.97,26.0,25.75,25.84,171800.0,25.97,26.0,25.75,25.84,171800.0
2007-01-12 10:30:00,25.84,25.94,25.69,25.87,373100.0,25.84,25.94,25.69,25.87,373100.0
2007-01-12 11:00:00,25.86,25.88,25.77,25.86,120800.0,25.86,25.88,25.77,25.86,120800.0
2007-01-12 11:30:00,25.86,25.95,25.78,25.78,76200.0,25.86,25.95,25.78,25.78,76200.0
2007-01-12 12:00:00,25.77,25.78,25.71,25.76,72300.0,25.77,25.78,25.71,25.76,72300.0
2007-01-12 12:30:00,25.76,25.78,25.7,25.78,62900.0,25.76,25.78,25.7,25.78,62900.0
2007-01-12 13:00:00,25.78,25.79,25.73,25.77,76900.0,25.78,25.79,25.73,25.77,76900.0
2007-01-12 13:30:00,25.76,25.85,25.68,25.85,65800.0,25.76,25.85,25.68,25.85,65800.0
2007-01-12 14:00:00,25.85,25.87,25.74,25.8,73400.0,25.85,25.87,25.74,25.8,73400.0
2007-01-12 14:30:00,25.8,25.87,25.73,25.74,197600.0,25.8,25.87,25.73,25.74,197600.0
2007-01-12 15:00:00,25.73,25.86,25.7,25.84,198600.0,25.73,25.86,25.7,25.84,198600.0
2007-01-12 15:30:00,25.84,25.89,25.75,25.89,187500.0,25.84,25.89,25.75,25.89,187500.0
2007-01-16 09:30:00,25.89,26.3,25.85,25.85,216000.0,25.89,26.3,25.85,25.85,216000.0
2007-01-16 10:00:00,25.84,25.9,25.6,25.62,132300.0,25.84,25.9,25.6,25.62,132300.0
2007-01-16 10:30:00,25.62,25.67,25.51,25.54,89800.0,25.62,25.67,25.51,25.54,89800.0
2007-01-16 11:00:00,25.54,25.63,25.5,25.59,68700.0,25.54,25.63,25.5,25.59,68700.0
2007-01-16 11:30:00,25.6,25.65,25.49,25.62,259200.0,25.6,25.65,25.49,25.62,259200.0
2007-01-16 12:00:00,25.62,25.65,25.59,25.62,92300.0,25.62,25.65,25.59,25.62,92300.0
2007-01-16 12:30:00,25.62,25.69,25.51,25.62,195700.0,25.62,25.69,25.51,25.62,195700.0
2007-01-16 13:00:00,25.63,25.69,25.56,25.59,47600.0,25.63,25.69,25.56,25.59,47600.0
2007-01-16 13:30:00,25.59,25.6,25.37,25.44,104600.0,25.59,25.6,25.37,25.44,104600.0
2007-01-16 14:00:00,25.44,25.46,25.31,25.38,208500.0,25.44,25.46,25.31,25.38,208500.0
2007-01-16 14:30:00,25.38,25.55,25.37,25.54,104500.0,25.38,25.55,25.37,25.54,104500.0
2007-01-16 15:00:00,25.54,25.63,25.53,25.56,80800.0,25.54,25.63,25.53,25.56,80800.0
2007-01-16 15:30:00,25.56,25.56,25.35,25.38,455500.0,25.56,25.56,25.35,25.38,455500.0
2007-01-17 09:30:00,25.35,25.55,24.98,25.27,248600.0,25.35,25.55,24.98,25.27,248600.0
2007-01-17 10:00:00,25.28,25.28,24.75,24.99,272700.0,25.28,25.28,24.75,24.99,272700.0
2007-01-17 10:30:00,25.0,25.0,24.81,24.92,195600.0,25.0,25.0,24.81,24.92,195600.0
2007-01-17 11:00:00,24.92,24.95,24.8,24.84,238200.0,24.92,24.95,24.8,24.84,238200.0
2007-01-17 11:30:00,24.85,24.85,24.46,24.53,507300.0,24.85,24.85,24.46,24.53,507300.0
2007-01-17 12:00:00,24.54,25.09,24.49,25.02,480100.0,24.54,25.09,24.49,25.02,480100.0
2007-01-17 12:30:00,25.0,25.11,25.0,25.11,107000.0,25.0,25.11,25.0,25.11,107000.0
2007-01-17 13:00:00,25.11,25.14,25.08,25.09,59800.0,25.11,25.14,25.08,25.09,59800.0
2007-01-17 13:30:00,25.09,25.14,25.09,25.12,101900.0,25.09,25.14,25.09,25.12,101900.0
2007-01-17 14:00:00,25.12,25.2,24.75,24.76,377300.0,25.12,25.2,24.75,24.76,377300.0
2007-01-17 14:30:00,24.76,24.81,24.6,24.77,351500.0,24.76,24.81,24.6,24.77,351500.0
2007-01-17 15:00:00,24.78,24.97,24.77,24.91,213900.0,24.78,24.97,24.77,24.91,213900.0
2007-01-17 15:30:00,24.91,24.94,24.81,24.88,242500.0,24.91,24.94,24.81,24.88,242500.0
2007-01-18 09:30:00,24.99,25.49,24.91,25.05,160900.0,24.99,25.49,24.91,25.05,160900.0
2007-01-18 10:00:00,25.07,25.07,24.78,24.83,250100.0,25.07,25.07,24.78,24.83,250100.0
2007-01-18 10:30:00,24.83,25.15,24.7,25.1,177100.0,24.83,25.15,24.7,25.1,177100.0
2007-01-18 11:00:00,25.1,25.16,24.94,25.09,158900.0,25.1,25.16,24.94,25.09,158900.0
2007-01-18 11:30:00,25.09,25.24,25.06,25.08,89300.0,25.09,25.24,25.06,25.08,89300.0
2007-01-18 12:00:00,25.08,25.26,25.06,25.16,72900.0,25.08,25.26,25.06,25.16,72900.0
2007-01-18 12:30:00,25.16,25.25,25.15,25.23,31500.0,25.16,25.25,25.15,25.23,31500.0
2007-01-18 13:00:00,25.22,25.25,25.07,25.19,88200.0,25.22,25.25,25.07,25.19,88200.0
2007-01-18 13:30:00,25.19,25.19,25.03,25.05,40700.0,25.19,25.19,25.03,25.05,40700.0
2007-01-18 14:00:00,25.04,25.1,25.0,25.04,58000.0,25.04,25.1,25.0,25.04,58000.0
2007-01-18 14:30:00,25.04,25.04,24.9,24.9,210900.0,25.04,25.04,24.9,24.9,210900.0
2007-01-18 15:00:00,24.9,25.09,24.89,25.08,131400.0,24.9,25.09,24.89,25.08,131400.0
2007-01-18 15:30:00,25.09,25.25,25.09,25.12,229700.0,25.09,25.25,25.09,25.12,229700.0
2007-01-19 09:30:00,25.06,25.12,24.2,24.29,545700.0,25.06,25.12,24.2,24.29,545700.0
2007-01-19 10:00:00,24.31,24.53,24.22,24.45,500600.0,24.31,24.53,24.22,24.45,500600.0
2007-01-19 10:30:00,24.45,24.82,24.43,24.74,219500.0,24.45,24.82,24.43,24.74,219500.0
2007-01-19 11:00:00,24.73,24.77,24.57,24.73,117400.0,24.73,24.77,24.57,24.73,117400.0
2007-01-19 11:30:00,24.73,24.76,24.64,24.73,97300.0,24.73,24.76,24.64,24.73,97300.0
2007-01-19 12:00:00,24.73,24.76,24.62,24.7,113600.0,24.73,24.76,24.62,24.7,113600.0
2007-01-19 12:30:00,24.7,24.71,24.53,24.54,228200.0,24.7,24.71,24.53,24.54,228200.0
2007-01-19 13:00:00,24.54,24.57,24.46,24.51,152000.0,24.54,24.57,24.46,24.51,152000.0
2007-01-19 13:30:00,24.51,24.58,24.49,24.56,91900.0,24.51,24.58,24.49,24.56,91900.0
2007-01-19 14:00:00,24.55,24.7,24.55,24.64,227700.0,24.55,24.7,24.55,24.64,227700.0
2007-01-19 14:30:00,24.63,24.69,24.59,24.68,241000.0,24.63,24.69,24.59,24.68,241000.0
2007-01-19 15:00:00,24.69,24.8,24.65,24.73,675900.0,24.69,24.8,24.65,24.73,675900.0
2007-01-19 15:30:00,24.73,24.82,24.6,24.75,656200.0,24.73,24.82,24.6,24.75,656200.0
2007-01-22 09:30:00,25.48,25.48,25.04,25.13,566700.0,25.48,25.48,25.04,25.13,566700.0
2007-01-22 10:00:00,25.13,25.13,24.63,24.89,372900.0,25.13,25.13,24.63,24.89,372900.0
2007-01-22 10:30:00,24.9,24.9,24.49,24.51,197600.0,24.9,24.9,24.49,24.51,197600.0
2007-01-22 11:00:00,24.51,24.65,24.4,24.43,158500.0,24.51,24.65,24.4,24.43,158500.0
2007-01-22 11:30:00,24.42,24.47,24.28,24.43,226900.0,24.42,24.47,24.28,24.43,226900.0
2007-01-22 12:00:00,24.43,24.61,24.42,24.6,72900.0,24.43,24.61,24.42,24.6,72900.0
2007-01-22 12:30:00,24.61,24.67,24.6,24.66,88600.0,24.61,24.67,24.6,24.66,88600.0
2007-01-22 13:00:00,24.66,24.91,24.66,24.91,410000.0,24.66,24.91,24.66,24.91,410000.0
2007-01-22 13:30:00,24.92,24.95,24.84,24.92,90300.0,24.92,24.95,24.84,24.92,90300.0
2007-01-22 14:00:00,24.9,24.95,24.83,24.85,187200.0,24.9,24.95,24.83,24.85,187200.0
2007-01-22 14:30:00,24.86,24.86,24.74,24.8,156300.0,24.86,24.86,24.74,24.8,156300.0
2007-01-22 15:00:00,24.8,24.8,24.72,24.76,108100.0,24.8,24.8,24.72,24.76,108100.0
2007-01-22 15:30:00,24.76,24.85,24.74,24.79,214300.0,24.76,24.85,24.74,24.79,214300.0
2007-01-23 09:30:00,25.21,25.21,24.28,24.48,649300.0,25.21,25.21,24.28,24.48,649300.0
2007-01-23 10:00:00,24.44,24.62,24.3,24.5,391900.0,24.44,24.62,24.3,24.5,391900.0
2007-01-23 10:30:00,24.5,24.5,24.32,24.33,162200.0,24.5,24.5,24.32,24.33,162200.0
2007-01-23 11:00:00,24.32,24.54,24.3,24.48,187500.0,24.32,24.54,24.3,24.48,187500.0
2007-01-23 11:30:00,24.47,24.7,24.43,24.7,425100.0,24.47,24.7,24.43,24.7,425100.0
2007-01-23 12:00:00,24.69,24.71,24.58,24.69,297100.0,24.69,24.71,24.58,24.69,297100.0
2007-01-23 12:30:00,24.69,24.85,24.66,24.77,120500.0,24.69,24.85,24.66,24.77,120500.0
2007-01-23 13:00:00,24.77,24.81,24.74,24.75,82300.0,24.77,24.81,24.74,24.75,82300.0
2007-01-23 13:30:00,24.76,24.78,24.67,24.69,72000.0,24.76,24.78,24.67,24.69,72000.0
2007-01-23 14:00:00,24.69,24.7,24.45,24.51,182600.0,24.69,24.7,24.45,24.51,182600.0
2007-01-23 14:30:00,24.5,24.56,24.43,24.56,97900.0,24.5,24.56,24.43,24.56,97900.0
2007-01-23 15:00:00,24.56,24.57,24.41,24.41,81200.0,24.56,24.57,24.41,24.41,81200.0
2007-01-23 15:30:00,24.42,24.45,24.34,24.41,380700.0,24.42,24.45,24.34,24.41,380700.0
2007-01-24 09:30:00,24.44,24.57,24.35,24.37,183600.0,24.44,24.57,24.35,24.37,183600.0
2007-01-24 10:00:00,24.37,24.52,24.37,24.41,101900.0,24.37,24.52,24.37,24.41,101900.0
2007-01-24 10:30:00,24.42,24.51,24.41,24.49,134700.0,24.42,24.51,24.41,24.49,134700.0
2007-01-24 11:00:00,24.49,24.5,24.46,24.48,54700.0,24.49,24.5,24.46,24.48,54700.0
2007-01-24 11:30:00,24.47,24.5,24.29,24.3,180900.0,24.47,24.5,24.29,24.3,180900.0
2007-01-24 12:00:00,24.3,24.37,24.28,24.3,96200.0,24.3,24.37,24.28,24.3,96200.0
2007-01-24 12:30:00,24.3,24.38,24.22,24.38,139700.0,24.3,24.38,24.22,24.38,139700.0
2007-01-24 13:00:00,24.38,24.4,24.36,24.37,37200.0,24.38,24.4,24.36,24.37,37200.0
2007-01-24 13:30:00,24.37,24.42,24.34,24.42,69900.0,24.37,24.42,24.34,24.42,69900.0
2007-01-24 14:00:00,24.41,24.43,24.35,24.41,149800.0,24.41,24.43,24.35,24.41,149800.0
2007-01-24 14:30:00,24.41,24.43,24.4,24.4,83000.0,24.41,24.43,24.4,24.4,83000.0
2007-01-24 15:00:00,24.4,24.42,24.37,24.4,86600.0,24.4,24.42,24.37,24.4,86600.0
2007-01-24 15:30:00,24.4,24.5,24.39,24.45,224600.0,24.4,24.5,24.39,24.45,224600.0
2007-01-25 09:30:00,24.58,24.58,23.77,24.08,413600.0,24.58,24.58,23.77,24.08,413600.0
2007-01-25 10:00:00,24.07,24.31,23.91,24.0,462600.0,24.07,24.31,23.91,24.0,462600.0
2007-01-25 10:30:00,24.0,24.17,23.98,24.17,267100.0,24.0,24.17,23.98,24.17,267100.0
2007-01-25 11:00:00,24.17,24.21,24.01,24.02,187800.0,24.17,24.21,24.01,24.02,187800.0
2007-01-25 11:30:00,24.02,24.03,23.93,23.93,123500.0,24.02,24.03,23.93,23.93,123500.0
2007-01-25 12:00:00,23.94,24.0,23.94,24.0,87400.0,23.94,24.0,23.94,24.0,87400.0
2007-01-25 12:30:00,24.0,24.0,23.86,23.9,159700.0,24.0,24.0,23.86,23.9,159700.0
2007-01-25 13:00:00,23.9,23.98,23.88,23.97,109400.0,23.9,23.98,23.88,23.97,109400.0
2007-01-25 13:30:00,23.98,24.01,23.86,23.88,213200.0,23.98,24.01,23.86,23.88,213200.0
2007-01-25 14:00:00,23.87,23.88,23.73,23.75,130800.0,23.87,23.88,23.73,23.75,130800.0
2007-01-25 14:30:00,23.76,23.86,23.76,23.83,118100.0,23.76,23.86,23.76,23.83,118100.0
2007-01-25 15:00:00,23.83,23.89,23.78,23.88,174900.0,23.83,23.89,23.78,23.88,174900.0
2007-01-25 15:30:00,23.89,23.89,23.83,23.88,234000.0,23.89,23.89,23.83,23.88,234000.0
2007-01-26 09:30:00,23.9,24.19,23.55,23.9,180400.0,23.9,24.19,23.55,23.9,180400.0
2007-01-26 10:00:00,23.9,23.93,23.53,23.84,141900.0,23.9,23.93,23.53,23.84,141900.0
2007-01-26 10:30:00,23.86,23.91,23.72,23.74,99300.0,23.86,23.91,23.72,23.74,99300.0
2007-01-26 11:00:00,23.73,23.9,23.73,23.83,70100.0,23.73,23.9,23.73,23.83,70100.0
2007-01-26 11:30:00,23.84,23.84,23.62,23.63,83800.0,23.84,23.84,23.62,23.63,83800.0
2007-01-26 12:00:00,23.63,23.76,23.61,23.75,119000.0,23.63,23.76,23.61,23.75,119000.0
2007-01-26 12:30:00,23.75,23.95,23.75,23.92,93700.0,23.75,23.95,23.75,23.92,93700.0
2007-01-26 13:00:00,23.93,23.96,23.89,23.95,93600.0,23.93,23.96,23.89,23.95,93600.0
2007-01-26 13:30:00,23.94,24.05,23.94,24.03,122100.0,23.94,24.05,23.94,24.03,122100.0
2007-01-26 14:00:00,24.02,24.05,23.83,23.88,74500.0,24.02,24.05,23.83,23.88,74500.0
2007-01-26 14:30:00,23.88,24.17,23.88,24.15,249200.0,23.88,24.17,23.88,24.15,249200.0
2007-01-26 15:00:00,24.15,24.47,24.15,24.44,262200.0,24.15,24.47,24.15,24.44,262200.0
2007-01-26 15:30:00,24.43,24.48,24.31,24.35,362100.0,24.43,24.48,24.31,24.35,362100.0
2007-01-29 09:30:00,24.23,24.43,24.16,24.18,175800.0,24.23,24.43,24.16,24.18,175800.0
2007-01-29 10:00:00,24.18,24.27,23.84,23.89,168800.0,24.18,24.27,23.84,23.89,168800.0
2007-01-29 10:30:00,23.89,24.06,23.78,23.99,164200.0,23.89,24.06,23.78,23.99,164200.0
2007-01-29 11:00:00,23.99,24.14,23.98,24.11,141700.0,23.99,24.14,23.98,24.11,141700.0
2007-01-29 11:30:00,24.1,24.22,24.07,24.11,183900.0,24.1,24.22,24.07,24.11,183900.0
2007-01-29 12:00:00,24.11,24.13,24.08,24.08,157400.0,24.11,24.13,24.08,24.08,157400.0
2007-01-29 12:30:00,24.08,24.14,24.08,24.09,137400.0,24.08,24.14,24.08,24.09,137400.0
2007-01-29 13:00:00,24.09,24.14,24.04,24.09,125700.0,24.09,24.14,24.04,24.09,125700.0
2007-01-29 13:30:00,24.08,24.12,24.0,24.01,188700.0,24.08,24.12,24.0,24.01,188700.0
2007-01-29 14:00:00,24.0,24.04,23.87,23.96,246700.0,24.0,24.04,23.87,23.96,246700.0
2007-01-29 14:30:00,23.95,24.12,23.92,23.96,180300.0,23.95,24.12,23.92,23.96,180300.0
2007-01-29 15:00:00,23.97,24.01,23.87,24.0,232800.0,23.97,24.01,23.87,24.0,232800.0
2007-01-29 15:30:00,24.0,24.07,23.94,23.95,395100.0,24.0,24.07,23.94,23.95,395100.0
2007-01-30 09:30:00,24.04,24.28,23.87,24.03,156900.0,24.04,24.28,23.87,24.03,156900.0
2007-01-30 10:00:00,24.01,24.03,23.94,23.95,113700.0,24.01,24.03,23.94,23.95,113700.0
2007-01-30 10:30:00,23.95,24.02,23.77,23.88,151600.0,23.95,24.02,23.77,23.88,151600.0
2007-01-30 11:00:00,23.88,23.91,23.79,23.87,196800.0,23.88,23.91,23.79,23.87,196800.0
2007-01-30 11:30:00,23.88,23.99,23.86,23.94,190600.0,23.88,23.99,23.86,23.94,190600.0
2007-01-30 12:00:00,23.94,24.06,23.88,23.93,64800.0,23.94,24.06,23.88,23.93,64800.0
2007-01-30 12:30:00,23.93,23.98,23.87,23.89,56900.0,23.93,23.98,23.87,23.89,56900.0
2007-01-30 13:00:00,23.91,23.94,23.82,23.83,40300.0,23.91,23.94,23.82,23.83,40300.0
2007-01-30 13:30:00,23.83,23.95,23.83,23.89,37800.0,23.83,23.95,23.83,23.89,37800.0
2007-01-30 14:00:00,23.89,23.93,23.78,23.9,128300.0,23.89,23.93,23.78,23.9,128300.0
2007-01-30 14:30:00,23.91,23.91,23.84,23.86,101900.0,23.91,23.91,23.84,23.86,101900.0
2007-01-30 15:00:00,23.86,23.92,23.85,23.89,125700.0,23.86,23.92,23.85,23.89,125700.0
2007-01-30 15:30:00,23.89,23.94,23.83,23.88,466800.0,23.89,23.94,23.83,23.88,466800.0
2007-01-31 09:30:00,23.87,24.16,23.86,23.98,121200.0,23.87,24.16,23.86,23.98,121200.0
2007-01-31 10:00:00,23.96,24.39,23.96,24.31,191800.0,23.96,24.39,23.96,24.31,191800.0
2007-01-31 10:30:00,24.29,24.56,24.28,24.4,184900.0,24.29,24.56,24.28,24.4,184900.0
2007-01-31 11:00:00,24.4,24.4,24.13,24.34,115900.0,24.4,24.4,24.13,24.34,115900.0
2007-01-31 11:30:00,24.34,24.4,24.3,24.4,87900.0,24.34,24.4,24.3,24.4,87900.0
2007-01-31 12:00:00,24.41,24.45,24.25,24.31,65300.0,24.41,24.45,24.25,24.31,65300.0
2007-01-31 12:30:00,24.3,24.4,24.18,24.34,232600.0,24.3,24.4,24.18,24.34,232600.0
2007-01-31 13:00:00,24.33,24.36,24.16,24.17,140400.0,24.33,24.36,24.16,24.17,140400.0
2007-01-31 13:30:00,24.16,24.36,24.16,24.28,280100.0,24.16,24.36,24.16,24.28,280100.0
2007-01-31 14:00:00,24.28,24.4,24.21,24.21,255100.0,24.28,24.4,24.21,24.21,255100.0
2007-01-31 14:30:00,24.22,24.54,24.22,24.42,183400.0,24.22,24.54,24.22,24.42,183400.0
2007-01-31 15:00:00,24.42,24.5,24.38,24.43,245500.0,24.42,24.5,24.38,24.43,245500.0
2007-01-31 15:30:00,24.43,24.5,24.33,24.39,249000.0,24.43,24.5,24.33,24.39,249000.0
2007-02-01 09:30:00,24.44,24.68,24.3,24.54,143800.0,24.44,24.68,24.3,24.54,143800.0
2007-02-01 10:00:00,24.53,24.54,24.2,24.22,105000.0,24.53,24.54,24.2,24.22,105000.0
2007-02-01 10:30:00,24.23,24.4,24.21,24.39,70700.0,24.23,24.4,24.21,24.39,70700.0
2007-02-01 11:00:00,24.39,24.4,24.27,24.36,188300.0,24.39,24.4,24.27,24.36,188300.0
2007-02-01 11:30:00,24.35,24.36,24.11,24.24,143000.0,24.35,24.36,24.11,24.24,143000.0
2007-02-01 12:00:00,24.23,24.27,24.08,24.14,159400.0,24.23,24.27,24.08,24.14,159400.0
2007-02-01 12:30:00,24.14,24.17,24.07,24.17,169700.0,24.14,24.17,24.07,24.17,169700.0
2007-02-01 13:00:00,24.17,24.17,24.03,24.11,90300.0,24.17,24.17,24.03,24.11,90300.0
2007-02-01 13:30:00,24.12,24.27,24.0,24.24,210300.0,24.12,24.27,24.0,24.24,210300.0
2007-02-01 14:00:00,24.24,24.32,24.01,24.32,203900.0,24.24,24.32,24.01,24.32,203900.0
2007-02-01 14:30:00,24.31,24.32,24.28,24.31,79500.0,24.31,24.32,24.28,24.31,79500.0
2007-02-01 15:00:00,24.31,24.58,24.3,24.58,166400.0,24.31,24.58,24.3,24.58,166400.0
2007-02-01 15:30:00,24.57,24.64,24.5,24.52,510900.0,24.57,24.64,24.5,24.52,510900.0
2007-02-02 09:30:00,24.69,25.0,24.58,24.78,439100.0,24.69,25.0,24.58,24.78,439100.0
2007-02-02 10:00:00,24.79,25.25,24.79,25.1,485900.0,24.79,25.25,24.79,25.1,485900.0
2007-02-02 10:30:00,25.11,25.35,25.05,25.29,223900.0,25.11,25.35,25.05,25.29,223900.0
2007-02-02 11:00:00,25.29,25.31,25.2,25.23,211400.0,25.29,25.31,25.2,25.23,211400.0
2007-02-02 11:30:00,25.23,25.38,25.23,25.35,149400.0,25.23,25.38,25.23,25.35,149400.0
2007-02-02 12:00:00,25.35,25.39,25.1,25.28,226000.0,25.35,25.39,25.1,25.28,226000.0
2007-02-02 12:30:00,25.28,25.42,25.07,25.34,195600.0,25.28,25.42,25.07,25.34,195600.0
2007-02-02 13:00:00,25.34,25.38,25.14,25.18,126100.0,25.34,25.38,25.14,25.18,126100.0
2007-02-02 13:30:00,25.19,25.28,25.17,25.22,126400.0,25.19,25.28,25.17,25.22,126400.0
2007-02-02 14:00:00,25.21,25.22,25.1,25.11,156900.0,25.21,25.22,25.1,25.11,156900.0
2007-02-02 14:30:00,25.11,25.21,25.09,25.2,167400.0,25.11,25.21,25.09,25.2,167400.0
2007-02-02 15:00:00,25.2,25.22,25.13,25.14,139300.0,25.2,25.22,25.13,25.14,139300.0
2007-02-02 15:30:00,25.13,25.2,25.08,25.15,330500.0,25.13,25.2,25.08,25.15,330500.0
2007-02-05 09:30:00,25.43,25.46,25.2,25.23,321900.0,25.43,25.46,25.2,25.23,321900.0
2007-02-05 10:00:00,25.23,25.26,24.89,24.91,347800.0,25.23,25.26,24.89,24.91,347800.0
2007-02-05 10:30:00,24.91,25.08,24.85,24.92,133900.0,24.91,25.08,24.85,24.92,133900.0
2007-02-05 11:00:00,24.92,24.92,24.82,24.86,60500.0,24.92,24.92,24.82,24.86,60500.0
2007-02-05 11:30:00,24.86,24.96,24.82,24.95,78200.0,24.86,24.96,24.82,24.95,78200.0
2007-02-05 12:00:00,24.96,24.97,24.83,24.88,76100.0,24.96,24.97,24.83,24.88,76100.0
2007-02-05 12:30:00,24.87,24.88,24.86,24.88,57700.0,24.87,24.88,24.86,24.88,57700.0
2007-02-05 13:00:00,24.89,24.95,24.85,24.95,77800.0,24.89,24.95,24.85,24.95,77800.0
2007-02-05 13:30:00,24.95,24.95,24.88,24.93,79900.0,24.95,24.95,24.88,24.93,79900.0
2007-02-05 14:00:00,24.93,24.96,24.88,24.95,76800.0,24.93,24.96,24.88,24.95,76800.0
2007-02-05 14:30:00,24.96,25.16,24.95,25.13,150600.0,24.96,25.16,24.95,25.13,150600.0
2007-02-05 15:00:00,25.14,25.14,24.97,25.06,141000.0,25.14,25.14,24.97,25.06,141000.0
2007-02-05 15:30:00,25.05,25.09,24.99,25.03,211900.0,25.05,25.09,24.99,25.03,211900.0
2007-02-06 09:30:00,24.57,25.47,24.47,25.06,931400.0,24.57,25.47,24.47,25.06,931400.0
2007-02-06 10:00:00,25.03,25.17,25.0,25.1,322300.0,25.03,25.17,25.0,25.1,322300.0
2007-02-06 10:30:00,25.09,25.32,25.09,25.16,257900.0,25.09,25.32,25.09,25.16,257900.0
2007-02-06 11:00:00,25.17,25.22,25.0,25.01,260600.0,25.17,25.22,25.0,25.01,260600.0
2007-02-06 11:30:00,25.01,25.12,25.0,25.06,366800.0,25.01,25.12,25.0,25.06,366800.0
2007-02-06 12:00:00,25.06,25.08,24.97,24.97,168700.0,25.06,25.08,24.97,24.97,168700.0
2007-02-06 12:30:00,24.97,25.01,24.9,24.97,104400.0,24.97,25.01,24.9,24.97,104400.0
2007-02-06 13:00:00,24.97,25.0,24.91,24.94,237000.0,24.97,25.0,24.91,24.94,237000.0
2007-02-06 13:30:00,24.93,25.23,24.93,25.21,137400.0,24.93,25.23,24.93,25.21,137400.0
2007-02-06 14:00:00,25.21,25.21,25.04,25.13,167400.0,25.21,25.21,25.04,25.13,167400.0
2007-02-06 14:30:00,25.14,25.27,25.05,25.27,157300.0,25.14,25.27,25.05,25.27,157300.0
2007-02-06 15:00:00,25.27,25.3,25.11,25.18,131500.0,25.27,25.3,25.11,25.18,131500.0
2007-02-06 15:30:00,25.19,25.47,25.15,25.39,390300.0,25.19,25.47,25.15,25.39,390300.0
2007-02-07 09:30:00,25.34,25.34,24.84,25.02,239300.0,25.34,25.34,24.84,25.02,239300.0
2007-02-07 10:00:00,25.02,25.37,25.0,25.22,136900.0,25.02,25.37,25.0,25.22,136900.0
2007-02-07 10:30:00,25.21,25.35,25.13,25.15,85900.0,25.21,25.35,25.13,25.15,85900.0
2007-02-07 11:00:00,25.14,25.16,25.04,25.08,116700.0,25.14,25.16,25.04,25.08,116700.0
2007-02-07 11:30:00,25.07,25.12,25.02,25.06,84400.0,25.07,25.12,25.02,25.06,84400.0
2007-02-07 12:00:00,25.06,25.13,25.06,25.08,100700.0,25.06,25.13,25.06,25.08,100700.0
2007-02-07 12:30:00,25.07,25.29,25.07,25.28,102800.0,25.07,25.29,25.07,25.28,102800.0
2007-02-07 13:00:00,25.28,25.41,25.27,25.29,63500.0,25.28,25.41,25.27,25.29,63500.0
2007-02-07 13:30:00,25.28,25.28,25.09,25.09,66400.0,25.28,25.28,25.09,25.09,66400.0
2007-02-07 14:00:00,25.1,25.18,25.07,25.15,133300.0,25.1,25.18,25.07,25.15,133300.0
2007-02-07 14:30:00,25.15,25.16,25.1,25.11,76300.0,25.15,25.16,25.1,25.11,76300.0
2007-02-07 15:00:00,25.12,25.2,25.1,25.11,104700.0,25.12,25.2,25.1,25.11,104700.0
2007-02-07 15:30:00,25.1,25.17,25.06,25.12,199100.0,25.1,25.17,25.06,25.12,199100.0
2007-02-08 09:30:00,25.14,25.25,24.97,25.25,74700.0,25.14,25.25,24.97,25.25,74700.0
2007-02-08 10:00:00,25.25,25.4,25.09,25.16,102700.0,25.25,25.4,25.09,25.16,102700.0
2007-02-08 10:30:00,25.15,25.2,25.03,25.16,115600.0,25.15,25.2,25.03,25.16,115600.0
2007-02-08 11:00:00,25.15,25.25,25.09,25.17,202100.0,25.15,25.25,25.09,25.17,202100.0
2007-02-08 11:30:00,25.18,25.23,25.14,25.15,72300.0,25.18,25.23,25.14,25.15,72300.0
2007-02-08 12:00:00,25.15,25.38,25.14,25.35,197100.0,25.15,25.38,25.14,25.35,197100.0
2007-02-08 12:30:00,25.36,25.5,25.36,25.4,66400.0,25.36,25.5,25.36,25.4,66400.0
2007-02-08 13:00:00,25.4,25.48,25.38,25.45,81700.0,25.4,25.48,25.38,25.45,81700.0
2007-02-08 13:30:00,25.45,25.62,25.44,25.61,124600.0,25.45,25.62,25.44,25.61,124600.0
2007-02-08 14:00:00,25.62,25.68,25.54,25.58,141800.0,25.62,25.68,25.54,25.58,141800.0
2007-02-08 14:30:00,25.58,25.6,25.5,25.54,140200.0,25.58,25.6,25.5,25.54,140200.0
2007-02-08 15:00:00,25.55,25.55,25.45,25.54,110800.0,25.55,25.55,25.45,25.54,110800.0
2007-02-08 15:30:00,25.53,25.58,25.0,25.58,95200.0,25.53,25.58,25.0,25.58,95200.0
2007-02-09 09:30:00,25.66,25.66,25.32,25.51,95500.0,25.66,25.66,25.32,25.51,95500.0
2007-02-09 10:00:00,25.51,25.54,25.42,25.46,61600.0,25.51,25.54,25.42,25.46,61600.0
2007-02-09 10:30:00,25.45,25.57,25.39,25.41,84300.0,25.45,25.57,25.39,25.41,84300.0
2007-02-09 11:00:00,25.4,25.51,25.29,25.3,68800.0,25.4,25.51,25.29,25.3,68800.0
2007-02-09 11:30:00,25.3,25.4,25.27,25.38,60200.0,25.3,25.4,25.27,25.38,60200.0
2007-02-09 12:00:00,25.38,25.4,25.37,25.39,28100.0,25.38,25.4,25.37,25.39,28100.0
2007-02-09 12:30:00,25.39,25.42,25.26,25.29,56300.0,25.39,25.42,25.26,25.29,56300.0
2007-02-09 13:00:00,25.28,25.28,25.14,25.16,83700.0,25.28,25.28,25.14,25.16,83700.0
2007-02-09 13:30:00,25.16,25.22,25.06,25.06,83200.0,25.16,25.22,25.06,25.06,83200.0
2007-02-09 14:00:00,25.06,25.08,25.0,25.05,129200.0,25.06,25.08,25.0,25.05,129200.0
2007-02-09 14:30:00,25.04,25.04,24.88,24.91,177300.0,25.04,25.04,24.88,24.91,177300.0
2007-02-09 15:00:00,24.92,25.0,24.9,24.97,174600.0,24.92,25.0,24.9,24.97,174600.0
2007-02-09 15:30:00,24.96,25.0,24.85,24.91,292900.0,24.96,25.0,24.85,24.91,292900.0
2007-02-12 09:30:00,24.94,25.34,24.76,24.8,211300.0,24.94,25.34,24.76,24.8,211300.0
2007-02-12 10:00:00,24.8,24.93,24.64,24.75,128700.0,24.8,24.93,24.64,24.75,128700.0
2007-02-12 10:30:00,24.76,24.91,24.69,24.91,60100.0,24.76,24.91,24.69,24.91,60100.0
2007-02-12 11:00:00,24.91,25.07,24.91,25.04,173300.0,24.91,25.07,24.91,25.04,173300.0
2007-02-12 11:30:00,25.04,25.15,25.03,25.1,105100.0,25.04,25.15,25.03,25.1,105100.0
2007-02-12 12:00:00,25.11,25.15,25.1,25.13,47400.0,25.11,25.15,25.1,25.13,47400.0
2007-02-12 12:30:00,25.13,25.25,25.1,25.25,90500.0,25.13,25.25,25.1,25.25,90500.0
2007-02-12 13:00:00,25.25,25.28,25.15,25.18,100000.0,25.25,25.28,25.15,25.18,100000.0
2007-02-12 13:30:00,25.18,25.22,25.12,25.15,240300.0,25.18,25.22,25.12,25.15,240300.0
2007-02-12 14:00:00,25.16,25.31,25.14,25.28,239500.0,25.16,25.31,25.14,25.28,239500.0
2007-02-12 14:30:00,25.29,25.4,25.25,25.38,272200.0,25.29,25.4,25.25,25.38,272200.0
2007-02-12 15:00:00,25.38,25.41,25.19,25.29,142400.0,25.38,25.41,25.19,25.29,142400.0
2007-02-12 15:30:00,25.29,25.35,25.23,25.34,274900.0,25.29,25.35,25.23,25.34,274900.0
2007-02-13 09:30:00,25.35,25.52,25.2,25.47,113500.0,25.35,25.52,25.2,25.47,113500.0
2007-02-13 10:00:00,25.49,25.65,25.41,25.63,83500.0,25.49,25.65,25.41,25.63,83500.0
2007-02-13 10:30:00,25.62,25.68,25.58,25.61,227100.0,25.62,25.68,25.58,25.61,227100.0
2007-02-13 11:00:00,25.62,25.7,25.5,25.62,164600.0,25.62,25.7,25.5,25.62,164600.0
2007-02-13 11:30:00,25.61,25.93,25.55,25.81,269100.0,25.61,25.93,25.55,25.81,269100.0
2007-02-13 12:00:00,25.81,25.95,25.77,25.94,185000.0,25.81,25.95,25.77,25.94,185000.0
2007-02-13 12:30:00,25.94,26.11,25.94,26.02,261800.0,25.94,26.11,25.94,26.02,261800.0
2007-02-13 13:00:00,26.02,26.02,25.94,25.94,115400.0,26.02,26.02,25.94,25.94,115400.0
2007-02-13 13:30:00,25.94,25.98,25.86,25.97,172900.0,25.94,25.98,25.86,25.97,172900.0
2007-02-13 14:00:00,25.97,26.0,25.87,25.87,82500.0,25.97,26.0,25.87,25.87,82500.0
2007-02-13 14:30:00,25.87,25.88,25.76,25.8,149600.0,25.87,25.88,25.76,25.8,149600.0
2007-02-13 15:00:00,25.79,25.81,25.75,25.8,91800.0,25.79,25.81,25.75,25.8,91800.0
2007-02-13 15:30:00,25.8,26.05,25.76,26.05,491400.0,25.8,26.05,25.76,26.05,491400.0
2007-02-14 09:30:00,26.01,26.39,26.0,26.34,433700.0,26.01,26.39,26.0,26.34,433700.0
2007-02-14 10:00:00,26.34,26.73,26.33,26.72,446600.0,26.34,26.73,26.33,26.72,446600.0
2007-02-14 10:30:00,26.73,26.74,26.25,26.36,464200.0,26.73,26.74,26.25,26.36,464200.0
2007-02-14 11:00:00,26.37,26.4,26.2,26.22,161700.0,26.37,26.4,26.2,26.22,161700.0
2007-02-14 11:30:00,26.22,26.26,26.16,26.2,97600.0,26.22,26.26,26.16,26.2,97600.0
2007-02-14 12:00:00,26.2,26.2,26.03,26.11,157900.0,26.2,26.2,26.03,26.11,157900.0
2007-02-14 12:30:00,26.11,26.26,26.11,26.15,95000.0,26.11,26.26,26.11,26.15,95000.0
2007-02-14 13:00:00,26.16,26.16,25.94,25.98,73600.0,26.16,26.16,25.94,25.98,73600.0
2007-02-14 13:30:00,25.98,26.19,25.98,26.12,94700.0,25.98,26.19,25.98,26.12,94700.0
2007-02-14 14:00:00,26.13,26.22,26.09,26.12,67000.0,26.13,26.22,26.09,26.12,67000.0
2007-02-14 14:30:00,26.12,26.24,26.12,26.22,208200.0,26.12,26.24,26.12,26.22,208200.0
2007-02-14 15:00:00,26.22,26.23,26.19,26.22,136000.0,26.22,26.23,26.19,26.22,136000.0
2007-02-14 15:30:00,26.21,26.34,26.2,26.24,294500.0,26.21,26.34,26.2,26.24,294500.0
2007-02-15 09:30:00,26.35,26.42,26.07,26.2,228800.0,26.35,26.42,26.07,26.2,228800.0
2007-02-15 10:00:00,26.22,26.3,26.0,26.25,149600.0,26.22,26.3,26.0,26.25,149600.0
2007-02-15 10:30:00,26.26,26.43,26.26,26.32,186900.0,26.26,26.43,26.26,26.32,186900.0
2007-02-15 11:00:00,26.32,26.57,26.31,26.34,229500.0,26.32,26.57,26.31,26.34,229500.0
2007-02-15 11:30:00,26.33,26.35,26.22,26.34,50800.0,26.33,26.35,26.22,26.34,50800.0
2007-02-15 12:00:00,26.35,26.36,26.12,26.12,70700.0,26.35,26.36,26.12,26.12,70700.0
2007-02-15 12:30:00,26.13,26.18,26.04,26.12,95300.0,26.13,26.18,26.04,26.12,95300.0
2007-02-15 13:00:00,26.14,26.17,26.06,26.1,63200.0,26.14,26.17,26.06,26.1,63200.0
2007-02-15 13:30:00,26.11,26.11,25.94,26.08,208500.0,26.11,26.11,25.94,26.08,208500.0
2007-02-15 14:00:00,26.08,26.39,26.0,26.3,383700.0,26.08,26.39,26.0,26.3,383700.0
2007-02-15 14:30:00,26.29,26.31,26.2,26.23,131100.0,26.29,26.31,26.2,26.23,131100.0
2007-02-15 15:00:00,26.23,26.23,26.08,26.12,177300.0,26.23,26.23,26.08,26.12,177300.0
2007-02-15 15:30:00,26.13,26.3,26.13,26.26,210800.0,26.13,26.3,26.13,26.26,210800.0
2007-02-16 09:30:00,26.25,26.41,26.04,26.17,100200.0,26.25,26.41,26.04,26.17,100200.0
2007-02-16 10:00:00,26.16,26.26,26.05,26.09,50000.0,26.16,26.26,26.05,26.09,50000.0
2007-02-16 10:30:00,26.11,26.28,26.05,26.21,85400.0,26.11,26.28,26.05,26.21,85400.0
2007-02-16 11:00:00,26.2,26.32,26.16,26.29,34200.0,26.2,26.32,26.16,26.29,34200.0
2007-02-16 11:30:00,26.29,26.33,26.15,26.23,104700.0,26.29,26.33,26.15,26.23,104700.0
2007-02-16 12:00:00,26.23,26.26,26.21,26.22,37400.0,26.23,26.26,26.21,26.22,37400.0
2007-02-16 12:30:00,26.22,26.26,26.18,26.23,51300.0,26.22,26.26,26.18,26.23,51300.0
2007-02-16 13:00:00,26.23,26.32,26.23,26.27,58600.0,26.23,26.32,26.23,26.27,58600.0
2007-02-16 13:30:00,26.25,26.33,26.11,26.3,176400.0,26.25,26.33,26.11,26.3,176400.0
2007-02-16 14:00:00,26.3,26.3,26.21,26.25,87100.0,26.3,26.3,26.21,26.25,87100.0
2007-02-16 14:30:00,26.24,26.28,26.16,26.17,132800.0,26.24,26.28,26.16,26.17,132800.0
2007-02-16 15:00:00,26.17,26.25,26.15,26.22,85500.0,26.17,26.25,26.15,26.22,85500.0
2007-02-16 15:30:00,26.22,26.23,26.06,26.14,404800.0,26.22,26.23,26.06,26.14,404800.0
2007-02-20 09:30:00,26.01,26.22,25.94,26.02,100500.0,26.01,26.22,25.94,26.02,100500.0
2007-02-20 10:00:00,26.03,26.18,26.0,26.17,92300.0,26.03,26.18,26.0,26.17,92300.0
2007-02-20 10:30:00,26.18,26.54,26.15,26.5,75200.0,26.18,26.54,26.15,26.5,75200.0
2007-02-20 11:00:00,26.48,26.73,26.47,26.56,123800.0,26.48,26.73,26.47,26.56,123800.0
2007-02-20 11:30:00,26.56,26.69,26.55,26.68,50400.0,26.56,26.69,26.55,26.68,50400.0
2007-02-20 12:00:00,26.67,26.71,26.62,26.65,55800.0,26.67,26.71,26.62,26.65,55800.0
2007-02-20 12:30:00,26.66,26.74,26.65,26.69,48000.0,26.66,26.74,26.65,26.69,48000.0
2007-02-20 13:00:00,26.68,26.84,26.66,26.83,120800.0,26.68,26.84,26.66,26.83,120800.0
2007-02-20 13:30:00,26.84,26.89,26.77,26.78,97100.0,26.84,26.89,26.77,26.78,97100.0
2007-02-20 14:00:00,26.77,26.8,26.64,26.7,203400.0,26.77,26.8,26.64,26.7,203400.0
2007-02-20 14:30:00,26.7,26.73,26.55,26.7,136800.0,26.7,26.73,26.55,26.7,136800.0
2007-02-20 15:00:00,26.7,26.86,26.67,26.85,87100.0,26.7,26.86,26.67,26.85,87100.0
2007-02-20 15:30:00,26.84,26.84,26.67,26.74,210500.0,26.84,26.84,26.67,26.74,210500.0
2007-02-21 09:30:00,26.67,26.86,26.52,26.71,66000.0,26.67,26.86,26.52,26.71,66000.0
2007-02-21 10:00:00,26.71,26.72,26.64,26.7,122400.0,26.71,26.72,26.64,26.7,122400.0
2007-02-21 10:30:00,26.7,26.7,26.46,26.49,112700.0,26.7,26.7,26.46,26.49,112700.0
2007-02-21 11:00:00,26.49,26.7,26.48,26.69,90400.0,26.49,26.7,26.48,26.69,90400.0
2007-02-21 11:30:00,26.69,26.78,26.62,26.67,100800.0,26.69,26.78,26.62,26.67,100800.0
2007-02-21 12:00:00,26.68,26.9,26.68,26.88,77000.0,26.68,26.9,26.68,26.88,77000.0
2007-02-21 12:30:00,26.88,26.89,26.84,26.85,41500.0,26.88,26.89,26.84,26.85,41500.0
2007-02-21 13:00:00,26.85,26.87,26.81,26.82,29200.0,26.85,26.87,26.81,26.82,29200.0
2007-02-21 13:30:00,26.82,26.89,26.81,26.88,47300.0,26.82,26.89,26.81,26.88,47300.0
2007-02-21 14:00:00,26.89,26.89,26.81,26.86,55500.0,26.89,26.89,26.81,26.86,55500.0
2007-02-21 14:30:00,26.87,26.95,26.85,26.94,46200.0,26.87,26.95,26.85,26.94,46200.0
2007-02-21 15:00:00,26.94,26.95,26.86,26.89,114200.0,26.94,26.95,26.86,26.89,114200.0
2007-02-21 15:30:00,26.9,27.0,26.85,26.92,222600.0,26.9,27.0,26.85,26.92,222600.0
2007-02-22 09:30:00,26.9,27.16,26.7,27.08,215000.0,26.9,27.16,26.7,27.08,215000.0
2007-02-22 10:00:00,27.08,27.11,26.84,26.99,209700.0,27.08,27.11,26.84,26.99,209700.0
2007-02-22 10:30:00,26.99,27.12,26.98,27.03,126000.0,26.99,27.12,26.98,27.03,126000.0
2007-02-22 11:00:00,27.02,27.02,26.69,26.76,188500.0,27.02,27.02,26.69,26.76,188500.0
2007-02-22 11:30:00,26.75,26.77,26.53,26.64,144200.0,26.75,26.77,26.53,26.64,144200.0
2007-02-22 12:00:00,26.63,26.64,26.38,26.4,99600.0,26.63,26.64,26.38,26.4,99600.0
2007-02-22 12:30:00,26.4,26.46,26.33,26.37,79800.0,26.4,26.46,26.33,26.37,79800.0
2007-02-22 13:00:00,26.37,26.39,26.26,26.33,107300.0,26.37,26.39,26.26,26.33,107300.0
2007-02-22 13:30:00,26.32,26.41,26.31,26.32,97900.0,26.32,26.41,26.31,26.32,97900.0
2007-02-22 14:00:00,26.31,26.35,26.31,26.31,117600.0,26.31,26.35,26.31,26.31,117600.0
2007-02-22 14:30:00,26.31,26.32,26.18,26.21,131800.0,26.31,26.32,26.18,26.21,131800.0
2007-02-22 15:00:00,26.2,26.33,26.2,26.3,125200.0,26.2,26.33,26.2,26.3,125200.0
2007-02-22 15:30:00,26.29,26.36,26.22,26.29,322200.0,26.29,26.36,26.22,26.29,322200.0
2007-02-23 09:30:00,26.35,26.43,26.04,26.06,152100.0,26.35,26.43,26.04,26.06,152100.0
2007-02-23 10:00:00,26.05,26.15,25.88,25.95,307300.0,26.05,26.15,25.88,25.95,307300.0
2007-02-23 10:30:00,25.94,26.01,25.83,25.96,190300.0,25.94,26.01,25.83,25.96,190300.0
2007-02-23 11:00:00,25.97,26.21,25.97,26.07,136000.0,25.97,26.21,25.97,26.07,136000.0
2007-02-23 11:30:00,26.07,26.12,25.95,26.11,106400.0,26.07,26.12,25.95,26.11,106400.0
2007-02-23 12:00:00,26.12,26.14,25.98,26.06,118100.0,26.12,26.14,25.98,26.06,118100.0
2007-02-23 12:30:00,26.06,26.07,25.99,25.99,85800.0,26.06,26.07,25.99,25.99,85800.0
2007-02-23 13:00:00,25.98,25.99,25.75,25.83,219100.0,25.98,25.99,25.75,25.83,219100.0
2007-02-23 13:30:00,25.82,25.88,25.8,25.8,134900.0,25.82,25.88,25.8,25.8,134900.0
2007-02-23 14:00:00,25.79,25.94,25.77,25.94,171500.0,25.79,25.94,25.77,25.94,171500.0
2007-02-23 14:30:00,25.94,25.95,25.84,25.88,162400.0,25.94,25.95,25.84,25.88,162400.0
2007-02-23 15:00:00,25.87,26.07,25.86,26.06,264800.0,25.87,26.07,25.86,26.06,264800.0
2007-02-23 15:30:00,26.06,26.25,26.06,26.15,402000.0,26.06,26.25,26.06,26.15,402000.0
2007-02-26 09:30:00,26.38,26.84,26.36,26.54,388000.0,26.38,26.84,26.36,26.54,388000.0
2007-02-26 10:00:00,26.52,26.53,26.15,26.15,200300.0,26.52,26.53,26.15,26.15,200300.0
2007-02-26 10:30:00,26.15,26.16,26.08,26.09,99500.0,26.15,26.16,26.08,26.09,99500.0
2007-02-26 11:00:00,26.09,26.4,25.91,26.01,105500.0,26.09,26.4,25.91,26.01,105500.0
2007-02-26 11:30:00,26.02,26.13,25.98,26.08,70000.0,26.02,26.13,25.98,26.08,70000.0
2007-02-26 12:00:00,26.08,26.13,26.03,26.06,62900.0,26.08,26.13,26.03,26.06,62900.0
2007-02-26 12:30:00,26.06,26.08,25.96,26.07,83400.0,26.06,26.08,25.96,26.07,83400.0
2007-02-26 13:00:00,26.08,26.09,25.94,25.95,52800.0,26.08,26.09,25.94,25.95,52800.0
2007-02-26 13:30:00,25.95,25.96,25.91,25.95,52700.0,25.95,25.96,25.91,25.95,52700.0
2007-02-26 14:00:00,25.95,25.96,25.77,25.84,241900.0,25.95,25.96,25.77,25.84,241900.0
2007-02-26 14:30:00,25.84,25.87,25.83,25.85,77500.0,25.84,25.87,25.83,25.85,77500.0
2007-02-26 15:00:00,25.85,25.85,25.77,25.8,114200.0,25.85,25.85,25.77,25.8,114200.0
2007-02-26 15:30:00,25.8,25.82,25.75,25.81,265000.0,25.8,25.82,25.75,25.81,265000.0
2007-02-27 09:30:00,25.63,25.65,25.01,25.29,259500.0,25.63,25.65,25.01,25.29,259500.0
2007-02-27 10:00:00,25.3,25.56,25.25,25.37,160500.0,25.3,25.56,25.25,25.37,160500.0
2007-02-27 10:30:00,25.37,25.49,25.3,25.31,189900.0,25.37,25.49,25.3,25.31,189900.0
2007-02-27 11:00:00,25.31,25.33,25.17,25.17,81000.0,25.31,25.33,25.17,25.17,81000.0
2007-02-27 11:30:00,25.18,25.3,25.16,25.28,140500.0,25.18,25.3,25.16,25.28,140500.0
2007-02-27 12:00:00,25.24,25.3,25.2,25.25,144700.0,25.24,25.3,25.2,25.25,144700.0
2007-02-27 12:30:00,25.24,25.31,25.23,25.25,83900.0,25.24,25.31,25.23,25.25,83900.0
2007-02-27 13:00:00,25.26,25.31,25.12,25.15,209800.0,25.26,25.31,25.12,25.15,209800.0
2007-02-27 13:30:00,25.15,25.19,24.87,24.88,298400.0,25.15,25.19,24.87,24.88,298400.0
2007-02-27 14:00:00,24.87,24.87,24.51,24.54,646700.0,24.87,24.87,24.51,24.54,646700.0
2007-02-27 14:30:00,24.54,24.59,24.31,24.33,440200.0,24.54,24.59,24.31,24.33,440200.0
2007-02-27 15:00:00,24.33,24.92,24.23,24.8,362000.0,24.33,24.92,24.23,24.8,362000.0
2007-02-27 15:30:00,24.79,24.88,24.65,24.72,391500.0,24.79,24.88,24.65,24.72,391500.0
2007-02-28 09:30:00,24.79,24.94,24.28,24.36,234700.0,24.79,24.94,24.28,24.36,234700.0
2007-02-28 10:00:00,24.38,24.48,24.24,24.46,338900.0,24.38,24.48,24.24,24.46,338900.0
2007-02-28 10:30:00,24.46,24.76,24.45,24.74,293200.0,24.46,24.76,24.45,24.74,293200.0
2007-02-28 11:00:00,24.74,24.77,24.63,24.71,145200.0,24.74,24.77,24.63,24.71,145200.0
2007-02-28 11:30:00,24.7,24.75,24.53,24.53,113100.0,24.7,24.75,24.53,24.53,113100.0
2007-02-28 12:00:00,24.52,24.71,24.48,24.7,142900.0,24.52,24.71,24.48,24.7,142900.0
2007-02-28 12:30:00,24.71,24.8,24.68,24.79,150200.0,24.71,24.8,24.68,24.79,150200.0
2007-02-28 13:00:00,24.79,24.97,24.75,24.94,190600.0,24.79,24.97,24.75,24.94,190600.0
2007-02-28 13:30:00,24.94,24.96,24.84,24.94,79400.0,24.94,24.96,24.84,24.94,79400.0
2007-02-28 14:00:00,24.94,25.04,24.68,24.79,291200.0,24.94,25.04,24.68,24.79,291200.0
2007-02-28 14:30:00,24.81,24.84,24.7,24.75,110800.0,24.81,24.84,24.7,24.75,110800.0
2007-02-28 15:00:00,24.73,24.95,24.72,24.91,128600.0,24.73,24.95,24.72,24.91,128600.0
2007-02-28 15:30:00,24.91,24.95,24.82,24.85,259800.0,24.91,24.95,24.82,24.85,259800.0
2007-03-01 09:30:00,24.43,24.47,23.97,24.43,340500.0,24.43,24.47,23.97,24.43,340500.0
2007-03-01 10:00:00,24.43,24.73,24.43,24.59,213900.0,24.43,24.73,24.43,24.59,213900.0
2007-03-01 10:30:00,24.57,24.79,24.5,24.79,137800.0,24.57,24.79,24.5,24.79,137800.0
2007-03-01 11:00:00,24.78,24.83,24.68,24.76,160800.0,24.78,24.83,24.68,24.76,160800.0
2007-03-01 11:30:00,24.76,24.85,24.72,24.72,99100.0,24.76,24.85,24.72,24.72,99100.0
2007-03-01 12:00:00,24.73,24.81,24.68,24.69,83100.0,24.73,24.81,24.68,24.69,83100.0
2007-03-01 12:30:00,24.69,24.7,24.62,24.66,42100.0,24.69,24.7,24.62,24.66,42100.0
2007-03-01 13:00:00,24.65,24.72,24.62,24.65,91900.0,24.65,24.72,24.62,24.65,91900.0
2007-03-01 13:30:00,24.65,24.84,24.65,24.84,72200.0,24.65,24.84,24.65,24.84,72200.0
2007-03-01 14:00:00,24.84,25.01,24.83,25.0,163100.0,24.84,25.01,24.83,25.0,163100.0
2007-03-01 14:30:00,24.99,25.22,24.97,25.12,256100.0,24.99,25.22,24.97,25.12,256100.0
2007-03-01 15:00:00,25.12,25.13,24.85,24.95,480800.0,25.12,25.13,24.85,24.95,480800.0
2007-03-01 15:30:00,24.94,25.02,24.84,24.93,294900.0,24.94,25.02,24.84,24.93,294900.0
2007-03-02 09:30:00,25.03,25.4,24.92,25.26,241000.0,25.03,25.4,24.92,25.26,241000.0
2007-03-02 10:00:00,25.26,25.38,25.06,25.24,175100.0,25.26,25.38,25.06,25.24,175100.0
2007-03-02 10:30:00,25.2,25.37,25.14,25.17,135500.0,25.2,25.37,25.14,25.17,135500.0
2007-03-02 11:00:00,25.17,25.25,25.13,25.24,113800.0,25.17,25.25,25.13,25.24,113800.0
2007-03-02 11:30:00,25.24,25.31,25.16,25.3,109500.0,25.24,25.31,25.16,25.3,109500.0
2007-03-02 12:00:00,25.31,25.36,24.98,24.98,76500.0,25.31,25.36,24.98,24.98,76500.0
2007-03-02 12:30:00,24.99,25.2,24.97,24.97,200200.0,24.99,25.2,24.97,24.97,200200.0
2007-03-02 13:00:00,24.97,25.04,24.77,24.78,106300.0,24.97,25.04,24.77,24.78,106300.0
2007-03-02 13:30:00,24.8,24.94,24.75,24.77,116200.0,24.8,24.94,24.75,24.77,116200.0
2007-03-02 14:00:00,24.78,24.86,24.75,24.82,129300.0,24.78,24.86,24.75,24.82,129300.0
2007-03-02 14:30:00,24.81,25.04,24.81,24.89,263800.0,24.81,25.04,24.81,24.89,263800.0
2007-03-02 15:00:00,24.88,25.08,24.87,25.08,137600.0,24.88,25.08,24.87,25.08,137600.0
2007-03-02 15:30:00,25.09,25.09,24.75,24.75,334000.0,25.09,25.09,24.75,24.75,334000.0
2007-03-05 09:30:00,24.59,25.05,24.4,25.02,228200.0,24.59,25.05,24.4,25.02,228200.0
2007-03-05 10:00:00,25.01,25.15,24.54,25.04,249400.0,25.01,25.15,24.54,25.04,249400.0
2007-03-05 10:30:00,25.04,25.07,24.82,24.94,159700.0,25.04,25.07,24.82,24.94,159700.0
2007-03-05 11:00:00,24.95,25.2,24.88,25.16,311900.0,24.95,25.2,24.88,25.16,311900.0
2007-03-05 11:30:00,25.15,25.28,25.04,25.11,230200.0,25.15,25.28,25.04,25.11,230200.0
2007-03-05 12:00:00,25.06,25.11,25.03,25.03,142100.0,25.06,25.11,25.03,25.03,142100.0
2007-03-05 12:30:00,25.04,25.05,24.99,25.01,101600.0,25.04,25.05,24.99,25.01,101600.0
2007-03-05 13:00:00,25.0,25.02,24.95,25.02,138200.0,25.0,25.02,24.95,25.02,138200.0
2007-03-05 13:30:00,25.01,25.02,24.89,24.94,117100.0,25.01,25.02,24.89,24.94,117100.0
2007-03-05 14:00:00,24.94,24.99,24.89,24.93,98900.0,24.94,24.99,24.89,24.93,98900.0
2007-03-05 14:30:00,24.93,25.02,24.93,24.99,184100.0,24.93,25.02,24.93,24.99,184100.0
2007-03-05 15:00:00,25.0,25.0,24.62,24.79,278600.0,25.0,25.0,24.62,24.79,278600.0
2007-03-05 15:30:00,24.79,24.79,24.49,24.5,288800.0,24.79,24.79,24.49,24.5,288800.0
2007-03-06 09:30:00,24.85,25.26,24.76,25.12,285700.0,24.85,25.26,24.76,25.12,285700.0
2007-03-06 10:00:00,25.12,25.13,24.82,24.9,265200.0,25.12,25.13,24.82,24.9,265200.0
2007-03-06 10:30:00,24.93,24.99,24.82,24.86,120200.0,24.93,24.99,24.82,24.86,120200.0
2007-03-06 11:00:00,24.86,24.94,24.84,24.85,49700.0,24.86,24.94,24.84,24.85,49700.0
2007-03-06 11:30:00,24.85,24.86,24.79,24.79,94200.0,24.85,24.86,24.79,24.79,94200.0
2007-03-06 12:00:00,24.8,24.96,24.79,24.96,86400.0,24.8,24.96,24.79,24.96,86400.0
2007-03-06 12:30:00,24.95,25.09,24.89,25.07,60300.0,24.95,25.09,24.89,25.07,60300.0
2007-03-06 13:00:00,25.08,25.3,25.03,25.28,100800.0,25.08,25.3,25.03,25.28,100800.0
2007-03-06 13:30:00,25.28,25.47,25.24,25.36,168600.0,25.28,25.47,25.24,25.36,168600.0
2007-03-06 14:00:00,25.37,25.57,25.37,25.48,123300.0,25.37,25.57,25.37,25.48,123300.0
2007-03-06 14:30:00,25.48,25.51,25.34,25.4,173900.0,25.48,25.51,25.34,25.4,173900.0
2007-03-06 15:00:00,25.4,25.45,25.36,25.4,97900.0,25.4,25.45,25.36,25.4,97900.0
2007-03-06 15:30:00,25.4,25.4,24.98,25.0,397100.0,25.4,25.4,24.98,25.0,397100.0
2007-03-07 09:30:00,25.26,25.26,24.86,25.03,145300.0,25.26,25.26,24.86,25.03,145300.0
2007-03-07 10:00:00,25.03,25.08,24.83,24.95,79900.0,25.03,25.08,24.83,24.95,79900.0
2007-03-07 10:30:00,24.94,24.98,24.87,24.88,76700.0,24.94,24.98,24.87,24.88,76700.0
2007-03-07 11:00:00,24.87,24.96,24.66,24.95,125200.0,24.87,24.96,24.66,24.95,125200.0
2007-03-07 11:30:00,24.94,25.08,24.82,25.08,86400.0,24.94,25.08,24.82,25.08,86400.0
2007-03-07 12:00:00,25.07,25.23,24.72,25.12,152000.0,25.07,25.23,24.72,25.12,152000.0
2007-03-07 12:30:00,25.12,25.3,24.67,25.12,149300.0,25.12,25.3,24.67,25.12,149300.0
2007-03-07 13:00:00,25.11,25.29,25.06,25.28,47800.0,25.11,25.29,25.06,25.28,47800.0
2007-03-07 13:30:00,25.28,25.46,25.28,25.45,75700.0,25.28,25.46,25.28,25.45,75700.0
2007-03-07 14:00:00,25.45,25.51,25.37,25.46,266000.0,25.45,25.51,25.37,25.46,266000.0
2007-03-07 14:30:00,25.46,25.66,25.44,25.54,174500.0,25.46,25.66,25.44,25.54,174500.0
2007-03-07 15:00:00,25.54,25.64,25.4,25.43,202700.0,25.54,25.64,25.4,25.43,202700.0
2007-03-07 15:30:00,25.42,25.64,25.28,25.48,723600.0,25.42,25.64,25.28,25.48,723600.0
2007-03-08 09:30:00,25.8,25.8,24.0,24.98,1508800.0,25.8,25.8,24.0,24.98,1508800.0
2007-03-08 10:00:00,24.98,25.42,24.86,25.1,732700.0,24.98,25.42,24.86,25.1,732700.0
2007-03-08 10:30:00,25.1,25.35,24.86,25.33,430600.0,25.1,25.35,24.86,25.33,430600.0
2007-03-08 11:00:00,25.33,26.65,25.28,26.15,1211700.0,25.33,26.65,25.28,26.15,1211700.0
2007-03-08 11:30:00,26.15,26.24,25.83,26.13,634000.0,26.15,26.24,25.83,26.13,634000.0
2007-03-08 12:00:00,26.13,26.4,25.9,26.33,327900.0,26.13,26.4,25.9,26.33,327900.0
2007-03-08 12:30:00,26.35,26.35,25.65,25.7,354100.0,26.35,26.35,25.65,25.7,354100.0
2007-03-08 13:00:00,25.71,25.8,25.58,25.68,222600.0,25.71,25.8,25.58,25.68,222600.0
2007-03-08 13:30:00,25.69,25.69,25.22,25.4,397200.0,25.69,25.69,25.22,25.4,397200.0
2007-03-08 14:00:00,25.4,25.4,25.09,25.35,318000.0,25.4,25.4,25.09,25.35,318000.0
2007-03-08 14:30:00,25.36,25.36,25.08,25.23,347400.0,25.36,25.36,25.08,25.23,347400.0
2007-03-08 15:00:00,25.23,25.35,24.97,25.08,312900.0,25.23,25.35,24.97,25.08,312900.0
2007-03-08 15:30:00,25.08,25.09,24.64,24.64,621300.0,25.08,25.09,24.64,24.64,621300.0
2007-03-09 09:30:00,24.99,25.55,24.96,25.1,555200.0,24.99,25.55,24.96,25.1,555200.0
2007-03-09 10:00:00,25.09,25.25,24.8,25.0,451800.0,25.09,25.25,24.8,25.0,451800.0
2007-03-09 10:30:00,25.01,25.2,24.99,25.13,320500.0,25.01,25.2,24.99,25.13,320500.0
2007-03-09 11:00:00,25.15,25.36,25.11,25.36,448100.0,25.15,25.36,25.11,25.36,448100.0
2007-03-09 11:30:00,25.36,25.82,25.33,25.6,390100.0,25.36,25.82,25.33,25.6,390100.0
2007-03-09 12:00:00,25.6,26.12,25.59,25.96,357000.0,25.6,26.12,25.59,25.96,357000.0
2007-03-09 12:30:00,25.96,25.97,25.69,25.9,310600.0,25.96,25.97,25.69,25.9,310600.0
2007-03-09 13:00:00,25.9,25.9,25.66,25.74,187900.0,25.9,25.9,25.66,25.74,187900.0
2007-03-09 13:30:00,25.74,25.8,25.36,25.45,341500.0,25.74,25.8,25.36,25.45,341500.0
2007-03-09 14:00:00,25.44,25.6,25.37,25.52,140400.0,25.44,25.6,25.37,25.52,140400.0
2007-03-09 14:30:00,25.54,25.55,25.36,25.53,254400.0,25.54,25.55,25.36,25.53,254400.0
2007-03-09 15:00:00,25.55,25.64,25.47,25.64,271300.0,25.55,25.64,25.47,25.64,271300.0
2007-03-09 15:30:00,25.65,25.7,25.53,25.63,398500.0,25.65,25.7,25.53,25.63,398500.0
2007-03-12 09:30:00,25.51,26.08,25.37,25.45,274200.0,25.51,26.08,25.37,25.45,274200.0
2007-03-12 10:00:00,25.46,25.75,25.32,25.74,416400.0,25.46,25.75,25.32,25.74,416400.0
2007-03-12 10:30:00,25.74,25.75,25.47,25.5,289900.0,25.74,25.75,25.47,25.5,289900.0
2007-03-12 11:00:00,25.5,25.52,25.12,25.2,273200.0,25.5,25.52,25.12,25.2,273200.0
2007-03-12 11:30:00,25.19,25.37,25.19,25.21,141200.0,25.19,25.37,25.19,25.21,141200.0
2007-03-12 12:00:00,25.21,25.21,25.09,25.12,167400.0,25.21,25.21,25.09,25.12,167400.0
2007-03-12 12:30:00,25.12,25.31,25.12,25.28,180200.0,25.12,25.31,25.12,25.28,180200.0
2007-03-12 13:00:00,25.28,25.46,25.22,25.45,193900.0,25.28,25.46,25.22,25.45,193900.0
2007-03-12 13:30:00,25.44,25.62,25.44,25.59,251100.0,25.44,25.62,25.44,25.59,251100.0
2007-03-12 14:00:00,25.59,25.65,25.5,25.64,181400.0,25.59,25.65,25.5,25.64,181400.0
2007-03-12 14:30:00,25.65,25.75,25.63,25.69,263800.0,25.65,25.75,25.63,25.69,263800.0
2007-03-12 15:00:00,25.68,25.77,25.59,25.73,245900.0,25.68,25.77,25.59,25.73,245900.0
2007-03-12 15:30:00,25.73,25.84,25.51,25.8,537800.0,25.73,25.84,25.51,25.8,537800.0
2007-03-13 09:30:00,25.6,25.78,25.18,25.25,419500.0,25.6,25.78,25.18,25.25,419500.0
2007-03-13 10:00:00,25.26,25.28,25.15,25.2,159900.0,25.26,25.28,25.15,25.2,159900.0
2007-03-13 10:30:00,25.2,25.28,25.06,25.12,217400.0,25.2,25.28,25.06,25.12,217400.0
2007-03-13 11:00:00,25.12,25.17,24.87,24.92,184000.0,25.12,25.17,24.87,24.92,184000.0
2007-03-13 11:30:00,24.92,25.07,24.9,25.07,187300.0,24.92,25.07,24.9,25.07,187300.0
2007-03-13 12:00:00,25.08,25.09,24.66,24.68,174300.0,25.08,25.09,24.66,24.68,174300.0
2007-03-13 12:30:00,24.67,24.88,24.58,24.88,201500.0,24.67,24.88,24.58,24.88,201500.0
2007-03-13 13:00:00,24.88,24.91,24.6,24.63,356000.0,24.88,24.91,24.6,24.63,356000.0
2007-03-13 13:30:00,24.63,24.8,24.63,24.72,289500.0,24.63,24.8,24.63,24.72,289500.0
2007-03-13 14:00:00,24.72,24.73,24.52,24.56,184900.0,24.72,24.73,24.52,24.56,184900.0
2007-03-13 14:30:00,24.56,24.6,24.34,24.37,335600.0,24.56,24.6,24.34,24.37,335600.0
2007-03-13 15:00:00,24.36,25.52,24.25,24.49,436600.0,24.36,25.52,24.25,24.49,436600.0
2007-03-13 15:30:00,24.5,24.6,24.32,24.36,619400.0,24.5,24.6,24.32,24.36,619400.0
2007-03-14 09:30:00,24.45,24.85,23.88,24.06,527100.0,24.45,24.85,23.88,24.06,527100.0
2007-03-14 10:00:00,24.04,24.05,23.69,23.94,429800.0,24.04,24.05,23.69,23.94,429800.0
2007-03-14 10:30:00,23.96,24.27,23.91,24.25,429900.0,23.96,24.27,23.91,24.25,429900.0
2007-03-14 11:00:00,24.25,24.33,24.09,24.15,303600.0,24.25,24.33,24.09,24.15,303600.0
2007-03-14 11:30:00,24.15,24.18,24.03,24.15,174400.0,24.15,24.18,24.03,24.15,174400.0
2007-03-14 12:00:00,24.15,24.15,23.65,23.74,319200.0,24.15,24.15,23.65,23.74,319200.0
2007-03-14 12:30:00,23.75,23.8,23.37,23.44,315300.0,23.75,23.8,23.37,23.44,315300.0
2007-03-14 13:00:00,23.44,24.06,23.41,23.89,470000.0,23.44,24.06,23.41,23.89,470000.0
2007-03-14 13:30:00,23.89,24.19,23.88,24.17,273300.0,23.89,24.19,23.88,24.17,273300.0
2007-03-14 14:00:00,24.17,24.4,24.14,24.37,305000.0,24.17,24.4,24.14,24.37,305000.0
2007-03-14 14:30:00,24.37,24.48,24.25,24.27,200700.0,24.37,24.48,24.25,24.27,200700.0
2007-03-14 15:00:00,24.27,24.36,24.13,24.18,436600.0,24.27,24.36,24.13,24.18,436600.0
2007-03-14 15:30:00,24.18,24.19,23.98,24.05,518100.0,24.18,24.19,23.98,24.05,518100.0
2007-03-15 09:30:00,24.03,24.98,24.03,24.7,390100.0,24.03,24.98,24.03,24.7,390100.0
2007-03-15 10:00:00,24.71,24.9,24.6,24.77,195700.0,24.71,24.9,24.6,24.77,195700.0
2007-03-15 10:30:00,24.77,24.78,24.53,24.62,109300.0,24.77,24.78,24.53,24.62,109300.0
2007-03-15 11:00:00,24.62,24.92,24.18,24.46,209600.0,24.62,24.92,24.18,24.46,209600.0
2007-03-15 11:30:00,24.46,24.47,24.29,24.29,197100.0,24.46,24.47,24.29,24.29,197100.0
2007-03-15 12:00:00,24.29,24.3,24.09,24.17,306500.0,24.29,24.3,24.09,24.17,306500.0
2007-03-15 12:30:00,24.18,24.21,24.09,24.17,213800.0,24.18,24.21,24.09,24.17,213800.0
2007-03-15 13:00:00,24.17,24.17,24.11,24.14,118200.0,24.17,24.17,24.11,24.14,118200.0
2007-03-15 13:30:00,24.13,24.15,23.94,23.99,215200.0,24.13,24.15,23.94,23.99,215200.0
2007-03-15 14:00:00,23.98,24.15,23.96,24.14,164300.0,23.98,24.15,23.96,24.14,164300.0
2007-03-15 14:30:00,24.15,24.19,24.11,24.13,194700.0,24.15,24.19,24.11,24.13,194700.0
2007-03-15 15:00:00,24.14,24.26,24.11,24.21,183300.0,24.14,24.26,24.11,24.21,183300.0
2007-03-15 15:30:00,24.21,24.3,24.18,24.25,274700.0,24.21,24.3,24.18,24.25,274700.0
2007-03-16 09:30:00,24.27,24.46,23.96,24.14,195800.0,24.27,24.46,23.96,24.14,195800.0
2007-03-16 10:00:00,24.15,24.47,24.14,24.28,104100.0,24.15,24.47,24.14,24.28,104100.0
2007-03-16 10:30:00,24.28,24.3,24.12,24.16,72900.0,24.28,24.3,24.12,24.16,72900.0
2007-03-16 11:00:00,24.15,24.21,24.11,24.18,138800.0,24.15,24.21,24.11,24.18,138800.0
2007-03-16 11:30:00,24.17,24.19,23.97,24.04,112000.0,24.17,24.19,23.97,24.04,112000.0
2007-03-16 12:00:00,24.03,24.05,24.0,24.02,107200.0,24.03,24.05,24.0,24.02,107200.0
2007-03-16 12:30:00,24.01,24.16,23.9,23.96,187400.0,24.01,24.16,23.9,23.96,187400.0
2007-03-16 13:00:00,23.95,24.09,23.88,24.09,307700.0,23.95,24.09,23.88,24.09,307700.0
2007-03-16 13:30:00,24.09,24.17,24.06,24.11,142000.0,24.09,24.17,24.06,24.11,142000.0
2007-03-16 14:00:00,24.11,24.17,24.02,24.06,250800.0,24.11,24.17,24.02,24.06,250800.0
2007-03-16 14:30:00,24.05,24.12,23.97,24.08,148200.0,24.05,24.12,23.97,24.08,148200.0
2007-03-16 15:00:00,24.08,24.09,23.97,24.03,124500.0,24.08,24.09,23.97,24.03,124500.0
2007-03-16 15:30:00,24.03,24.09,24.01,24.02,293700.0,24.03,24.09,24.01,24.02,293700.0
2007-03-19 09:30:00,24.34,24.6,24.16,24.35,157900.0,24.34,24.6,24.16,24.35,157900.0
2007-03-19 10:00:00,24.35,24.39,24.12,24.27,110300.0,24.35,24.39,24.12,24.27,110300.0
2007-03-19 10:30:00,24.28,24.56,24.28,24.46,90400.0,24.28,24.56,24.28,24.46,90400.0
2007-03-19 11:00:00,24.45,24.48,24.35,24.48,69800.0,24.45,24.48,24.35,24.48,69800.0
2007-03-19 11:30:00,24.48,24.53,24.38,24.45,131000.0,24.48,24.53,24.38,24.45,131000.0
2007-03-19 12:00:00,24.45,24.55,24.44,24.46,106500.0,24.45,24.55,24.44,24.46,106500.0
2007-03-19 12:30:00,24.45,24.57,24.37,24.55,84400.0,24.45,24.57,24.37,24.55,84400.0
2007-03-19 13:00:00,24.55,24.55,24.39,24.46,80200.0,24.55,24.55,24.39,24.46,80200.0
2007-03-19 13:30:00,24.47,24.52,24.42,24.43,70000.0,24.47,24.52,24.42,24.43,70000.0
2007-03-19 14:00:00,24.43,24.47,24.37,24.45,180500.0,24.43,24.47,24.37,24.45,180500.0
2007-03-19 14:30:00,24.44,24.51,24.39,24.43,154500.0,24.44,24.51,24.39,24.43,154500.0
2007-03-19 15:00:00,24.43,24.49,24.33,24.33,124900.0,24.43,24.49,24.33,24.33,124900.0
2007-03-19 15:30:00,24.33,24.45,24.31,24.41,251700.0,24.33,24.45,24.31,24.41,251700.0
2007-03-20 09:30:00,24.43,24.95,24.21,24.88,579000.0,24.43,24.95,24.21,24.88,579000.0
2007-03-20 10:00:00,24.88,25.21,24.78,25.2,633600.0,24.88,25.21,24.78,25.2,633600.0
2007-03-20 10:30:00,25.2,25.45,25.0,25.3,766900.0,25.2,25.45,25.0,25.3,766900.0
2007-03-20 11:00:00,25.29,25.48,25.11,25.38,221300.0,25.29,25.48,25.11,25.38,221300.0
2007-03-20 11:30:00,25.39,25.66,25.31,25.64,201700.0,25.39,25.66,25.31,25.64,201700.0
2007-03-20 12:00:00,25.63,25.67,25.42,25.58,200700.0,25.63,25.67,25.42,25.58,200700.0
2007-03-20 12:30:00,25.59,25.68,25.58,25.61,182200.0,25.59,25.68,25.58,25.61,182200.0
2007-03-20 13:00:00,25.62,25.62,25.35,25.49,218800.0,25.62,25.62,25.35,25.49,218800.0
2007-03-20 13:30:00,25.48,25.52,25.13,25.38,394400.0,25.48,25.52,25.13,25.38,394400.0
2007-03-20 14:00:00,25.39,25.43,25.26,25.34,153100.0,25.39,25.43,25.26,25.34,153100.0
2007-03-20 14:30:00,25.34,25.41,25.19,25.29,236000.0,25.34,25.41,25.19,25.29,236000.0
2007-03-20 15:00:00,25.29,25.48,25.29,25.35,130200.0,25.29,25.48,25.29,25.35,130200.0
2007-03-20 15:30:00,25.35,25.5,25.33,25.45,302200.0,25.35,25.5,25.33,25.45,302200.0
2007-03-21 09:30:00,25.37,25.5,25.04,25.24,310900.0,25.37,25.5,25.04,25.24,310900.0
2007-03-21 10:00:00,25.24,25.39,25.17,25.35,310400.0,25.24,25.39,25.17,25.35,310400.0
2007-03-21 10:30:00,25.34,25.39,25.19,25.22,221700.0,25.34,25.39,25.19,25.22,221700.0
2007-03-21 11:00:00,25.21,25.24,25.04,25.23,266000.0,25.21,25.24,25.04,25.23,266000.0
2007-03-21 11:30:00,25.23,25.25,25.21,25.23,135800.0,25.23,25.25,25.21,25.23,135800.0
2007-03-21 12:00:00,25.23,25.24,25.17,25.2,123700.0,25.23,25.24,25.17,25.2,123700.0
2007-03-21 12:30:00,25.2,25.2,25.15,25.15,102500.0,25.2,25.2,25.15,25.15,102500.0
2007-03-21 13:00:00,25.14,25.18,25.12,25.15,67000.0,25.14,25.18,25.12,25.15,67000.0
2007-03-21 13:30:00,25.14,25.23,25.1,25.14,202900.0,25.14,25.23,25.1,25.14,202900.0
2007-03-21 14:00:00,25.14,25.23,25.1,25.19,341700.0,25.14,25.23,25.1,25.19,341700.0
2007-03-21 14:30:00,25.19,25.35,25.17,25.34,780600.0,25.19,25.35,25.17,25.34,780600.0
2007-03-21 15:00:00,25.35,25.36,25.23,25.34,846700.0,25.35,25.36,25.23,25.34,846700.0
2007-03-21 15:30:00,25.35,25.35,25.27,25.3,1025200.0,25.35,25.35,25.27,25.3,1025200.0
2007-03-22 09:30:00,25.35,25.35,24.96,24.98,277700.0,25.35,25.35,24.96,24.98,277700.0
2007-03-22 10:00:00,24.98,25.08,24.84,25.06,218100.0,24.98,25.08,24.84,25.06,218100.0
2007-03-22 10:30:00,25.06,25.14,25.0,25.12,339400.0,25.06,25.14,25.0,25.12,339400.0
2007-03-22 11:00:00,25.11,25.22,25.05,25.18,264300.0,25.11,25.22,25.05,25.18,264300.0
2007-03-22 11:30:00,25.18,25.19,25.05,25.07,226000.0,25.18,25.19,25.05,25.07,226000.0
2007-03-22 12:00:00,25.07,25.14,25.06,25.11,95500.0,25.07,25.14,25.06,25.11,95500.0
2007-03-22 12:30:00,25.12,25.17,25.08,25.09,187700.0,25.12,25.17,25.08,25.09,187700.0
2007-03-22 13:00:00,25.09,25.1,24.97,24.99,187600.0,25.09,25.1,24.97,24.99,187600.0
2007-03-22 13:30:00,24.99,25.0,24.96,25.0,131700.0,24.99,25.0,24.96,25.0,131700.0
2007-03-22 14:00:00,24.99,25.0,24.95,24.95,178900.0,24.99,25.0,24.95,24.95,178900.0
2007-03-22 14:30:00,24.95,25.0,24.95,24.96,219000.0,24.95,25.0,24.95,24.96,219000.0
2007-03-22 15:00:00,24.96,25.08,24.95,24.98,784900.0,24.96,25.08,24.95,24.98,784900.0
2007-03-22 15:30:00,24.98,25.03,24.9,25.03,458300.0,24.98,25.03,24.9,25.03,458300.0
2007-03-23 09:30:00,26.15,26.15,25.5,25.77,3347400.0,26.15,26.15,25.5,25.77,3347400.0
2007-03-23 10:00:00,25.78,26.03,25.77,25.89,588100.0,25.78,26.03,25.77,25.89,588100.0
2007-03-23 10:30:00,25.89,26.27,25.89,26.24,693900.0,25.89,26.27,25.89,26.24,693900.0
2007-03-23 11:00:00,26.24,26.3,26.06,26.2,517800.0,26.24,26.3,26.06,26.2,517800.0
2007-03-23 11:30:00,26.2,26.34,26.2,26.32,248900.0,26.2,26.34,26.2,26.32,248900.0
2007-03-23 12:00:00,26.31,26.44,26.31,26.4,318500.0,26.31,26.44,26.31,26.4,318500.0
2007-03-23 12:30:00,26.4,26.5,26.39,26.49,280000.0,26.4,26.5,26.39,26.49,280000.0
2007-03-23 13:00:00,26.5,26.5,26.28,26.32,349500.0,26.5,26.5,26.28,26.32,349500.0
2007-03-23 13:30:00,26.32,26.48,26.32,26.36,364500.0,26.32,26.48,26.32,26.36,364500.0
2007-03-23 14:00:00,26.36,26.36,26.02,26.22,636700.0,26.36,26.36,26.02,26.22,636700.0
2007-03-23 14:30:00,26.22,26.36,26.13,26.19,308000.0,26.22,26.36,26.13,26.19,308000.0
2007-03-23 15:00:00,26.2,26.35,26.19,26.3,285900.0,26.2,26.35,26.19,26.3,285900.0
2007-03-23 15:30:00,26.29,26.4,26.18,26.33,569400.0,26.29,26.4,26.18,26.33,569400.0
2007-03-26 09:30:00,26.18,26.35,25.82,26.07,385600.0,26.18,26.35,25.82,26.07,385600.0
2007-03-26 10:00:00,26.05,26.06,25.48,25.57,317100.0,26.05,26.06,25.48,25.57,317100.0
2007-03-26 10:30:00,25.54,25.82,25.47,25.76,223100.0,25.54,25.82,25.47,25.76,223100.0
2007-03-26 11:00:00,25.75,25.83,25.58,25.82,149800.0,25.75,25.83,25.58,25.82,149800.0
2007-03-26 11:30:00,25.82,25.83,25.58,25.59,173800.0,25.82,25.83,25.58,25.59,173800.0
2007-03-26 12:00:00,25.59,25.6,25.49,25.54,473400.0,25.59,25.6,25.49,25.54,473400.0
2007-03-26 12:30:00,25.55,25.55,25.38,25.5,360400.0,25.55,25.55,25.38,25.5,360400.0
2007-03-26 13:00:00,25.49,25.64,25.4,25.58,183200.0,25.49,25.64,25.4,25.58,183200.0
2007-03-26 13:30:00,25.57,25.6,25.42,25.5,179300.0,25.57,25.6,25.42,25.5,179300.0
2007-03-26 14:00:00,25.5,25.58,25.48,25.54,324100.0,25.5,25.58,25.48,25.54,324100.0
2007-03-26 14:30:00,25.54,25.66,25.5,25.61,334500.0,25.54,25.66,25.5,25.61,334500.0
2007-03-26 15:00:00,25.61,25.62,25.53,25.58,257600.0,25.61,25.62,25.53,25.58,257600.0
2007-03-26 15:30:00,25.58,25.7,25.57,25.67,621300.0,25.58,25.7,25.57,25.67,621300.0
2007-03-27 09:30:00,26.0,26.23,25.9,26.13,1242600.0,26.0,26.23,25.9,26.13,1242600.0
2007-03-27 10:00:00,26.14,26.15,26.01,26.03,534900.0,26.14,26.15,26.01,26.03,534900.0
2007-03-27 10:30:00,26.02,26.17,25.98,26.13,581200.0,26.02,26.17,25.98,26.13,581200.0
2007-03-27 11:00:00,26.14,26.18,26.05,26.08,435800.0,26.14,26.18,26.05,26.08,435800.0
2007-03-27 11:30:00,26.07,26.2,26.06,26.15,353400.0,26.07,26.2,26.06,26.15,353400.0
2007-03-27 12:00:00,26.16,26.45,26.16,26.4,313400.0,26.16,26.45,26.16,26.4,313400.0
2007-03-27 12:30:00,26.4,26.52,26.25,26.51,186100.0,26.4,26.52,26.25,26.51,186100.0
2007-03-27 13:00:00,26.5,26.64,26.36,26.38,214300.0,26.5,26.64,26.36,26.38,214300.0
2007-03-27 13:30:00,26.37,26.5,26.26,26.36,262000.0,26.37,26.5,26.26,26.36,262000.0
2007-03-27 14:00:00,26.36,26.6,26.36,26.52,285500.0,26.36,26.6,26.36,26.52,285500.0
2007-03-27 14:30:00,26.52,26.73,26.5,26.7,349600.0,26.52,26.73,26.5,26.7,349600.0
2007-03-27 15:00:00,26.69,26.75,26.56,26.6,464100.0,26.69,26.75,26.56,26.6,464100.0
2007-03-27 15:30:00,26.59,26.63,26.48,26.51,486200.0,26.59,26.63,26.48,26.51,486200.0
2007-03-28 09:30:00,26.14,26.28,25.89,26.13,516700.0,26.14,26.28,25.89,26.13,516700.0
2007-03-28 10:00:00,26.11,26.33,26.0,26.23,191300.0,26.11,26.33,26.0,26.23,191300.0
2007-03-28 10:30:00,26.22,26.22,25.79,26.0,261300.0,26.22,26.22,25.79,26.0,261300.0
2007-03-28 11:00:00,26.0,26.19,25.88,26.08,169800.0,26.0,26.19,25.88,26.08,169800.0
2007-03-28 11:30:00,26.09,26.2,25.99,26.19,114500.0,26.09,26.2,25.99,26.19,114500.0
2007-03-28 12:00:00,26.2,26.42,26.15,26.34,142100.0,26.2,26.42,26.15,26.34,142100.0
2007-03-28 12:30:00,26.33,26.41,26.2,26.38,107800.0,26.33,26.41,26.2,26.38,107800.0
2007-03-28 13:00:00,26.38,26.41,26.23,26.27,122100.0,26.38,26.41,26.23,26.27,122100.0
2007-03-28 13:30:00,26.27,26.33,26.23,26.27,116800.0,26.27,26.33,26.23,26.27,116800.0
2007-03-28 14:00:00,26.27,26.31,26.12,26.27,147000.0,26.27,26.31,26.12,26.27,147000.0
2007-03-28 14:30:00,26.28,26.3,26.16,26.24,116500.0,26.28,26.3,26.16,26.24,116500.0
2007-03-28 15:00:00,26.25,26.37,26.19,26.31,179900.0,26.25,26.37,26.19,26.31,179900.0
2007-03-28 15:30:00,26.3,26.31,26.23,26.27,378500.0,26.3,26.31,26.23,26.27,378500.0
2007-03-29 09:30:00,26.57,26.6,26.09,26.1,214700.0,26.57,26.6,26.09,26.1,214700.0
2007-03-29 10:00:00,26.1,26.25,26.08,26.19,175400.0,26.1,26.25,26.08,26.19,175400.0
2007-03-29 10:30:00,26.19,26.19,25.86,26.08,271600.0,26.19,26.19,25.86,26.08,271600.0
2007-03-29 11:00:00,26.08,26.1,25.82,25.85,154800.0,26.08,26.1,25.82,25.85,154800.0
2007-03-29 11:30:00,25.85,25.85,25.66,25.68,123000.0,25.85,25.85,25.66,25.68,123000.0
2007-03-29 12:00:00,25.68,25.75,25.6,25.66,161100.0,25.68,25.75,25.6,25.66,161100.0
2007-03-29 12:30:00,25.65,25.76,25.5,25.75,118600.0,25.65,25.76,25.5,25.75,118600.0
2007-03-29 13:00:00,25.75,25.86,25.72,25.76,83200.0,25.75,25.86,25.72,25.76,83200.0
2007-03-29 13:30:00,25.75,25.75,25.53,25.7,119600.0,25.75,25.75,25.53,25.7,119600.0
2007-03-29 14:00:00,25.72,25.74,25.6,25.73,106200.0,25.72,25.74,25.6,25.73,106200.0
2007-03-29 14:30:00,25.73,25.82,25.64,25.8,122700.0,25.73,25.82,25.64,25.8,122700.0
2007-03-29 15:00:00,25.8,25.99,25.73,25.95,175600.0,25.8,25.99,25.73,25.95,175600.0
2007-03-29 15:30:00,25.95,26.03,25.9,25.95,250300.0,25.95,26.03,25.9,25.95,250300.0
2007-03-30 09:30:00,26.05,26.29,25.64,25.97,240600.0,26.05,26.29,25.64,25.97,240600.0
2007-03-30 10:00:00,25.97,26.25,25.78,26.02,236500.0,25.97,26.25,25.78,26.02,236500.0
2007-03-30 10:30:00,26.0,26.33,25.9,26.33,152700.0,26.0,26.33,25.9,26.33,152700.0
2007-03-30 11:00:00,26.33,26.33,26.18,26.24,150100.0,26.33,26.33,26.18,26.24,150100.0
2007-03-30 11:30:00,26.23,26.26,26.0,26.23,284100.0,26.23,26.26,26.0,26.23,284100.0
2007-03-30 12:00:00,26.22,26.26,26.08,26.17,178300.0,26.22,26.26,26.08,26.17,178300.0
2007-03-30 12:30:00,26.18,26.26,26.11,26.11,131900.0,26.18,26.26,26.11,26.11,131900.0
2007-03-30 13:00:00,26.11,26.24,26.1,26.22,114500.0,26.11,26.24,26.1,26.22,114500.0
2007-03-30 13:30:00,26.23,26.28,26.16,26.25,142100.0,26.23,26.28,26.16,26.25,142100.0
2007-03-30 14:00:00,26.25,26.3,26.21,26.24,113800.0,26.25,26.3,26.21,26.24,113800.0
2007-03-30 14:30:00,26.25,26.49,26.22,26.42,194200.0,26.25,26.49,26.22,26.42,194200.0
2007-03-30 15:00:00,26.42,26.49,26.3,26.34,157000.0,26.42,26.49,26.3,26.34,157000.0
2007-03-30 15:30:00,26.34,26.76,26.26,26.51,1303500.0,26.34,26.76,26.26,26.51,1303500.0
2007-04-02 09:30:00,26.61,27.25,26.49,27.2,742600.0,26.61,27.25,26.49,27.2,742600.0
2007-04-02 10:00:00,27.2,27.21,26.59,26.75,778000.0,27.2,27.21,26.59,26.75,778000.0
2007-04-02 10:30:00,26.74,26.86,26.69,26.71,249600.0,26.74,26.86,26.69,26.71,249600.0
2007-04-02 11:00:00,26.71,26.85,26.27,26.37,500800.0,26.71,26.85,26.27,26.37,500800.0
2007-04-02 11:30:00,26.38,26.59,26.37,26.51,205300.0,26.38,26.59,26.37,26.51,205300.0
2007-04-02 12:00:00,26.5,26.79,26.34,26.4,244000.0,26.5,26.79,26.34,26.4,244000.0
2007-04-02 12:30:00,26.39,26.45,26.3,26.31,175800.0,26.39,26.45,26.3,26.31,175800.0
2007-04-02 13:00:00,26.32,26.37,26.16,26.24,179500.0,26.32,26.37,26.16,26.24,179500.0
2007-04-02 13:30:00,26.24,26.46,26.22,26.41,257800.0,26.24,26.46,26.22,26.41,257800.0
2007-04-02 14:00:00,26.41,26.53,26.39,26.53,197500.0,26.41,26.53,26.39,26.53,197500.0
2007-04-02 14:30:00,26.53,26.75,26.53,26.7,333500.0,26.53,26.75,26.53,26.7,333500.0
2007-04-02 15:00:00,26.7,26.83,26.68,26.77,336800.0,26.7,26.83,26.68,26.77,336800.0
2007-04-02 15:30:00,26.76,26.87,26.64,26.85,474700.0,26.76,26.87,26.64,26.85,474700.0
2007-04-03 09:30:00,26.9,27.42,26.9,27.38,304900.0,26.9,27.42,26.9,27.38,304900.0
2007-04-03 10:00:00,27.38,27.6,27.28,27.33,243300.0,27.38,27.6,27.28,27.33,243300.0
2007-04-03 10:30:00,27.33,27.5,27.3,27.42,189600.0,27.33,27.5,27.3,27.42,189600.0
2007-04-03 11:00:00,27.42,27.62,27.4,27.6,165500.0,27.42,27.62,27.4,27.6,165500.0
2007-04-03 11:30:00,27.6,27.63,27.5,27.57,132500.0,27.6,27.63,27.5,27.57,132500.0
2007-04-03 12:00:00,27.56,27.57,27.49,27.53,138800.0,27.56,27.57,27.49,27.53,138800.0
2007-04-03 12:30:00,27.53,27.62,27.52,27.61,130200.0,27.53,27.62,27.52,27.61,130200.0
2007-04-03 13:00:00,27.6,27.69,27.58,27.67,164300.0,27.6,27.69,27.58,27.67,164300.0
2007-04-03 13:30:00,27.66,27.75,27.64,27.69,319000.0,27.66,27.75,27.64,27.69,319000.0
2007-04-03 14:00:00,27.69,27.73,27.55,27.63,233000.0,27.69,27.73,27.55,27.63,233000.0
2007-04-03 14:30:00,27.63,27.74,27.6,27.64,245800.0,27.63,27.74,27.6,27.64,245800.0
2007-04-03 15:00:00,27.65,27.71,27.59,27.69,185700.0,27.65,27.71,27.59,27.69,185700.0
2007-04-03 15:30:00,27.69,27.73,27.55,27.57,366900.0,27.69,27.73,27.55,27.57,366900.0
2007-04-04 09:30:00,27.55,27.65,27.36,27.46,308000.0,27.55,27.65,27.36,27.46,308000.0
2007-04-04 10:00:00,27.45,27.47,27.14,27.18,150900.0,27.45,27.47,27.14,27.18,150900.0
2007-04-04 10:30:00,27.17,27.24,27.06,27.18,134200.0,27.17,27.24,27.06,27.18,134200.0
2007-04-04 11:00:00,27.17,27.29,27.15,27.25,147300.0,27.17,27.29,27.15,27.25,147300.0
2007-04-04 11:30:00,27.25,27.46,27.25,27.42,91000.0,27.25,27.46,27.25,27.42,91000.0
2007-04-04 12:00:00,27.42,27.42,27.26,27.27,57000.0,27.42,27.42,27.26,27.27,57000.0
2007-04-04 12:30:00,27.27,27.31,27.22,27.24,118100.0,27.27,27.31,27.22,27.24,118100.0
2007-04-04 13:00:00,27.24,27.41,27.23,27.41,237600.0,27.24,27.41,27.23,27.41,237600.0
2007-04-04 13:30:00,27.4,27.5,27.36,27.47,109400.0,27.4,27.5,27.36,27.47,109400.0
2007-04-04 14:00:00,27.46,27.46,27.24,27.25,153500.0,27.46,27.46,27.24,27.25,153500.0
2007-04-04 14:30:00,27.25,27.35,27.23,27.31,190600.0,27.25,27.35,27.23,27.31,190600.0
2007-04-04 15:00:00,27.31,27.38,27.2,27.25,155500.0,27.31,27.38,27.2,27.25,155500.0
2007-04-04 15:30:00,27.25,27.31,27.07,27.23,510100.0,27.25,27.31,27.07,27.23,510100.0
2007-04-05 09:30:00,27.15,27.58,27.06,27.57,117800.0,27.15,27.58,27.06,27.57,117800.0
2007-04-05 10:00:00,27.56,27.7,27.52,27.52,148100.0,27.56,27.7,27.52,27.52,148100.0
2007-04-05 10:30:00,27.52,27.62,27.48,27.49,137900.0,27.52,27.62,27.48,27.49,137900.0
2007-04-05 11:00:00,27.48,27.5,27.32,27.43,296800.0,27.48,27.5,27.32,27.43,296800.0
2007-04-05 11:30:00,27.42,27.48,27.34,27.48,101400.0,27.42,27.48,27.34,27.48,101400.0
2007-04-05 12:00:00,27.48,27.5,27.48,27.49,89200.0,27.48,27.5,27.48,27.49,89200.0
2007-04-05 12:30:00,27.48,27.5,27.34,27.41,87900.0,27.48,27.5,27.34,27.41,87900.0
2007-04-05 13:00:00,27.41,27.44,27.36,27.37,139100.0,27.41,27.44,27.36,27.37,139100.0
2007-04-05 13:30:00,27.37,27.42,27.31,27.37,122400.0,27.37,27.42,27.31,27.37,122400.0
2007-04-05 14:00:00,27.37,27.44,27.37,27.44,154400.0,27.37,27.44,27.37,27.44,154400.0
2007-04-05 14:30:00,27.43,27.43,27.36,27.42,126700.0,27.43,27.43,27.36,27.42,126700.0
2007-04-05 15:00:00,27.42,27.44,27.36,27.38,128100.0,27.42,27.44,27.36,27.38,128100.0
2007-04-05 15:30:00,27.39,27.39,27.26,27.31,227600.0,27.39,27.39,27.26,27.31,227600.0
2007-04-09 09:30:00,27.39,27.7,27.18,27.33,95800.0,27.39,27.7,27.18,27.33,95800.0
2007-04-09 10:00:00,27.33,27.37,27.06,27.25,121200.0,27.33,27.37,27.06,27.25,121200.0
2007-04-09 10:30:00,27.25,27.38,27.24,27.35,102200.0,27.25,27.38,27.24,27.35,102200.0
2007-04-09 11:00:00,27.35,27.54,27.35,27.54,111800.0,27.35,27.54,27.35,27.54,111800.0
2007-04-09 11:30:00,27.54,27.62,27.44,27.46,103300.0,27.54,27.62,27.44,27.46,103300.0
2007-04-09 12:00:00,27.44,27.47,27.41,27.46,49100.0,27.44,27.47,27.41,27.46,49100.0
2007-04-09 12:30:00,27.46,27.7,27.44,27.56,68300.0,27.46,27.7,27.44,27.56,68300.0
2007-04-09 13:00:00,27.55,27.58,27.46,27.46,72800.0,27.55,27.58,27.46,27.46,72800.0
2007-04-09 13:30:00,27.46,27.52,27.4,27.42,39600.0,27.46,27.52,27.4,27.42,39600.0
2007-04-09 14:00:00,27.42,27.54,27.37,27.48,96100.0,27.42,27.54,27.37,27.48,96100.0
2007-04-09 14:30:00,27.47,27.59,27.47,27.56,61300.0,27.47,27.59,27.47,27.56,61300.0
2007-04-09 15:00:00,27.55,27.61,27.49,27.55,196100.0,27.55,27.61,27.49,27.55,196100.0
2007-04-09 15:30:00,27.55,27.63,27.49,27.52,247400.0,27.55,27.63,27.49,27.52,247400.0
2007-04-10 09:30:00,27.51,27.52,27.28,27.29,152800.0,27.51,27.52,27.28,27.29,152800.0
2007-04-10 10:00:00,27.3,27.31,27.1,27.22,276500.0,27.3,27.31,27.1,27.22,276500.0
2007-04-10 10:30:00,27.22,27.43,27.22,27.32,79000.0,27.22,27.43,27.22,27.32,79000.0
2007-04-10 11:00:00,27.32,27.46,27.3,27.39,130200.0,27.32,27.46,27.3,27.39,130200.0
2007-04-10 11:30:00,27.4,27.5,27.32,27.32,100900.0,27.4,27.5,27.32,27.32,100900.0
2007-04-10 12:00:00,27.33,27.34,27.27,27.32,207500.0,27.33,27.34,27.27,27.32,207500.0
2007-04-10 12:30:00,27.32,27.35,27.3,27.32,325500.0,27.32,27.35,27.3,27.32,325500.0
2007-04-10 13:00:00,27.33,27.36,27.3,27.33,106200.0,27.33,27.36,27.3,27.33,106200.0
2007-04-10 13:30:00,27.33,27.4,27.32,27.38,277200.0,27.33,27.4,27.32,27.38,277200.0
2007-04-10 14:00:00,27.38,27.41,27.35,27.39,193400.0,27.38,27.41,27.35,27.39,193400.0
2007-04-10 14:30:00,27.39,27.45,27.33,27.39,195100.0,27.39,27.45,27.33,27.39,195100.0
2007-04-10 15:00:00,27.39,27.4,27.19,27.32,319000.0,27.39,27.4,27.19,27.32,319000.0
2007-04-10 15:30:00,27.32,27.48,27.27,27.46,584000.0,27.32,27.48,27.27,27.46,584000.0
2007-04-11 09:30:00,27.46,27.61,27.1,27.14,111200.0,27.46,27.61,27.1,27.14,111200.0
2007-04-11 10:00:00,27.14,27.16,26.95,26.99,169400.0,27.14,27.16,26.95,26.99,169400.0
2007-04-11 10:30:00,27.0,27.0,26.69,26.72,195700.0,27.0,27.0,26.69,26.72,195700.0
2007-04-11 11:00:00,26.72,27.01,26.72,26.98,130900.0,26.72,27.01,26.72,26.98,130900.0
2007-04-11 11:30:00,26.98,27.04,26.93,26.99,89900.0,26.98,27.04,26.93,26.99,89900.0
2007-04-11 12:00:00,26.98,27.06,26.97,27.05,125300.0,26.98,27.06,26.97,27.05,125300.0
2007-04-11 12:30:00,27.06,27.06,26.89,26.98,171600.0,27.06,27.06,26.89,26.98,171600.0
2007-04-11 13:00:00,26.97,27.1,26.94,26.97,147300.0,26.97,27.1,26.94,26.97,147300.0
2007-04-11 13:30:00,26.96,27.08,26.94,26.94,91600.0,26.96,27.08,26.94,26.94,91600.0
2007-04-11 14:00:00,26.93,26.93,26.72,26.78,139400.0,26.93,26.93,26.72,26.78,139400.0
2007-04-11 14:30:00,26.78,27.0,26.59,26.68,198600.0,26.78,27.0,26.59,26.68,198600.0
2007-04-11 15:00:00,26.68,27.0,26.6,26.65,523900.0,26.68,27.0,26.6,26.65,523900.0
2007-04-11 15:30:00,26.65,26.83,26.6,26.7,284800.0,26.65,26.83,26.6,26.7,284800.0
2007-04-12 09:30:00,26.71,26.94,26.07,26.27,317600.0,26.71,26.94,26.07,26.27,317600.0
2007-04-12 10:00:00,26.27,26.56,26.22,26.5,384700.0,26.27,26.56,26.22,26.5,384700.0
2007-04-12 10:30:00,26.5,26.66,26.38,26.59,220700.0,26.5,26.66,26.38,26.59,220700.0
2007-04-12 11:00:00,26.6,26.66,26.51,26.55,87600.0,26.6,26.66,26.51,26.55,87600.0
2007-04-12 11:30:00,26.54,26.56,26.41,26.5,124700.0,26.54,26.56,26.41,26.5,124700.0
2007-04-12 12:00:00,26.51,26.67,26.51,26.63,146800.0,26.51,26.67,26.51,26.63,146800.0
2007-04-12 12:30:00,26.63,26.66,26.53,26.64,39900.0,26.63,26.66,26.53,26.64,39900.0
2007-04-12 13:00:00,26.64,26.81,26.63,26.81,105900.0,26.64,26.81,26.63,26.81,105900.0
2007-04-12 13:30:00,26.81,26.92,26.76,26.78,78800.0,26.81,26.92,26.76,26.78,78800.0
2007-04-12 14:00:00,26.76,26.8,26.63,26.7,79200.0,26.76,26.8,26.63,26.7,79200.0
2007-04-12 14:30:00,26.72,26.8,26.63,26.68,78900.0,26.72,26.8,26.63,26.68,78900.0
2007-04-12 15:00:00,26.66,26.74,26.56,26.56,235800.0,26.66,26.74,26.56,26.56,235800.0
2007-04-12 15:30:00,26.57,26.74,26.57,26.74,280200.0,26.57,26.74,26.57,26.74,280200.0
2007-04-13 09:30:00,26.6,26.73,26.51,26.56,70900.0,26.6,26.73,26.51,26.56,70900.0
2007-04-13 10:00:00,26.55,26.55,26.27,26.41,129300.0,26.55,26.55,26.27,26.41,129300.0
2007-04-13 10:30:00,26.41,26.62,26.39,26.61,148600.0,26.41,26.62,26.39,26.61,148600.0
2007-04-13 11:00:00,26.62,26.71,26.43,26.45,127400.0,26.62,26.71,26.43,26.45,127400.0
2007-04-13 11:30:00,26.45,26.53,26.39,26.46,58900.0,26.45,26.53,26.39,26.46,58900.0
2007-04-13 12:00:00,26.48,26.5,26.28,26.47,95400.0,26.48,26.5,26.28,26.47,95400.0
2007-04-13 12:30:00,26.47,26.48,26.27,26.35,92500.0,26.47,26.48,26.27,26.35,92500.0
2007-04-13 13:00:00,26.37,26.41,26.34,26.39,71200.0,26.37,26.41,26.34,26.39,71200.0
2007-04-13 13:30:00,26.38,26.4,26.22,26.31,75100.0,26.38,26.4,26.22,26.31,75100.0
2007-04-13 14:00:00,26.3,26.36,26.06,26.13,148500.0,26.3,26.36,26.06,26.13,148500.0
2007-04-13 14:30:00,26.13,26.19,26.06,26.17,120500.0,26.13,26.19,26.06,26.17,120500.0
2007-04-13 15:00:00,26.17,26.2,26.11,26.11,123600.0,26.17,26.2,26.11,26.11,123600.0
2007-04-13 15:30:00,26.12,26.28,25.93,26.2,537900.0,26.12,26.28,25.93,26.2,537900.0
2007-04-16 09:30:00,26.15,26.63,26.03,26.39,230000.0,26.15,26.63,26.03,26.39,230000.0
2007-04-16 10:00:00,26.38,26.41,25.9,25.95,323800.0,26.38,26.41,25.9,25.95,323800.0
2007-04-16 10:30:00,25.96,26.18,25.95,26.09,368700.0,25.96,26.18,25.95,26.09,368700.0
2007-04-16 11:00:00,26.1,26.14,25.8,25.84,350300.0,26.1,26.14,25.8,25.84,350300.0
2007-04-16 11:30:00,25.84,26.01,25.82,25.97,202100.0,25.84,26.01,25.82,25.97,202100.0
2007-04-16 12:00:00,25.96,26.14,25.83,25.89,177100.0,25.96,26.14,25.83,25.89,177100.0
2007-04-16 12:30:00,25.89,25.89,25.84,25.85,53800.0,25.89,25.89,25.84,25.85,53800.0
2007-04-16 13:00:00,25.85,25.99,25.83,25.98,78600.0,25.85,25.99,25.83,25.98,78600.0
2007-04-16 13:30:00,25.98,26.11,25.96,25.96,144200.0,25.98,26.11,25.96,25.96,144200.0
2007-04-16 14:00:00,25.96,26.0,25.89,25.98,150800.0,25.96,26.0,25.89,25.98,150800.0
2007-04-16 14:30:00,25.99,25.99,25.94,25.95,104800.0,25.99,25.99,25.94,25.95,104800.0
2007-04-16 15:00:00,25.95,25.96,25.86,25.94,199500.0,25.95,25.96,25.86,25.94,199500.0
2007-04-16 15:30:00,25.94,26.05,25.94,26.0,450400.0,25.94,26.05,25.94,26.0,450400.0
2007-04-17 09:30:00,26.13,26.13,25.65,25.71,295300.0,26.13,26.13,25.65,25.71,295300.0
2007-04-17 10:00:00,25.72,25.76,25.59,25.66,427000.0,25.72,25.76,25.59,25.66,427000.0
2007-04-17 10:30:00,25.67,25.76,25.55,25.65,359500.0,25.67,25.76,25.55,25.65,359500.0
2007-04-17 11:00:00,25.65,25.72,25.58,25.69,413800.0,25.65,25.72,25.58,25.69,413800.0
2007-04-17 11:30:00,25.7,25.71,25.09,25.16,1145600.0,25.7,25.71,25.09,25.16,1145600.0
2007-04-17 12:00:00,25.15,25.58,25.09,25.14,1350400.0,25.15,25.58,25.09,25.14,1350400.0
2007-04-17 12:30:00,25.14,25.64,25.11,25.25,1504400.0,25.14,25.64,25.11,25.25,1504400.0
2007-04-17 13:00:00,25.23,25.36,25.08,25.1,713600.0,25.23,25.36,25.08,25.1,713600.0
2007-04-17 13:30:00,25.1,25.11,25.05,25.09,311800.0,25.1,25.11,25.05,25.09,311800.0
2007-04-17 14:00:00,25.09,25.3,25.01,25.29,899600.0,25.09,25.3,25.01,25.29,899600.0
2007-04-17 14:30:00,25.3,25.37,25.25,25.37,519100.0,25.3,25.37,25.25,25.37,519100.0
2007-04-17 15:00:00,25.36,25.55,25.35,25.48,594600.0,25.36,25.55,25.35,25.48,594600.0
2007-04-17 15:30:00,25.48,25.66,25.46,25.59,757300.0,25.48,25.66,25.46,25.59,757300.0
2007-04-18 09:30:00,25.58,25.6,25.28,25.33,460600.0,25.58,25.6,25.28,25.33,460600.0
2007-04-18 10:00:00,25.34,25.36,25.05,25.13,571000.0,25.34,25.36,25.05,25.13,571000.0
2007-04-18 10:30:00,25.13,25.18,24.93,25.15,447100.0,25.13,25.18,24.93,25.15,447100.0
2007-04-18 11:00:00,25.15,25.34,25.14,25.23,504800.0,25.15,25.34,25.14,25.23,504800.0
2007-04-18 11:30:00,25.24,25.46,25.22,25.42,218600.0,25.24,25.46,25.22,25.42,218600.0
2007-04-18 12:00:00,25.41,25.41,25.34,25.39,87500.0,25.41,25.41,25.34,25.39,87500.0
2007-04-18 12:30:00,25.38,25.41,25.35,25.39,83900.0,25.38,25.41,25.35,25.39,83900.0
2007-04-18 13:00:00,25.4,25.4,25.19,25.2,247000.0,25.4,25.4,25.19,25.2,247000.0
2007-04-18 13:30:00,25.2,25.32,25.08,25.31,162800.0,25.2,25.32,25.08,25.31,162800.0
2007-04-18 14:00:00,25.32,25.49,25.25,25.44,279700.0,25.32,25.49,25.25,25.44,279700.0
2007-04-18 14:30:00,25.43,25.51,25.42,25.51,178500.0,25.43,25.51,25.42,25.51,178500.0
2007-04-18 15:00:00,25.5,25.57,25.48,25.55,259100.0,25.5,25.57,25.48,25.55,259100.0
2007-04-18 15:30:00,25.53,25.55,25.19,25.19,403500.0,25.53,25.55,25.19,25.19,403500.0
2007-04-19 09:30:00,25.16,25.25,24.98,25.07,182500.0,25.16,25.25,24.98,25.07,182500.0
2007-04-19 10:00:00,25.09,25.25,24.96,25.22,217700.0,25.09,25.25,24.96,25.22,217700.0
2007-04-19 10:30:00,25.24,25.3,25.09,25.18,311000.0,25.24,25.3,25.09,25.18,311000.0
2007-04-19 11:00:00,25.18,25.19,25.06,25.17,104000.0,25.18,25.19,25.06,25.17,104000.0
2007-04-19 11:30:00,25.17,25.35,25.17,25.28,204300.0,25.17,25.35,25.17,25.28,204300.0
2007-04-19 12:00:00,25.28,25.35,25.15,25.25,86200.0,25.28,25.35,25.15,25.25,86200.0
2007-04-19 12:30:00,25.25,25.35,25.19,25.27,63600.0,25.25,25.35,25.19,25.27,63600.0
2007-04-19 13:00:00,25.28,25.49,25.27,25.47,133800.0,25.28,25.49,25.27,25.47,133800.0
2007-04-19 13:30:00,25.47,25.55,25.47,25.51,271000.0,25.47,25.55,25.47,25.51,271000.0
2007-04-19 14:00:00,25.51,25.51,25.36,25.37,311700.0,25.51,25.51,25.36,25.37,311700.0
2007-04-19 14:30:00,25.36,25.36,25.22,25.25,100000.0,25.36,25.36,25.22,25.25,100000.0
2007-04-19 15:00:00,25.24,25.39,25.24,25.3,99300.0,25.24,25.39,25.24,25.3,99300.0
2007-04-19 15:30:00,25.3,25.37,25.18,25.26,199100.0,25.3,25.37,25.18,25.26,199100.0
2007-04-20 09:30:00,25.48,26.0,25.48,25.69,478100.0,25.48,26.0,25.48,25.69,478100.0
2007-04-20 10:00:00,25.7,25.75,25.4,25.5,204900.0,25.7,25.75,25.4,25.5,204900.0
2007-04-20 10:30:00,25.51,25.58,25.49,25.5,113800.0,25.51,25.58,25.49,25.5,113800.0
2007-04-20 11:00:00,25.5,25.61,25.5,25.59,94600.0,25.5,25.61,25.5,25.59,94600.0
2007-04-20 11:30:00,25.59,25.6,25.5,25.5,131200.0,25.59,25.6,25.5,25.5,131200.0
2007-04-20 12:00:00,25.52,25.57,25.5,25.53,84800.0,25.52,25.57,25.5,25.53,84800.0
2007-04-20 12:30:00,25.53,25.71,25.51,25.71,195300.0,25.53,25.71,25.51,25.71,195300.0
2007-04-20 13:00:00,25.7,25.76,25.52,25.54,453900.0,25.7,25.76,25.52,25.54,453900.0
2007-04-20 13:30:00,25.54,25.65,25.51,25.54,70300.0,25.54,25.65,25.51,25.54,70300.0
2007-04-20 14:00:00,25.52,25.74,25.52,25.72,57900.0,25.52,25.74,25.52,25.72,57900.0
2007-04-20 14:30:00,25.71,25.9,25.66,25.86,277300.0,25.71,25.9,25.66,25.86,277300.0
2007-04-20 15:00:00,25.86,25.89,25.77,25.83,141000.0,25.86,25.89,25.77,25.83,141000.0
2007-04-20 15:30:00,25.83,26.02,25.75,25.97,437100.0,25.83,26.02,25.75,25.97,437100.0
2007-04-23 09:30:00,25.85,25.97,25.62,25.64,164500.0,25.85,25.97,25.62,25.64,164500.0
2007-04-23 10:00:00,25.62,25.8,25.0,25.08,492500.0,25.62,25.8,25.0,25.08,492500.0
2007-04-23 10:30:00,25.09,25.38,25.01,25.17,522900.0,25.09,25.38,25.01,25.17,522900.0
2007-04-23 11:00:00,25.15,25.22,24.94,24.95,442100.0,25.15,25.22,24.94,24.95,442100.0
2007-04-23 11:30:00,24.95,25.05,24.87,25.0,443600.0,24.95,25.05,24.87,25.0,443600.0
2007-04-23 12:00:00,24.99,25.02,24.78,24.99,280600.0,24.99,25.02,24.78,24.99,280600.0
2007-04-23 12:30:00,25.0,25.1,24.99,25.06,96000.0,25.0,25.1,24.99,25.06,96000.0
2007-04-23 13:00:00,25.05,25.1,24.98,24.99,232600.0,25.05,25.1,24.98,24.99,232600.0
2007-04-23 13:30:00,24.98,25.02,24.87,24.88,132400.0,24.98,25.02,24.87,24.88,132400.0
2007-04-23 14:00:00,24.87,25.04,24.87,25.01,244000.0,24.87,25.04,24.87,25.01,244000.0
2007-04-23 14:30:00,25.01,25.19,25.0,25.18,185000.0,25.01,25.19,25.0,25.18,185000.0
2007-04-23 15:00:00,25.19,25.21,25.11,25.19,212500.0,25.19,25.21,25.11,25.19,212500.0
2007-04-23 15:30:00,25.19,25.2,25.05,25.14,517600.0,25.19,25.2,25.05,25.14,517600.0
2007-04-24 09:30:00,25.0,25.0,24.39,24.48,631200.0,25.0,25.0,24.39,24.48,631200.0
2007-04-24 10:00:00,24.48,24.64,24.37,24.57,353500.0,24.48,24.64,24.37,24.57,353500.0
2007-04-24 10:30:00,24.58,24.63,24.48,24.57,558000.0,24.58,24.63,24.48,24.57,558000.0
2007-04-24 11:00:00,24.58,24.6,24.43,24.48,293500.0,24.58,24.6,24.43,24.48,293500.0
2007-04-24 11:30:00,24.5,24.6,24.4,24.5,249300.0,24.5,24.6,24.4,24.5,249300.0
2007-04-24 12:00:00,24.5,24.85,24.48,24.85,241300.0,24.5,24.85,24.48,24.85,241300.0
2007-04-24 12:30:00,24.85,24.96,24.7,24.89,229800.0,24.85,24.96,24.7,24.89,229800.0
2007-04-24 13:00:00,24.9,24.96,24.78,24.8,165900.0,24.9,24.96,24.78,24.8,165900.0
2007-04-24 13:30:00,24.8,25.06,24.77,25.05,274800.0,24.8,25.06,24.77,25.05,274800.0
2007-04-24 14:00:00,25.04,25.21,25.02,25.1,192800.0,25.04,25.21,25.02,25.1,192800.0
2007-04-24 14:30:00,25.11,25.13,24.84,24.87,228000.0,25.11,25.13,24.84,24.87,228000.0
2007-04-24 15:00:00,24.87,25.04,24.83,25.03,283700.0,24.87,25.04,24.83,25.03,283700.0
2007-04-24 15:30:00,25.03,25.06,24.81,24.95,388100.0,25.03,25.06,24.81,24.95,388100.0
2007-04-25 09:30:00,25.06,25.27,24.69,25.22,360900.0,25.06,25.27,24.69,25.22,360900.0
2007-04-25 10:00:00,25.21,25.21,24.81,24.97,505500.0,25.21,25.21,24.81,24.97,505500.0
2007-04-25 10:30:00,24.97,24.98,24.79,24.89,227500.0,24.97,24.98,24.79,24.89,227500.0
2007-04-25 11:00:00,24.88,24.93,24.82,24.91,100100.0,24.88,24.93,24.82,24.91,100100.0
2007-04-25 11:30:00,24.92,24.98,24.81,24.9,106400.0,24.92,24.98,24.81,24.9,106400.0
2007-04-25 12:00:00,24.9,24.9,24.8,24.88,74800.0,24.9,24.9,24.8,24.88,74800.0
2007-04-25 12:30:00,24.89,24.9,24.84,24.9,58000.0,24.89,24.9,24.84,24.9,58000.0
2007-04-25 13:00:00,24.89,25.01,24.85,24.99,98600.0,24.89,25.01,24.85,24.99,98600.0
2007-04-25 13:30:00,24.99,25.09,24.95,25.07,147700.0,24.99,25.09,24.95,25.07,147700.0
2007-04-25 14:00:00,25.07,25.16,25.02,25.14,97600.0,25.07,25.16,25.02,25.14,97600.0
2007-04-25 14:30:00,25.15,25.18,25.1,25.16,134500.0,25.15,25.18,25.1,25.16,134500.0
2007-04-25 15:00:00,25.16,25.31,25.04,25.08,299200.0,25.16,25.31,25.04,25.08,299200.0
2007-04-25 15:30:00,25.09,25.15,25.05,25.14,261600.0,25.09,25.15,25.05,25.14,261600.0
2007-04-26 09:30:00,25.41,25.41,24.9,25.2,744900.0,25.41,25.41,24.9,25.2,744900.0
2007-04-26 10:00:00,25.2,25.69,25.2,25.63,408800.0,25.2,25.69,25.2,25.63,408800.0
2007-04-26 10:30:00,25.63,25.89,25.48,25.76,717900.0,25.63,25.89,25.48,25.76,717900.0
2007-04-26 11:00:00,25.76,26.12,25.54,26.04,348500.0,25.76,26.12,25.54,26.04,348500.0
2007-04-26 11:30:00,26.03,26.03,25.8,25.89,205700.0,26.03,26.03,25.8,25.89,205700.0
2007-04-26 12:00:00,25.88,26.03,25.84,25.9,116700.0,25.88,26.03,25.84,25.9,116700.0
2007-04-26 12:30:00,25.9,26.03,25.9,25.98,150200.0,25.9,26.03,25.9,25.98,150200.0
2007-04-26 13:00:00,25.98,26.04,25.95,25.97,155500.0,25.98,26.04,25.95,25.97,155500.0
2007-04-26 13:30:00,25.96,26.0,25.84,25.86,134700.0,25.96,26.0,25.84,25.86,134700.0
2007-04-26 14:00:00,25.86,25.94,25.77,25.89,182400.0,25.86,25.94,25.77,25.89,182400.0
2007-04-26 14:30:00,25.89,26.18,25.79,26.1,489800.0,25.89,26.18,25.79,26.1,489800.0
2007-04-26 15:00:00,26.08,26.29,26.08,26.27,308900.0,26.08,26.29,26.08,26.27,308900.0
2007-04-26 15:30:00,26.28,26.35,26.13,26.3,819600.0,26.28,26.35,26.13,26.3,819600.0
2007-04-27 09:30:00,26.21,26.35,25.91,25.99,605900.0,26.21,26.35,25.91,25.99,605900.0
2007-04-27 10:00:00,25.99,26.11,25.89,25.91,252700.0,25.99,26.11,25.89,25.91,252700.0
2007-04-27 10:30:00,25.92,26.03,25.75,25.78,334800.0,25.92,26.03,25.75,25.78,334800.0
2007-04-27 11:00:00,25.78,25.85,25.66,25.78,822800.0,25.78,25.85,25.66,25.78,822800.0
2007-04-27 11:30:00,25.77,25.92,25.72,25.81,688200.0,25.77,25.92,25.72,25.81,688200.0
2007-04-27 12:00:00,25.8,25.87,25.69,25.7,485900.0,25.8,25.87,25.69,25.7,485900.0
2007-04-27 12:30:00,25.7,25.7,25.52,25.59,231700.0,25.7,25.7,25.52,25.59,231700.0
2007-04-27 13:00:00,25.6,25.66,25.5,25.65,129600.0,25.6,25.66,25.5,25.65,129600.0
2007-04-27 13:30:00,25.63,25.78,25.56,25.65,153700.0,25.63,25.78,25.56,25.65,153700.0
2007-04-27 14:00:00,25.65,25.99,25.65,25.84,243400.0,25.65,25.99,25.65,25.84,243400.0
2007-04-27 14:30:00,25.84,26.2,25.83,26.09,362600.0,25.84,26.2,25.83,26.09,362600.0
2007-04-27 15:00:00,26.09,26.15,25.91,25.96,296900.0,26.09,26.15,25.91,25.96,296900.0
2007-04-27 15:30:00,25.97,26.32,25.9,26.22,1013600.0,25.97,26.32,25.9,26.22,1013600.0
2007-04-30 09:30:00,26.27,26.35,26.02,26.18,172400.0,26.27,26.35,26.02,26.18,172400.0
2007-04-30 10:00:00,26.19,26.38,26.19,26.38,215400.0,26.19,26.38,26.19,26.38,215400.0
2007-04-30 10:30:00,26.37,26.43,26.1,26.23,212600.0,26.37,26.43,26.1,26.23,212600.0
2007-04-30 11:00:00,26.23,26.39,26.23,26.38,113900.0,26.23,26.39,26.23,26.38,113900.0
2007-04-30 11:30:00,26.38,26.39,26.04,26.04,113200.0,26.38,26.39,26.04,26.04,113200.0
2007-04-30 12:00:00,26.04,26.27,26.04,26.19,117000.0,26.04,26.27,26.04,26.19,117000.0
2007-04-30 12:30:00,26.19,26.19,26.01,26.08,154500.0,26.19,26.19,26.01,26.08,154500.0
2007-04-30 13:00:00,26.08,26.17,26.07,26.14,122200.0,26.08,26.17,26.07,26.14,122200.0
2007-04-30 13:30:00,26.13,26.19,26.04,26.11,94500.0,26.13,26.19,26.04,26.11,94500.0
2007-04-30 14:00:00,26.11,26.11,25.99,26.01,122100.0,26.11,26.11,25.99,26.01,122100.0
2007-04-30 14:30:00,26.0,26.07,25.84,25.85,364900.0,26.0,26.07,25.84,25.85,364900.0
2007-04-30 15:00:00,25.84,25.98,25.83,25.92,288200.0,25.84,25.98,25.83,25.92,288200.0
2007-04-30 15:30:00,25.92,25.93,25.66,25.75,528200.0,25.92,25.93,25.66,25.75,528200.0
2007-05-01 09:30:00,25.8,25.8,24.83,24.95,338500.0,25.8,25.8,24.83,24.95,338500.0
2007-05-01 10:00:00,24.96,24.99,24.85,24.96,254700.0,24.96,24.99,24.85,24.96,254700.0
2007-05-01 10:30:00,24.97,25.27,24.89,25.27,117100.0,24.97,25.27,24.89,25.27,117100.0
2007-05-01 11:00:00,25.26,25.26,25.11,25.15,199000.0,25.26,25.26,25.11,25.15,199000.0
2007-05-01 11:30:00,25.15,25.2,24.98,24.99,292300.0,25.15,25.2,24.98,24.99,292300.0
2007-05-01 12:00:00,24.99,25.06,24.98,25.03,108100.0,24.99,25.06,24.98,25.03,108100.0
2007-05-01 12:30:00,25.03,25.06,24.96,25.0,168200.0,25.03,25.06,24.96,25.0,168200.0
2007-05-01 13:00:00,24.99,25.02,24.87,24.88,166800.0,24.99,25.02,24.87,24.88,166800.0
2007-05-01 13:30:00,24.87,24.99,24.85,24.94,171100.0,24.87,24.99,24.85,24.94,171100.0
2007-05-01 14:00:00,24.94,25.05,24.92,25.02,294000.0,24.94,25.05,24.92,25.02,294000.0
2007-05-01 14:30:00,25.02,25.16,25.0,25.02,255900.0,25.02,25.16,25.0,25.02,255900.0
2007-05-01 15:00:00,25.02,25.07,25.0,25.01,202400.0,25.02,25.07,25.0,25.01,202400.0
2007-05-01 15:30:00,25.01,25.02,24.9,24.93,509600.0,25.01,25.02,24.9,24.93,509600.0
2007-05-02 09:30:00,24.82,25.16,24.67,25.13,305900.0,24.82,25.16,24.67,25.13,305900.0
2007-05-02 10:00:00,25.14,25.19,25.08,25.13,152400.0,25.14,25.19,25.08,25.13,152400.0
2007-05-02 10:30:00,25.13,25.27,25.1,25.22,225500.0,25.13,25.27,25.1,25.22,225500.0
2007-05-02 11:00:00,25.22,25.3,25.2,25.21,172700.0,25.22,25.3,25.2,25.21,172700.0
2007-05-02 11:30:00,25.22,25.56,25.21,25.55,532300.0,25.22,25.56,25.21,25.55,532300.0
2007-05-02 12:00:00,25.55,25.74,25.45,25.67,396100.0,25.55,25.74,25.45,25.67,396100.0
2007-05-02 12:30:00,25.68,25.95,25.67,25.95,374900.0,25.68,25.95,25.67,25.95,374900.0
2007-05-02 13:00:00,25.95,25.99,25.62,25.73,388200.0,25.95,25.99,25.62,25.73,388200.0
2007-05-02 13:30:00,25.72,25.74,25.61,25.69,205800.0,25.72,25.74,25.61,25.69,205800.0
2007-05-02 14:00:00,25.69,25.79,25.66,25.77,199000.0,25.69,25.79,25.66,25.77,199000.0
2007-05-02 14:30:00,25.77,25.81,25.75,25.75,226000.0,25.77,25.81,25.75,25.75,226000.0
2007-05-02 15:00:00,25.75,25.84,25.75,25.82,299300.0,25.75,25.84,25.75,25.82,299300.0
2007-05-02 15:30:00,25.82,25.83,25.55,25.6,610900.0,25.82,25.83,25.55,25.6,610900.0
2007-05-03 09:30:00,25.65,25.86,25.15,25.16,363400.0,25.65,25.86,25.15,25.16,363400.0
2007-05-03 10:00:00,25.16,25.71,25.15,25.65,287800.0,25.16,25.71,25.15,25.65,287800.0
2007-05-03 10:30:00,25.65,26.1,25.62,26.01,376200.0,25.65,26.1,25.62,26.01,376200.0
2007-05-03 11:00:00,26.02,26.02,25.59,25.63,280100.0,26.02,26.02,25.59,25.63,280100.0
2007-05-03 11:30:00,25.62,25.7,25.6,25.69,186700.0,25.62,25.7,25.6,25.69,186700.0
2007-05-03 12:00:00,25.7,25.72,25.5,25.5,150600.0,25.7,25.72,25.5,25.5,150600.0
2007-05-03 12:30:00,25.5,25.74,25.47,25.68,152100.0,25.5,25.74,25.47,25.68,152100.0
2007-05-03 13:00:00,25.69,25.91,25.67,25.75,252200.0,25.69,25.91,25.67,25.75,252200.0
2007-05-03 13:30:00,25.75,25.92,25.7,25.74,240300.0,25.75,25.92,25.7,25.74,240300.0
2007-05-03 14:00:00,25.74,25.89,25.7,25.7,259300.0,25.74,25.89,25.7,25.7,259300.0
2007-05-03 14:30:00,25.69,25.76,25.67,25.74,239000.0,25.69,25.76,25.67,25.74,239000.0
2007-05-03 15:00:00,25.74,25.78,25.67,25.76,251600.0,25.74,25.78,25.67,25.76,251600.0
2007-05-03 15:30:00,25.77,25.88,25.68,25.76,470600.0,25.77,25.88,25.68,25.76,470600.0
2007-05-04 09:30:00,25.71,25.85,25.18,25.46,245000.0,25.71,25.85,25.18,25.46,245000.0
2007-05-04 10:00:00,25.45,25.51,25.26,25.31,170000.0,25.45,25.51,25.26,25.31,170000.0
2007-05-04 10:30:00,25.3,25.5,25.29,25.42,129000.0,25.3,25.5,25.29,25.42,129000.0
2007-05-04 11:00:00,25.41,25.52,25.35,25.5,224500.0,25.41,25.52,25.35,25.5,224500.0
2007-05-04 11:30:00,25.5,25.51,25.4,25.5,126700.0,25.5,25.51,25.4,25.5,126700.0
2007-05-04 12:00:00,25.5,25.5,25.31,25.38,111500.0,25.5,25.5,25.31,25.38,111500.0
2007-05-04 12:30:00,25.38,25.51,25.38,25.44,122800.0,25.38,25.51,25.38,25.44,122800.0
2007-05-04 13:00:00,25.43,25.64,25.4,25.52,86600.0,25.43,25.64,25.4,25.52,86600.0
2007-05-04 13:30:00,25.52,25.52,25.37,25.47,78100.0,25.52,25.52,25.37,25.47,78100.0
2007-05-04 14:00:00,25.47,25.51,25.43,25.47,169300.0,25.47,25.51,25.43,25.47,169300.0
2007-05-04 14:30:00,25.47,25.48,25.38,25.45,193300.0,25.47,25.48,25.38,25.45,193300.0
2007-05-04 15:00:00,25.45,25.5,25.42,25.48,206000.0,25.45,25.5,25.42,25.48,206000.0
2007-05-04 15:30:00,25.48,25.5,25.39,25.43,364400.0,25.48,25.5,25.39,25.43,364400.0
2007-05-07 09:30:00,25.32,25.95,25.32,25.87,259000.0,25.32,25.95,25.32,25.87,259000.0
2007-05-07 10:00:00,25.87,26.0,25.8,25.98,144100.0,25.87,26.0,25.8,25.98,144100.0
2007-05-07 10:30:00,25.97,26.0,25.81,25.92,216100.0,25.97,26.0,25.81,25.92,216100.0
2007-05-07 11:00:00,25.93,26.12,25.92,26.06,224800.0,25.93,26.12,25.92,26.06,224800.0
2007-05-07 11:30:00,26.05,26.12,25.97,26.03,149200.0,26.05,26.12,25.97,26.03,149200.0
2007-05-07 12:00:00,26.03,26.07,25.85,25.86,94500.0,26.03,26.07,25.85,25.86,94500.0
2007-05-07 12:30:00,25.86,25.91,25.77,25.81,136800.0,25.86,25.91,25.77,25.81,136800.0
2007-05-07 13:00:00,25.81,25.86,25.81,25.84,77600.0,25.81,25.86,25.81,25.84,77600.0
2007-05-07 13:30:00,25.84,25.84,25.72,25.78,253700.0,25.84,25.84,25.72,25.78,253700.0
2007-05-07 14:00:00,25.77,25.77,25.66,25.7,84500.0,25.77,25.77,25.66,25.7,84500.0
2007-05-07 14:30:00,25.7,25.73,25.64,25.7,99300.0,25.7,25.73,25.64,25.7,99300.0
2007-05-07 15:00:00,25.7,25.75,25.62,25.71,119900.0,25.7,25.75,25.62,25.71,119900.0
2007-05-07 15:30:00,25.71,25.75,25.68,25.7,317800.0,25.71,25.75,25.68,25.7,317800.0
2007-05-08 09:30:00,25.78,26.2,25.77,25.88,338500.0,25.78,26.2,25.77,25.88,338500.0
2007-05-08 10:00:00,25.88,25.92,25.55,25.79,239400.0,25.88,25.92,25.55,25.79,239400.0
2007-05-08 10:30:00,25.79,26.07,25.71,26.07,276300.0,25.79,26.07,25.71,26.07,276300.0
2007-05-08 11:00:00,26.07,26.07,25.87,25.91,158700.0,26.07,26.07,25.87,25.91,158700.0
2007-05-08 11:30:00,25.92,26.06,25.83,25.89,197600.0,25.92,26.06,25.83,25.89,197600.0
2007-05-08 12:00:00,25.89,25.97,25.78,25.84,148200.0,25.89,25.97,25.78,25.84,148200.0
2007-05-08 12:30:00,25.84,26.1,25.84,26.05,139100.0,25.84,26.1,25.84,26.05,139100.0
2007-05-08 13:00:00,26.05,26.07,25.9,25.98,91400.0,26.05,26.07,25.9,25.98,91400.0
2007-05-08 13:30:00,25.99,26.01,25.86,26.0,69500.0,25.99,26.01,25.86,26.0,69500.0
2007-05-08 14:00:00,26.0,26.06,25.95,26.05,113900.0,26.0,26.06,25.95,26.05,113900.0
2007-05-08 14:30:00,26.05,26.08,25.98,25.99,108300.0,26.05,26.08,25.98,25.99,108300.0
2007-05-08 15:00:00,25.98,25.99,25.82,25.94,290700.0,25.98,25.99,25.82,25.94,290700.0
2007-05-08 15:30:00,25.93,25.96,25.8,25.9,303700.0,25.93,25.96,25.8,25.9,303700.0
2007-05-09 09:30:00,25.85,26.05,25.73,25.85,117400.0,25.85,26.05,25.73,25.85,117400.0
2007-05-09 10:00:00,25.85,26.09,25.84,25.98,124300.0,25.85,26.09,25.84,25.98,124300.0
2007-05-09 10:30:00,25.97,26.18,25.93,26.03,86700.0,25.97,26.18,25.93,26.03,86700.0
2007-05-09 11:00:00,26.04,26.14,25.93,25.98,131400.0,26.04,26.14,25.93,25.98,131400.0
2007-05-09 11:30:00,25.98,26.01,25.93,25.99,149000.0,25.98,26.01,25.93,25.99,149000.0
2007-05-09 12:00:00,26.0,26.25,25.99,26.24,85500.0,26.0,26.25,25.99,26.24,85500.0
2007-05-09 12:30:00,26.25,26.48,26.25,26.45,219300.0,26.25,26.48,26.25,26.45,219300.0
2007-05-09 13:00:00,26.44,26.5,26.33,26.42,111500.0,26.44,26.5,26.33,26.42,111500.0
2007-05-09 13:30:00,26.43,26.43,26.25,26.34,84200.0,26.43,26.43,26.25,26.34,84200.0
2007-05-09 14:00:00,26.33,26.4,26.19,26.28,129700.0,26.33,26.4,26.19,26.28,129700.0
2007-05-09 14:30:00,26.27,26.48,26.23,26.42,130800.0,26.27,26.48,26.23,26.42,130800.0
2007-05-09 15:00:00,26.42,26.53,26.32,26.47,180900.0,26.42,26.53,26.32,26.47,180900.0
2007-05-09 15:30:00,26.47,26.51,26.22,26.29,247400.0,26.47,26.51,26.22,26.29,247400.0
2007-05-10 09:30:00,25.13,25.42,24.83,25.13,1380000.0,25.13,25.42,24.83,25.13,1380000.0
2007-05-10 10:00:00,25.13,25.55,25.07,25.21,584500.0,25.13,25.55,25.07,25.21,584500.0
2007-05-10 10:30:00,25.21,25.21,25.06,25.15,314600.0,25.21,25.21,25.06,25.15,314600.0
2007-05-10 11:00:00,25.15,26.16,25.11,26.02,1168500.0,25.15,26.16,25.11,26.02,1168500.0
2007-05-10 11:30:00,26.05,26.7,25.87,26.06,818200.0,26.05,26.7,25.87,26.06,818200.0
2007-05-10 12:00:00,26.06,26.11,25.75,25.86,202300.0,26.06,26.11,25.75,25.86,202300.0
2007-05-10 12:30:00,25.87,26.13,25.79,26.1,218300.0,25.87,26.13,25.79,26.1,218300.0
2007-05-10 13:00:00,26.1,26.34,25.96,25.99,164100.0,26.1,26.34,25.96,25.99,164100.0
2007-05-10 13:30:00,26.0,26.04,25.85,25.89,102900.0,26.0,26.04,25.85,25.89,102900.0
2007-05-10 14:00:00,25.89,26.01,25.75,25.89,104900.0,25.89,26.01,25.75,25.89,104900.0
2007-05-10 14:30:00,25.88,25.88,25.7,25.78,89200.0,25.88,25.88,25.7,25.78,89200.0
2007-05-10 15:00:00,25.78,25.79,25.55,25.73,270900.0,25.78,25.79,25.55,25.73,270900.0
2007-05-10 15:30:00,25.74,25.76,25.56,25.67,340100.0,25.74,25.76,25.56,25.67,340100.0
2007-05-11 09:30:00,25.47,26.6,25.11,25.24,150400.0,25.47,26.6,25.11,25.24,150400.0
2007-05-11 10:00:00,25.25,25.51,25.17,25.18,134900.0,25.25,25.51,25.17,25.18,134900.0
2007-05-11 10:30:00,25.15,25.45,25.14,25.19,143100.0,25.15,25.45,25.14,25.19,143100.0
2007-05-11 11:00:00,25.18,25.27,25.14,25.17,94700.0,25.18,25.27,25.14,25.17,94700.0
2007-05-11 11:30:00,25.17,25.48,25.12,25.4,163400.0,25.17,25.48,25.12,25.4,163400.0
2007-05-11 12:00:00,25.4,25.41,25.17,25.19,84400.0,25.4,25.41,25.17,25.19,84400.0
2007-05-11 12:30:00,25.19,25.19,24.97,25.04,314000.0,25.19,25.19,24.97,25.04,314000.0
2007-05-11 13:00:00,25.04,25.08,24.92,24.96,125700.0,25.04,25.08,24.92,24.96,125700.0
2007-05-11 13:30:00,24.95,25.02,24.88,24.96,172200.0,24.95,25.02,24.88,24.96,172200.0
2007-05-11 14:00:00,24.97,25.07,24.95,25.07,98300.0,24.97,25.07,24.95,25.07,98300.0
2007-05-11 14:30:00,25.08,25.16,24.95,24.95,172000.0,25.08,25.16,24.95,24.95,172000.0
2007-05-11 15:00:00,24.95,25.05,24.95,25.04,177500.0,24.95,25.05,24.95,25.04,177500.0
2007-05-11 15:30:00,25.03,25.15,24.98,25.12,296700.0,25.03,25.15,24.98,25.12,296700.0
2007-05-14 09:30:00,25.05,25.16,24.73,24.74,178500.0,25.05,25.16,24.73,24.74,178500.0
2007-05-14 10:00:00,24.73,24.76,24.48,24.49,350800.0,24.73,24.76,24.48,24.49,350800.0
2007-05-14 10:30:00,24.49,24.75,24.47,24.73,154500.0,24.49,24.75,24.47,24.73,154500.0
2007-05-14 11:00:00,24.73,24.76,24.57,24.67,191200.0,24.73,24.76,24.57,24.67,191200.0
2007-05-14 11:30:00,24.65,24.8,24.59,24.63,322300.0,24.65,24.8,24.59,24.63,322300.0
2007-05-14 12:00:00,24.62,24.72,24.57,24.6,152300.0,24.62,24.72,24.57,24.6,152300.0
2007-05-14 12:30:00,24.6,24.65,24.57,24.64,117600.0,24.6,24.65,24.57,24.64,117600.0
2007-05-14 13:00:00,24.64,24.65,24.42,24.51,181400.0,24.64,24.65,24.42,24.51,181400.0
2007-05-14 13:30:00,24.51,24.52,24.28,24.28,211600.0,24.51,24.52,24.28,24.28,211600.0
2007-05-14 14:00:00,24.28,24.33,24.2,24.24,180200.0,24.28,24.33,24.2,24.24,180200.0
2007-05-14 14:30:00,24.25,24.34,24.15,24.18,198400.0,24.25,24.34,24.15,24.18,198400.0
2007-05-14 15:00:00,24.16,24.35,24.12,24.29,306800.0,24.16,24.35,24.12,24.29,306800.0
2007-05-14 15:30:00,24.29,24.4,24.26,24.37,583300.0,24.29,24.4,24.26,24.37,583300.0
2007-05-15 09:30:00,24.4,24.55,24.07,24.4,160000.0,24.4,24.55,24.07,24.4,160000.0
2007-05-15 10:00:00,24.4,24.8,24.39,24.63,252400.0,24.4,24.8,24.39,24.63,252400.0
2007-05-15 10:30:00,24.62,24.63,24.18,24.23,169800.0,24.62,24.63,24.18,24.23,169800.0
2007-05-15 11:00:00,24.23,24.47,24.23,24.4,134800.0,24.23,24.47,24.23,24.4,134800.0
2007-05-15 11:30:00,24.4,24.56,24.39,24.47,137900.0,24.4,24.56,24.39,24.47,137900.0
2007-05-15 12:00:00,24.47,24.6,24.43,24.59,102900.0,24.47,24.6,24.43,24.59,102900.0
2007-05-15 12:30:00,24.6,24.66,24.47,24.47,164300.0,24.6,24.66,24.47,24.47,164300.0
2007-05-15 13:00:00,24.46,24.63,24.42,24.6,159800.0,24.46,24.63,24.42,24.6,159800.0
2007-05-15 13:30:00,24.6,24.61,24.34,24.42,174700.0,24.6,24.61,24.34,24.42,174700.0
2007-05-15 14:00:00,24.43,24.52,24.32,24.36,122800.0,24.43,24.52,24.32,24.36,122800.0
2007-05-15 14:30:00,24.36,24.43,24.21,24.38,158600.0,24.36,24.43,24.21,24.38,158600.0
2007-05-15 15:00:00,24.37,24.4,24.25,24.28,124000.0,24.37,24.4,24.25,24.28,124000.0
2007-05-15 15:30:00,24.27,24.31,24.13,24.15,301600.0,24.27,24.31,24.13,24.15,301600.0
2007-05-16 09:30:00,24.25,24.25,24.01,24.1,113400.0,24.25,24.25,24.01,24.1,113400.0
2007-05-16 10:00:00,24.1,24.1,23.93,23.99,179900.0,24.1,24.1,23.93,23.99,179900.0
2007-05-16 10:30:00,23.99,24.02,23.87,23.93,309800.0,23.99,24.02,23.87,23.93,309800.0
2007-05-16 11:00:00,23.93,24.01,23.91,23.98,136900.0,23.93,24.01,23.91,23.98,136900.0
2007-05-16 11:30:00,23.98,24.03,23.93,24.01,225200.0,23.98,24.03,23.93,24.01,225200.0
2007-05-16 12:00:00,24.0,24.05,23.94,24.03,195200.0,24.0,24.05,23.94,24.03,195200.0
2007-05-16 12:30:00,24.04,24.04,23.98,23.99,116100.0,24.04,24.04,23.98,23.99,116100.0
2007-05-16 13:00:00,23.99,24.0,23.94,23.98,82300.0,23.99,24.0,23.94,23.98,82300.0
2007-05-16 13:30:00,23.98,24.02,23.95,23.98,147000.0,23.98,24.02,23.95,23.98,147000.0
2007-05-16 14:00:00,23.98,24.06,23.95,24.01,145900.0,23.98,24.06,23.95,24.01,145900.0
2007-05-16 14:30:00,24.01,24.15,23.97,24.09,142000.0,24.01,24.15,23.97,24.09,142000.0
2007-05-16 15:00:00,24.09,24.09,23.98,23.99,169300.0,24.09,24.09,23.98,23.99,169300.0
2007-05-16 15:30:00,23.99,24.23,23.98,24.22,505700.0,23.99,24.23,23.98,24.22,505700.0
2007-05-17 09:30:00,24.22,24.33,24.04,24.32,177000.0,24.22,24.33,24.04,24.32,177000.0
2007-05-17 10:00:00,24.31,24.5,24.23,24.45,479900.0,24.31,24.5,24.23,24.45,479900.0
2007-05-17 10:30:00,24.45,24.84,24.44,24.78,495400.0,24.45,24.84,24.44,24.78,495400.0
2007-05-17 11:00:00,24.78,24.9,24.61,24.74,415800.0,24.78,24.9,24.61,24.74,415800.0
2007-05-17 11:30:00,24.73,24.96,24.72,24.9,215800.0,24.73,24.96,24.72,24.9,215800.0
2007-05-17 12:00:00,24.9,24.95,24.76,24.83,243600.0,24.9,24.95,24.76,24.83,243600.0
2007-05-17 12:30:00,24.83,24.9,24.79,24.88,87800.0,24.83,24.9,24.79,24.88,87800.0
2007-05-17 13:00:00,24.88,25.0,24.79,25.0,157100.0,24.88,25.0,24.79,25.0,157100.0
2007-05-17 13:30:00,25.01,25.06,24.95,25.01,303500.0,25.01,25.06,24.95,25.01,303500.0
2007-05-17 14:00:00,25.02,25.26,25.01,25.24,465600.0,25.02,25.26,25.01,25.24,465600.0
2007-05-17 14:30:00,25.25,25.25,25.12,25.14,349000.0,25.25,25.25,25.12,25.14,349000.0
2007-05-17 15:00:00,25.15,25.18,25.09,25.12,455600.0,25.15,25.18,25.09,25.12,455600.0
2007-05-17 15:30:00,25.12,25.33,24.8,25.26,1014100.0,25.12,25.33,24.8,25.26,1014100.0
2007-05-18 09:30:00,25.27,25.33,24.86,25.01,354000.0,25.27,25.33,24.86,25.01,354000.0
2007-05-18 10:00:00,25.01,25.21,24.97,25.07,179400.0,25.01,25.21,24.97,25.07,179400.0
2007-05-18 10:30:00,25.07,25.32,25.07,25.29,157600.0,25.07,25.32,25.07,25.29,157600.0
2007-05-18 11:00:00,25.28,25.39,25.23,25.23,206100.0,25.28,25.39,25.23,25.23,206100.0
2007-05-18 11:30:00,25.23,25.26,25.2,25.25,195600.0,25.23,25.26,25.2,25.25,195600.0
2007-05-18 12:00:00,25.26,25.34,25.24,25.28,215500.0,25.26,25.34,25.24,25.28,215500.0
2007-05-18 12:30:00,25.27,25.32,25.24,25.25,167300.0,25.27,25.32,25.24,25.25,167300.0
2007-05-18 13:00:00,25.25,25.32,25.24,25.31,127400.0,25.25,25.32,25.24,25.31,127400.0
2007-05-18 13:30:00,25.31,25.37,25.26,25.3,212300.0,25.31,25.37,25.26,25.3,212300.0
2007-05-18 14:00:00,25.29,25.42,25.28,25.33,131800.0,25.29,25.42,25.28,25.33,131800.0
2007-05-18 14:30:00,25.33,25.38,25.24,25.3,170700.0,25.33,25.38,25.24,25.3,170700.0
2007-05-18 15:00:00,25.3,25.3,25.2,25.25,379900.0,25.3,25.3,25.2,25.25,379900.0
2007-05-18 15:30:00,25.25,25.39,25.17,25.31,447600.0,25.25,25.39,25.17,25.31,447600.0
2007-05-21 09:30:00,25.19,25.36,24.94,25.1,89500.0,25.19,25.36,24.94,25.1,89500.0
2007-05-21 10:00:00,25.11,25.27,25.1,25.22,148200.0,25.11,25.27,25.1,25.22,148200.0
2007-05-21 10:30:00,25.21,25.44,25.2,25.44,113700.0,25.21,25.44,25.2,25.44,113700.0
2007-05-21 11:00:00,25.44,25.44,25.25,25.29,186800.0,25.44,25.44,25.25,25.29,186800.0
2007-05-21 11:30:00,25.29,25.49,25.28,25.49,126900.0,25.29,25.49,25.28,25.49,126900.0
2007-05-21 12:00:00,25.49,25.54,25.39,25.44,144700.0,25.49,25.54,25.39,25.44,144700.0
2007-05-21 12:30:00,25.44,25.52,25.38,25.52,125400.0,25.44,25.52,25.38,25.52,125400.0
2007-05-21 13:00:00,25.52,25.55,25.35,25.36,123400.0,25.52,25.55,25.35,25.36,123400.0
2007-05-21 13:30:00,25.36,25.42,25.34,25.41,88900.0,25.36,25.42,25.34,25.41,88900.0
2007-05-21 14:00:00,25.41,25.45,25.37,25.41,92100.0,25.41,25.45,25.37,25.41,92100.0
2007-05-21 14:30:00,25.41,25.54,25.39,25.4,135600.0,25.41,25.54,25.39,25.4,135600.0
2007-05-21 15:00:00,25.39,25.46,25.31,25.32,202400.0,25.39,25.46,25.31,25.32,202400.0
2007-05-21 15:30:00,25.32,25.4,25.31,25.37,383700.0,25.32,25.4,25.31,25.37,383700.0
2007-05-22 09:30:00,25.55,25.85,25.53,25.78,349200.0,25.55,25.85,25.53,25.78,349200.0
2007-05-22 10:00:00,25.77,25.9,25.6,25.69,243400.0,25.77,25.9,25.6,25.69,243400.0
2007-05-22 10:30:00,25.69,25.7,25.56,25.65,125500.0,25.69,25.7,25.56,25.65,125500.0
2007-05-22 11:00:00,25.65,25.7,25.32,25.49,385200.0,25.65,25.7,25.32,25.49,385200.0
2007-05-22 11:30:00,25.49,25.6,25.3,25.3,99600.0,25.49,25.6,25.3,25.3,99600.0
2007-05-22 12:00:00,25.3,25.39,25.29,25.37,145100.0,25.3,25.39,25.29,25.37,145100.0
2007-05-22 12:30:00,25.37,25.41,25.31,25.39,95400.0,25.37,25.41,25.31,25.39,95400.0
2007-05-22 13:00:00,25.38,25.48,25.34,25.48,80400.0,25.38,25.48,25.34,25.48,80400.0
2007-05-22 13:30:00,25.48,25.69,25.48,25.65,127900.0,25.48,25.69,25.48,25.65,127900.0
2007-05-22 14:00:00,25.64,25.7,25.51,25.57,115100.0,25.64,25.7,25.51,25.57,115100.0
2007-05-22 14:30:00,25.57,25.57,25.42,25.56,146200.0,25.57,25.57,25.42,25.56,146200.0
2007-05-22 15:00:00,25.56,25.57,25.44,25.51,160800.0,25.56,25.57,25.44,25.51,160800.0
2007-05-22 15:30:00,25.51,25.56,25.37,25.44,393500.0,25.51,25.56,25.37,25.44,393500.0
2007-05-23 09:30:00,25.51,25.55,25.3,25.52,145500.0,25.51,25.55,25.3,25.52,145500.0
2007-05-23 10:00:00,25.52,25.76,25.5,25.73,136700.0,25.52,25.76,25.5,25.73,136700.0
2007-05-23 10:30:00,25.72,25.97,25.67,25.78,170700.0,25.72,25.97,25.67,25.78,170700.0
2007-05-23 11:00:00,25.78,25.83,25.56,25.58,77400.0,25.78,25.83,25.56,25.58,77400.0
2007-05-23 11:30:00,25.58,25.64,25.5,25.64,76600.0,25.58,25.64,25.5,25.64,76600.0
2007-05-23 12:00:00,25.62,25.75,25.61,25.73,51700.0,25.62,25.75,25.61,25.73,51700.0
2007-05-23 12:30:00,25.74,25.74,25.6,25.65,86900.0,25.74,25.74,25.6,25.65,86900.0
2007-05-23 13:00:00,25.65,25.74,25.64,25.67,29700.0,25.65,25.74,25.64,25.67,29700.0
2007-05-23 13:30:00,25.68,25.68,25.52,25.53,52400.0,25.68,25.68,25.52,25.53,52400.0
2007-05-23 14:00:00,25.53,25.55,25.26,25.27,99000.0,25.53,25.55,25.26,25.27,99000.0
2007-05-23 14:30:00,25.27,25.46,25.26,25.45,97200.0,25.27,25.46,25.26,25.45,97200.0
2007-05-23 15:00:00,25.44,25.44,25.31,25.32,68200.0,25.44,25.44,25.31,25.32,68200.0
2007-05-23 15:30:00,25.32,25.41,25.29,25.32,145900.0,25.32,25.41,25.29,25.32,145900.0
2007-05-24 09:30:00,25.22,25.49,25.15,25.17,133200.0,25.22,25.49,25.15,25.17,133200.0
2007-05-24 10:00:00,25.22,25.5,25.22,25.5,162400.0,25.22,25.5,25.22,25.5,162400.0
2007-05-24 10:30:00,25.5,25.53,25.21,25.23,82800.0,25.5,25.53,25.21,25.23,82800.0
2007-05-24 11:00:00,25.24,25.27,24.9,24.93,140600.0,25.24,25.27,24.9,24.93,140600.0
2007-05-24 11:30:00,24.95,25.02,24.91,25.0,114600.0,24.95,25.02,24.91,25.0,114600.0
2007-05-24 12:00:00,25.0,25.01,24.84,24.84,69900.0,25.0,25.01,24.84,24.84,69900.0
2007-05-24 12:30:00,24.84,24.84,24.64,24.72,228400.0,24.84,24.84,24.64,24.72,228400.0
2007-05-24 13:00:00,24.72,24.8,24.69,24.75,94000.0,24.72,24.8,24.69,24.75,94000.0
2007-05-24 13:30:00,24.74,24.91,24.68,24.91,73000.0,24.74,24.91,24.68,24.91,73000.0
2007-05-24 14:00:00,24.91,24.94,24.79,24.85,81600.0,24.91,24.94,24.79,24.85,81600.0
2007-05-24 14:30:00,24.84,24.87,24.74,24.81,104300.0,24.84,24.87,24.74,24.81,104300.0
2007-05-24 15:00:00,24.81,24.86,24.68,24.69,120100.0,24.81,24.86,24.68,24.69,120100.0
2007-05-24 15:30:00,24.69,24.78,24.68,24.75,309400.0,24.69,24.78,24.68,24.75,309400.0
2007-05-25 09:30:00,24.83,25.3,24.83,25.26,119300.0,24.83,25.3,24.83,25.26,119300.0
2007-05-25 10:00:00,25.24,25.24,24.95,25.01,64300.0,25.24,25.24,24.95,25.01,64300.0
2007-05-25 10:30:00,25.0,25.3,25.0,25.3,101900.0,25.0,25.3,25.0,25.3,101900.0
2007-05-25 11:00:00,25.31,25.33,25.19,25.28,63900.0,25.31,25.33,25.19,25.28,63900.0
2007-05-25 11:30:00,25.28,25.29,25.18,25.25,42400.0,25.28,25.29,25.18,25.25,42400.0
2007-05-25 12:00:00,25.26,25.32,25.17,25.18,87400.0,25.26,25.32,25.17,25.18,87400.0
2007-05-25 12:30:00,25.18,25.25,25.15,25.2,44900.0,25.18,25.25,25.15,25.2,44900.0
2007-05-25 13:00:00,25.19,25.32,25.18,25.28,37500.0,25.19,25.32,25.18,25.28,37500.0
2007-05-25 13:30:00,25.28,25.32,25.26,25.26,32300.0,25.28,25.32,25.26,25.26,32300.0
2007-05-25 14:00:00,25.27,25.29,25.1,25.1,51300.0,25.27,25.29,25.1,25.1,51300.0
2007-05-25 14:30:00,25.11,25.23,25.1,25.2,43500.0,25.11,25.23,25.1,25.2,43500.0
2007-05-25 15:00:00,25.21,25.29,25.2,25.28,59900.0,25.21,25.29,25.2,25.28,59900.0
2007-05-25 15:30:00,25.27,25.29,25.19,25.2,98200.0,25.27,25.29,25.19,25.2,98200.0
2007-05-29 09:30:00,25.31,25.47,25.2,25.35,99400.0,25.31,25.47,25.2,25.35,99400.0
2007-05-29 10:00:00,25.37,25.52,25.3,25.4,70200.0,25.37,25.52,25.3,25.4,70200.0
2007-05-29 10:30:00,25.41,25.48,25.38,25.44,46700.0,25.41,25.48,25.38,25.44,46700.0
2007-05-29 11:00:00,25.43,25.44,25.32,25.33,40100.0,25.43,25.44,25.32,25.33,40100.0
2007-05-29 11:30:00,25.34,25.39,25.18,25.18,53000.0,25.34,25.39,25.18,25.18,53000.0
2007-05-29 12:00:00,25.18,25.27,25.18,25.23,91400.0,25.18,25.27,25.18,25.23,91400.0
2007-05-29 12:30:00,25.24,25.3,25.17,25.18,62400.0,25.24,25.3,25.17,25.18,62400.0
2007-05-29 13:00:00,25.19,25.2,25.06,25.13,55800.0,25.19,25.2,25.06,25.13,55800.0
2007-05-29 13:30:00,25.13,25.15,25.06,25.14,26800.0,25.13,25.15,25.06,25.14,26800.0
2007-05-29 14:00:00,25.14,25.27,25.12,25.18,72900.0,25.14,25.27,25.12,25.18,72900.0
2007-05-29 14:30:00,25.17,25.2,25.09,25.1,131000.0,25.17,25.2,25.09,25.1,131000.0
2007-05-29 15:00:00,25.11,25.26,25.11,25.25,90600.0,25.11,25.26,25.11,25.25,90600.0
2007-05-29 15:30:00,25.25,25.35,25.2,25.34,310100.0,25.25,25.35,25.2,25.34,310100.0
2007-05-30 09:30:00,25.36,25.93,25.21,25.91,353000.0,25.36,25.93,25.21,25.91,353000.0
2007-05-30 10:00:00,25.91,26.21,25.82,26.08,509900.0,25.91,26.21,25.82,26.08,509900.0
2007-05-30 10:30:00,26.09,26.31,26.0,26.27,271800.0,26.09,26.31,26.0,26.27,271800.0
2007-05-30 11:00:00,26.28,26.52,26.28,26.35,734200.0,26.28,26.52,26.28,26.35,734200.0
2007-05-30 11:30:00,26.34,26.5,26.18,26.5,159200.0,26.34,26.5,26.18,26.5,159200.0
2007-05-30 12:00:00,26.5,26.66,26.46,26.65,166500.0,26.5,26.66,26.46,26.65,166500.0
2007-05-30 12:30:00,26.66,26.72,26.53,26.57,81500.0,26.66,26.72,26.53,26.57,81500.0
2007-05-30 13:00:00,26.58,26.6,26.5,26.58,76900.0,26.58,26.6,26.5,26.58,76900.0
2007-05-30 13:30:00,26.57,26.7,26.52,26.66,93700.0,26.57,26.7,26.52,26.66,93700.0
2007-05-30 14:00:00,26.65,26.7,26.37,26.52,201200.0,26.65,26.7,26.37,26.52,201200.0
2007-05-30 14:30:00,26.52,26.54,26.44,26.52,92200.0,26.52,26.54,26.44,26.52,92200.0
2007-05-30 15:00:00,26.53,26.56,26.4,26.44,152600.0,26.53,26.56,26.4,26.44,152600.0
2007-05-30 15:30:00,26.45,26.49,26.33,26.43,369500.0,26.45,26.49,26.33,26.43,369500.0
2007-05-31 09:30:00,26.57,26.84,26.47,26.75,242500.0,26.57,26.84,26.47,26.75,242500.0
2007-05-31 10:00:00,26.75,26.75,26.32,26.46,164100.0,26.75,26.75,26.32,26.46,164100.0
2007-05-31 10:30:00,26.47,26.6,26.46,26.51,82300.0,26.47,26.6,26.46,26.51,82300.0
2007-05-31 11:00:00,26.52,26.63,26.46,26.47,102600.0,26.52,26.63,26.46,26.47,102600.0
2007-05-31 11:30:00,26.47,26.7,26.45,26.69,87700.0,26.47,26.7,26.45,26.69,87700.0
2007-05-31 12:00:00,26.7,26.83,26.61,26.68,180200.0,26.7,26.83,26.61,26.68,180200.0
2007-05-31 12:30:00,26.68,26.68,26.46,26.53,128600.0,26.68,26.68,26.46,26.53,128600.0
2007-05-31 13:00:00,26.53,26.53,26.35,26.42,133400.0,26.53,26.53,26.35,26.42,133400.0
2007-05-31 13:30:00,26.43,26.43,26.3,26.41,103500.0,26.43,26.43,26.3,26.41,103500.0
2007-05-31 14:00:00,26.41,26.59,26.34,26.51,100700.0,26.41,26.59,26.34,26.51,100700.0
2007-05-31 14:30:00,26.51,26.72,26.5,26.66,197200.0,26.51,26.72,26.5,26.66,197200.0
2007-05-31 15:00:00,26.66,26.72,26.63,26.68,189200.0,26.66,26.72,26.63,26.68,189200.0
2007-05-31 15:30:00,26.67,26.67,26.51,26.58,255700.0,26.67,26.67,26.51,26.58,255700.0
2007-06-01 09:30:00,26.79,26.94,26.6,26.69,75900.0,26.79,26.94,26.6,26.69,75900.0
2007-06-01 10:00:00,26.68,26.76,26.48,26.67,174600.0,26.68,26.76,26.48,26.67,174600.0
2007-06-01 10:30:00,26.67,26.98,26.6,26.95,248200.0,26.67,26.98,26.6,26.95,248200.0
2007-06-01 11:00:00,26.95,27.11,26.95,27.04,198300.0,26.95,27.11,26.95,27.04,198300.0
2007-06-01 11:30:00,27.05,27.09,27.0,27.01,153200.0,27.05,27.09,27.0,27.01,153200.0
2007-06-01 12:00:00,27.01,27.08,26.94,26.95,207900.0,27.01,27.08,26.94,26.95,207900.0
2007-06-01 12:30:00,26.96,27.05,26.9,27.03,148900.0,26.96,27.05,26.9,27.03,148900.0
2007-06-01 13:00:00,27.03,27.13,27.01,27.09,115400.0,27.03,27.13,27.01,27.09,115400.0
2007-06-01 13:30:00,27.1,27.2,27.09,27.09,159400.0,27.1,27.2,27.09,27.09,159400.0
2007-06-01 14:00:00,27.07,27.16,27.06,27.13,87000.0,27.07,27.16,27.06,27.13,87000.0
2007-06-01 14:30:00,27.14,27.14,27.04,27.13,68500.0,27.14,27.14,27.04,27.13,68500.0
2007-06-01 15:00:00,27.13,27.17,27.06,27.08,111900.0,27.13,27.17,27.06,27.08,111900.0
2007-06-01 15:30:00,27.07,27.14,27.04,27.14,270200.0,27.07,27.14,27.04,27.14,270200.0
2007-06-04 09:30:00,27.0,27.0,26.86,26.95,179600.0,27.0,27.0,26.86,26.95,179600.0
2007-06-04 10:00:00,26.93,27.0,26.79,26.81,195900.0,26.93,27.0,26.79,26.81,195900.0
2007-06-04 10:30:00,26.82,26.87,26.61,26.64,205500.0,26.82,26.87,26.61,26.64,205500.0
2007-06-04 11:00:00,26.64,26.83,26.63,26.81,104400.0,26.64,26.83,26.63,26.81,104400.0
2007-06-04 11:30:00,26.8,26.81,26.54,26.55,169600.0,26.8,26.81,26.54,26.55,169600.0
2007-06-04 12:00:00,26.56,26.62,26.46,26.54,138700.0,26.56,26.62,26.46,26.54,138700.0
2007-06-04 12:30:00,26.54,26.6,26.47,26.56,103900.0,26.54,26.6,26.47,26.56,103900.0
2007-06-04 13:00:00,26.56,26.58,26.49,26.52,75900.0,26.56,26.58,26.49,26.52,75900.0
2007-06-04 13:30:00,26.52,26.52,26.42,26.5,91200.0,26.52,26.52,26.42,26.5,91200.0
2007-06-04 14:00:00,26.5,26.64,26.48,26.63,120800.0,26.5,26.64,26.48,26.63,120800.0
2007-06-04 14:30:00,26.62,26.69,26.55,26.59,127000.0,26.62,26.69,26.55,26.59,127000.0
2007-06-04 15:00:00,26.59,26.65,26.54,26.6,180200.0,26.59,26.65,26.54,26.6,180200.0
2007-06-04 15:30:00,26.6,26.6,26.51,26.53,306200.0,26.6,26.6,26.51,26.53,306200.0
2007-06-05 09:30:00,26.4,26.42,26.22,26.28,121600.0,26.4,26.42,26.22,26.28,121600.0
2007-06-05 10:00:00,26.28,26.32,26.03,26.13,223400.0,26.28,26.32,26.03,26.13,223400.0
2007-06-05 10:30:00,26.12,26.18,26.08,26.13,94900.0,26.12,26.18,26.08,26.13,94900.0
2007-06-05 11:00:00,26.12,26.23,26.04,26.22,75700.0,26.12,26.23,26.04,26.22,75700.0
2007-06-05 11:30:00,26.21,26.35,26.18,26.31,104700.0,26.21,26.35,26.18,26.31,104700.0
2007-06-05 12:00:00,26.31,26.35,26.15,26.15,70900.0,26.31,26.35,26.15,26.15,70900.0
2007-06-05 12:30:00,26.15,26.4,26.15,26.34,82400.0,26.15,26.4,26.15,26.34,82400.0
2007-06-05 13:00:00,26.33,26.43,26.28,26.37,49900.0,26.33,26.43,26.28,26.37,49900.0
2007-06-05 13:30:00,26.36,26.44,26.26,26.43,80800.0,26.36,26.44,26.26,26.43,80800.0
2007-06-05 14:00:00,26.42,26.48,26.35,26.42,47800.0,26.42,26.48,26.35,26.42,47800.0
2007-06-05 14:30:00,26.41,26.43,26.32,26.36,68300.0,26.41,26.43,26.32,26.36,68300.0
2007-06-05 15:00:00,26.35,26.37,26.34,26.36,75500.0,26.35,26.37,26.34,26.36,75500.0
2007-06-05 15:30:00,26.36,26.38,26.3,26.3,224700.0,26.36,26.38,26.3,26.3,224700.0
2007-06-06 09:30:00,26.14,26.21,25.49,25.94,509300.0,26.14,26.21,25.49,25.94,509300.0
2007-06-06 10:00:00,25.94,25.94,25.0,25.39,887900.0,25.94,25.94,25.0,25.39,887900.0
2007-06-06 10:30:00,25.38,25.5,25.3,25.39,323800.0,25.38,25.5,25.3,25.39,323800.0
2007-06-06 11:00:00,25.4,25.4,25.23,25.32,508300.0,25.4,25.4,25.23,25.32,508300.0
2007-06-06 11:30:00,25.32,25.43,25.32,25.38,445800.0,25.32,25.43,25.32,25.38,445800.0
2007-06-06 12:00:00,25.38,25.41,25.32,25.4,125300.0,25.38,25.41,25.32,25.4,125300.0
2007-06-06 12:30:00,25.4,25.58,25.4,25.52,126800.0,25.4,25.58,25.4,25.52,126800.0
2007-06-06 13:00:00,25.52,25.54,25.18,25.35,300800.0,25.52,25.54,25.18,25.35,300800.0
2007-06-06 13:30:00,25.36,25.6,25.36,25.56,248000.0,25.36,25.6,25.36,25.56,248000.0
2007-06-06 14:00:00,25.56,25.75,25.54,25.68,365500.0,25.56,25.75,25.54,25.68,365500.0
2007-06-06 14:30:00,25.69,25.91,25.6,25.7,410600.0,25.69,25.91,25.6,25.7,410600.0
2007-06-06 15:00:00,25.7,25.96,25.62,25.9,425800.0,25.7,25.96,25.62,25.9,425800.0
2007-06-06 15:30:00,25.89,26.19,25.89,26.05,746000.0,25.89,26.19,25.89,26.05,746000.0
2007-06-07 09:30:00,26.0,26.08,25.64,25.67,120000.0,26.0,26.08,25.64,25.67,120000.0
2007-06-07 10:00:00,25.66,25.74,25.53,25.61,187600.0,25.66,25.74,25.53,25.61,187600.0
2007-06-07 10:30:00,25.6,25.68,25.31,25.33,217000.0,25.6,25.68,25.31,25.33,217000.0
2007-06-07 11:00:00,25.33,25.36,25.19,25.29,265500.0,25.33,25.36,25.19,25.29,265500.0
2007-06-07 11:30:00,25.29,25.35,25.18,25.19,130300.0,25.29,25.35,25.18,25.19,130300.0
2007-06-07 12:00:00,25.19,25.31,25.14,25.3,128600.0,25.19,25.31,25.14,25.3,128600.0
2007-06-07 12:30:00,25.31,25.31,25.05,25.05,160100.0,25.31,25.31,25.05,25.05,160100.0
2007-06-07 13:00:00,25.05,25.09,24.92,24.99,221200.0,25.05,25.09,24.92,24.99,221200.0
2007-06-07 13:30:00,24.99,25.0,24.74,24.98,314900.0,24.99,25.0,24.74,24.98,314900.0
2007-06-07 14:00:00,24.99,25.0,24.82,24.96,152500.0,24.99,25.0,24.82,24.96,152500.0
2007-06-07 14:30:00,24.95,25.18,24.93,25.15,177600.0,24.95,25.18,24.93,25.15,177600.0
2007-06-07 15:00:00,25.14,25.25,25.01,25.07,161700.0,25.14,25.25,25.01,25.07,161700.0
2007-06-07 15:30:00,25.07,25.14,24.85,24.89,282600.0,25.07,25.14,24.85,24.89,282600.0
2007-06-08 09:30:00,24.91,25.14,24.7,24.77,177600.0,24.91,25.14,24.7,24.77,177600.0
2007-06-08 10:00:00,24.77,25.0,24.72,24.99,95700.0,24.77,25.0,24.72,24.99,95700.0
2007-06-08 10:30:00,24.99,25.22,24.89,25.15,112600.0,24.99,25.22,24.89,25.15,112600.0
2007-06-08 11:00:00,25.14,25.17,24.99,25.02,79700.0,25.14,25.17,24.99,25.02,79700.0
2007-06-08 11:30:00,25.04,25.33,25.03,25.31,120900.0,25.04,25.33,25.03,25.31,120900.0
2007-06-08 12:00:00,25.31,25.6,25.29,25.55,238500.0,25.31,25.6,25.29,25.55,238500.0
2007-06-08 12:30:00,25.55,25.73,25.47,25.51,231900.0,25.55,25.73,25.47,25.51,231900.0
2007-06-08 13:00:00,25.51,25.53,25.37,25.39,67100.0,25.51,25.53,25.37,25.39,67100.0
2007-06-08 13:30:00,25.38,25.5,25.38,25.41,53700.0,25.38,25.5,25.38,25.41,53700.0
2007-06-08 14:00:00,25.41,25.6,25.41,25.57,63800.0,25.41,25.6,25.41,25.57,63800.0
2007-06-08 14:30:00,25.57,25.58,25.4,25.41,82300.0,25.57,25.58,25.4,25.41,82300.0
2007-06-08 15:00:00,25.42,25.48,25.16,25.42,85200.0,25.42,25.48,25.16,25.42,85200.0
2007-06-08 15:30:00,25.42,25.51,25.35,25.38,252700.0,25.42,25.51,25.35,25.38,252700.0
2007-06-11 09:30:00,25.29,25.44,24.94,25.05,114400.0,25.29,25.44,24.94,25.05,114400.0
2007-06-11 10:00:00,25.01,25.07,24.94,25.02,141800.0,25.01,25.07,24.94,25.02,141800.0
2007-06-11 10:30:00,25.02,25.15,25.02,25.12,139600.0,25.02,25.15,25.02,25.12,139600.0
2007-06-11 11:00:00,25.12,25.25,25.1,25.23,72600.0,25.12,25.25,25.1,25.23,72600.0
2007-06-11 11:30:00,25.23,25.56,25.22,25.5,220100.0,25.23,25.56,25.22,25.5,220100.0
2007-06-11 12:00:00,25.5,25.63,25.46,25.58,150500.0,25.5,25.63,25.46,25.58,150500.0
2007-06-11 12:30:00,25.59,25.73,25.56,25.73,230900.0,25.59,25.73,25.56,25.73,230900.0
2007-06-11 13:00:00,25.72,25.85,25.66,25.68,295700.0,25.72,25.85,25.66,25.68,295700.0
2007-06-11 13:30:00,25.68,25.75,25.67,25.7,144200.0,25.68,25.75,25.67,25.7,144200.0
2007-06-11 14:00:00,25.69,25.72,25.64,25.72,224200.0,25.69,25.72,25.64,25.72,224200.0
2007-06-11 14:30:00,25.72,25.86,25.67,25.81,289700.0,25.72,25.86,25.67,25.81,289700.0
2007-06-11 15:00:00,25.8,25.89,25.75,25.84,205100.0,25.8,25.89,25.75,25.84,205100.0
2007-06-11 15:30:00,25.84,25.91,25.74,25.78,395900.0,25.84,25.91,25.74,25.78,395900.0
2007-06-12 09:30:00,25.59,25.62,25.29,25.33,119500.0,25.59,25.62,25.29,25.33,119500.0
2007-06-12 10:00:00,25.33,25.33,24.96,25.03,261400.0,25.33,25.33,24.96,25.03,261400.0
2007-06-12 10:30:00,25.03,25.15,24.98,25.02,135400.0,25.03,25.15,24.98,25.02,135400.0
2007-06-12 11:00:00,25.02,25.21,25.01,25.18,103000.0,25.02,25.21,25.01,25.18,103000.0
2007-06-12 11:30:00,25.18,25.3,25.16,25.25,103900.0,25.18,25.3,25.16,25.25,103900.0
2007-06-12 12:00:00,25.24,25.28,25.2,25.26,67400.0,25.24,25.28,25.2,25.26,67400.0
2007-06-12 12:30:00,25.26,25.3,25.12,25.12,98100.0,25.26,25.3,25.12,25.12,98100.0
2007-06-12 13:00:00,25.12,25.22,25.11,25.17,155600.0,25.12,25.22,25.11,25.17,155600.0
2007-06-12 13:30:00,25.16,25.52,25.15,25.48,153700.0,25.16,25.52,25.15,25.48,153700.0
2007-06-12 14:00:00,25.48,25.62,25.3,25.4,111100.0,25.48,25.62,25.3,25.4,111100.0
2007-06-12 14:30:00,25.38,25.47,25.22,25.28,116200.0,25.38,25.47,25.22,25.28,116200.0
2007-06-12 15:00:00,25.29,25.34,25.11,25.18,230300.0,25.29,25.34,25.11,25.18,230300.0
2007-06-12 15:30:00,25.17,25.17,24.88,24.91,570900.0,25.17,25.17,24.88,24.91,570900.0
2007-06-13 09:30:00,25.14,25.48,24.92,25.11,117200.0,25.14,25.48,24.92,25.11,117200.0
2007-06-13 10:00:00,25.11,25.31,25.04,25.24,135000.0,25.11,25.31,25.04,25.24,135000.0
2007-06-13 10:30:00,25.22,25.24,25.15,25.17,59700.0,25.22,25.24,25.15,25.17,59700.0
2007-06-13 11:00:00,25.16,25.21,25.13,25.17,61600.0,25.16,25.21,25.13,25.17,61600.0
2007-06-13 11:30:00,25.17,25.24,25.15,25.22,50200.0,25.17,25.24,25.15,25.22,50200.0
2007-06-13 12:00:00,25.22,25.25,25.16,25.2,71400.0,25.22,25.25,25.16,25.2,71400.0
2007-06-13 12:30:00,25.21,25.32,25.18,25.18,78100.0,25.21,25.32,25.18,25.18,78100.0
2007-06-13 13:00:00,25.18,25.26,25.13,25.2,33800.0,25.18,25.26,25.13,25.2,33800.0
2007-06-13 13:30:00,25.22,25.22,25.15,25.18,96800.0,25.22,25.22,25.15,25.18,96800.0
2007-06-13 14:00:00,25.18,25.28,25.14,25.24,163700.0,25.18,25.28,25.14,25.24,163700.0
2007-06-13 14:30:00,25.25,25.41,25.13,25.41,162900.0,25.25,25.41,25.13,25.41,162900.0
2007-06-13 15:00:00,25.4,25.43,25.29,25.36,220300.0,25.4,25.43,25.29,25.36,220300.0
2007-06-13 15:30:00,25.35,25.59,25.35,25.54,296700.0,25.35,25.59,25.35,25.54,296700.0
2007-06-14 09:30:00,25.62,25.88,25.56,25.88,120300.0,25.62,25.88,25.56,25.88,120300.0
2007-06-14 10:00:00,25.87,25.87,25.47,25.49,86200.0,25.87,25.87,25.47,25.49,86200.0
2007-06-14 10:30:00,25.49,25.76,25.49,25.7,122500.0,25.49,25.76,25.49,25.7,122500.0
2007-06-14 11:00:00,25.7,25.7,25.56,25.64,136200.0,25.7,25.7,25.56,25.64,136200.0
2007-06-14 11:30:00,25.65,25.77,25.61,25.66,150600.0,25.65,25.77,25.61,25.66,150600.0
2007-06-14 12:00:00,25.66,25.7,25.43,25.51,98700.0,25.66,25.7,25.43,25.51,98700.0
2007-06-14 12:30:00,25.51,25.6,25.49,25.5,62200.0,25.51,25.6,25.49,25.5,62200.0
2007-06-14 13:00:00,25.51,25.59,25.36,25.39,104100.0,25.51,25.59,25.36,25.39,104100.0
2007-06-14 13:30:00,25.39,25.54,25.39,25.46,96800.0,25.39,25.54,25.39,25.46,96800.0
2007-06-14 14:00:00,25.46,25.58,25.44,25.51,104000.0,25.46,25.58,25.44,25.51,104000.0
2007-06-14 14:30:00,25.51,25.59,25.43,25.45,96200.0,25.51,25.59,25.43,25.45,96200.0
2007-06-14 15:00:00,25.45,25.53,25.44,25.47,106100.0,25.45,25.53,25.44,25.47,106100.0
2007-06-14 15:30:00,25.46,25.6,25.44,25.56,278700.0,25.46,25.6,25.44,25.56,278700.0
2007-06-15 09:30:00,25.7,25.87,25.4,25.51,250800.0,25.7,25.87,25.4,25.51,250800.0
2007-06-15 10:00:00,25.5,25.61,25.41,25.48,105000.0,25.5,25.61,25.41,25.48,105000.0
2007-06-15 10:30:00,25.48,25.58,25.42,25.45,117200.0,25.48,25.58,25.42,25.45,117200.0
2007-06-15 11:00:00,25.46,25.5,25.45,25.45,81900.0,25.46,25.5,25.45,25.45,81900.0
2007-06-15 11:30:00,25.45,25.47,25.21,25.26,201200.0,25.45,25.47,25.21,25.26,201200.0
2007-06-15 12:00:00,25.25,25.29,25.15,25.25,125200.0,25.25,25.29,25.15,25.25,125200.0
2007-06-15 12:30:00,25.24,25.39,25.2,25.33,114300.0,25.24,25.39,25.2,25.33,114300.0
2007-06-15 13:00:00,25.32,25.32,25.14,25.15,159600.0,25.32,25.32,25.14,25.15,159600.0
2007-06-15 13:30:00,25.15,25.24,25.14,25.24,184800.0,25.15,25.24,25.14,25.24,184800.0
2007-06-15 14:00:00,25.24,25.3,25.16,25.29,176000.0,25.24,25.3,25.16,25.29,176000.0
2007-06-15 14:30:00,25.29,25.39,25.28,25.36,95700.0,25.29,25.39,25.28,25.36,95700.0
2007-06-15 15:00:00,25.35,25.45,25.31,25.44,109300.0,25.35,25.45,25.31,25.44,109300.0
2007-06-15 15:30:00,25.45,25.49,25.3,25.38,563500.0,25.45,25.49,25.3,25.38,563500.0
2007-06-18 09:30:00,25.36,25.56,25.31,25.37,105400.0,25.36,25.56,25.31,25.37,105400.0
2007-06-18 10:00:00,25.36,25.42,25.25,25.34,163200.0,25.36,25.42,25.25,25.34,163200.0
2007-06-18 10:30:00,25.34,25.36,25.31,25.34,115000.0,25.34,25.36,25.31,25.34,115000.0
2007-06-18 11:00:00,25.35,25.36,25.32,25.34,104500.0,25.35,25.36,25.32,25.34,104500.0
2007-06-18 11:30:00,25.34,25.36,25.18,25.29,113900.0,25.34,25.36,25.18,25.29,113900.0
2007-06-18 12:00:00,25.29,25.3,25.24,25.24,46500.0,25.29,25.3,25.24,25.24,46500.0
2007-06-18 12:30:00,25.24,25.4,25.24,25.38,37500.0,25.24,25.4,25.24,25.38,37500.0
2007-06-18 13:00:00,25.37,25.46,25.29,25.44,38800.0,25.37,25.46,25.29,25.44,38800.0
2007-06-18 13:30:00,25.44,25.45,25.21,25.23,87200.0,25.44,25.45,25.21,25.23,87200.0
2007-06-18 14:00:00,25.24,25.26,25.17,25.25,82100.0,25.24,25.26,25.17,25.25,82100.0
2007-06-18 14:30:00,25.25,25.26,25.21,25.22,57800.0,25.25,25.26,25.21,25.22,57800.0
2007-06-18 15:00:00,25.22,25.3,25.21,25.28,94100.0,25.22,25.3,25.21,25.28,94100.0
2007-06-18 15:30:00,25.28,25.38,25.28,25.35,182400.0,25.28,25.38,25.28,25.35,182400.0
2007-06-19 09:30:00,25.25,25.28,24.92,25.01,94700.0,25.25,25.28,24.92,25.01,94700.0
2007-06-19 10:00:00,25.0,25.17,24.96,25.17,103500.0,25.0,25.17,24.96,25.17,103500.0
2007-06-19 10:30:00,25.17,25.34,25.09,25.15,109600.0,25.17,25.34,25.09,25.15,109600.0
2007-06-19 11:00:00,25.12,25.12,25.0,25.04,96700.0,25.12,25.12,25.0,25.04,96700.0
2007-06-19 11:30:00,25.06,25.09,25.0,25.08,87200.0,25.06,25.09,25.0,25.08,87200.0
2007-06-19 12:00:00,25.09,25.18,25.02,25.04,79400.0,25.09,25.18,25.02,25.04,79400.0
2007-06-19 12:30:00,25.04,25.27,25.02,25.2,196900.0,25.04,25.27,25.02,25.2,196900.0
2007-06-19 13:00:00,25.2,25.21,25.14,25.15,88500.0,25.2,25.21,25.14,25.15,88500.0
2007-06-19 13:30:00,25.15,25.16,25.07,25.16,57000.0,25.15,25.16,25.07,25.16,57000.0
2007-06-19 14:00:00,25.16,25.2,25.06,25.18,62100.0,25.16,25.2,25.06,25.18,62100.0
2007-06-19 14:30:00,25.19,25.22,25.1,25.14,48600.0,25.19,25.22,25.1,25.14,48600.0
2007-06-19 15:00:00,25.16,25.21,25.12,25.17,113600.0,25.16,25.21,25.12,25.17,113600.0
2007-06-19 15:30:00,25.17,25.2,25.08,25.08,219600.0,25.17,25.2,25.08,25.08,219600.0
2007-06-20 09:30:00,25.07,25.14,24.87,25.03,201800.0,25.07,25.14,24.87,25.03,201800.0
2007-06-20 10:00:00,25.03,25.06,24.82,24.88,142900.0,25.03,25.06,24.82,24.88,142900.0
2007-06-20 10:30:00,24.88,24.95,24.78,24.8,227300.0,24.88,24.95,24.78,24.8,227300.0
2007-06-20 11:00:00,24.8,24.81,24.49,24.53,411100.0,24.8,24.81,24.49,24.53,411100.0
2007-06-20 11:30:00,24.52,24.6,24.45,24.47,274000.0,24.52,24.6,24.45,24.47,274000.0
2007-06-20 12:00:00,24.47,24.61,24.44,24.46,211200.0,24.47,24.61,24.44,24.46,211200.0
2007-06-20 12:30:00,24.46,24.55,24.41,24.54,252400.0,24.46,24.55,24.41,24.54,252400.0
2007-06-20 13:00:00,24.54,24.58,24.47,24.58,299800.0,24.54,24.58,24.47,24.58,299800.0
2007-06-20 13:30:00,24.58,24.72,24.52,24.7,252500.0,24.58,24.72,24.52,24.7,252500.0
2007-06-20 14:00:00,24.7,24.77,24.57,24.61,223500.0,24.7,24.77,24.57,24.61,223500.0
2007-06-20 14:30:00,24.6,24.65,24.53,24.56,118900.0,24.6,24.65,24.53,24.56,118900.0
2007-06-20 15:00:00,24.57,24.58,24.47,24.53,218400.0,24.57,24.58,24.47,24.53,218400.0
2007-06-20 15:30:00,24.52,24.57,24.28,24.29,587700.0,24.52,24.57,24.28,24.29,587700.0
2007-06-21 09:30:00,24.25,24.26,23.62,23.75,347300.0,24.25,24.26,23.62,23.75,347300.0
2007-06-21 10:00:00,23.74,24.0,23.68,23.87,339700.0,23.74,24.0,23.68,23.87,339700.0
2007-06-21 10:30:00,23.87,24.08,23.87,23.98,276800.0,23.87,24.08,23.87,23.98,276800.0
2007-06-21 11:00:00,23.99,24.08,23.93,24.04,183900.0,23.99,24.08,23.93,24.04,183900.0
2007-06-21 11:30:00,24.05,24.08,23.97,24.01,288200.0,24.05,24.08,23.97,24.01,288200.0
2007-06-21 12:00:00,24.01,24.06,23.96,23.99,181000.0,24.01,24.06,23.96,23.99,181000.0
2007-06-21 12:30:00,23.98,23.98,23.81,23.85,167500.0,23.98,23.98,23.81,23.85,167500.0
2007-06-21 13:00:00,23.85,24.01,23.85,23.99,376000.0,23.85,24.01,23.85,23.99,376000.0
2007-06-21 13:30:00,24.0,24.0,23.97,23.99,204500.0,24.0,24.0,23.97,23.99,204500.0
2007-06-21 14:00:00,23.99,23.99,23.79,23.84,372100.0,23.99,23.99,23.79,23.84,372100.0
2007-06-21 14:30:00,23.83,23.88,23.77,23.79,393400.0,23.83,23.88,23.77,23.79,393400.0
2007-06-21 15:00:00,23.78,23.88,23.77,23.8,308100.0,23.78,23.88,23.77,23.8,308100.0
2007-06-21 15:30:00,23.8,23.9,23.79,23.84,739300.0,23.8,23.9,23.79,23.84,739300.0
2007-06-22 09:30:00,23.64,23.82,23.64,23.75,209900.0,23.64,23.82,23.64,23.75,209900.0
2007-06-22 10:00:00,23.75,23.75,23.49,23.61,280400.0,23.75,23.75,23.49,23.61,280400.0
2007-06-22 10:30:00,23.6,23.69,23.56,23.66,118000.0,23.6,23.69,23.56,23.66,118000.0
2007-06-22 11:00:00,23.66,23.67,23.48,23.49,218800.0,23.66,23.67,23.48,23.49,218800.0
2007-06-22 11:30:00,23.49,23.56,23.42,23.44,291100.0,23.49,23.56,23.42,23.44,291100.0
2007-06-22 12:00:00,23.43,23.45,23.1,23.1,587300.0,23.43,23.45,23.1,23.1,587300.0
2007-06-22 12:30:00,23.11,23.26,23.1,23.2,254000.0,23.11,23.26,23.1,23.2,254000.0
2007-06-22 13:00:00,23.22,23.3,23.18,23.29,161300.0,23.22,23.3,23.18,23.29,161300.0
2007-06-22 13:30:00,23.28,23.42,23.28,23.34,273900.0,23.28,23.42,23.28,23.34,273900.0
2007-06-22 14:00:00,23.34,23.36,23.16,23.36,327900.0,23.34,23.36,23.16,23.36,327900.0
2007-06-22 14:30:00,23.35,23.44,23.3,23.3,343600.0,23.35,23.44,23.3,23.3,343600.0
2007-06-22 15:00:00,23.31,23.4,23.26,23.34,330700.0,23.31,23.4,23.26,23.34,330700.0
2007-06-22 15:30:00,23.34,23.36,23.2,23.26,583800.0,23.34,23.36,23.2,23.26,583800.0
2007-06-25 09:30:00,23.17,23.36,23.1,23.24,187300.0,23.17,23.36,23.1,23.24,187300.0
2007-06-25 10:00:00,23.24,23.48,23.23,23.44,211900.0,23.24,23.48,23.23,23.44,211900.0
2007-06-25 10:30:00,23.45,23.68,23.45,23.49,197000.0,23.45,23.68,23.45,23.49,197000.0
2007-06-25 11:00:00,23.49,23.7,23.49,23.65,232200.0,23.49,23.7,23.49,23.65,232200.0
2007-06-25 11:30:00,23.65,23.69,23.59,23.64,117700.0,23.65,23.69,23.59,23.64,117700.0
2007-06-25 12:00:00,23.64,23.71,23.62,23.69,85400.0,23.64,23.71,23.62,23.69,85400.0
2007-06-25 12:30:00,23.69,23.7,23.65,23.65,92300.0,23.69,23.7,23.65,23.65,92300.0
2007-06-25 13:00:00,23.66,23.7,23.56,23.6,211500.0,23.66,23.7,23.56,23.6,211500.0
2007-06-25 13:30:00,23.6,23.67,23.57,23.59,149900.0,23.6,23.67,23.57,23.59,149900.0
2007-06-25 14:00:00,23.58,23.6,23.44,23.53,209400.0,23.58,23.6,23.44,23.53,209400.0
2007-06-25 14:30:00,23.53,23.55,23.26,23.29,344400.0,23.53,23.55,23.26,23.29,344400.0
2007-06-25 15:00:00,23.28,23.44,23.2,23.32,286500.0,23.28,23.44,23.2,23.32,286500.0
2007-06-25 15:30:00,23.32,23.39,23.18,23.24,341400.0,23.32,23.39,23.18,23.24,341400.0
2007-06-26 09:30:00,23.44,23.51,23.12,23.24,252800.0,23.44,23.51,23.12,23.24,252800.0
2007-06-26 10:00:00,23.2,23.44,23.19,23.23,291100.0,23.2,23.44,23.19,23.23,291100.0
2007-06-26 10:30:00,23.24,23.57,23.17,23.51,517100.0,23.24,23.57,23.17,23.51,517100.0
2007-06-26 11:00:00,23.51,23.73,23.42,23.53,235800.0,23.51,23.73,23.42,23.53,235800.0
2007-06-26 11:30:00,23.52,23.81,23.49,23.75,299300.0,23.52,23.81,23.49,23.75,299300.0
2007-06-26 12:00:00,23.75,23.76,23.51,23.55,225900.0,23.75,23.76,23.51,23.55,225900.0
2007-06-26 12:30:00,23.55,23.75,23.47,23.7,165800.0,23.55,23.75,23.47,23.7,165800.0
2007-06-26 13:00:00,23.7,23.74,23.67,23.69,94500.0,23.7,23.74,23.67,23.69,94500.0
2007-06-26 13:30:00,23.69,23.73,23.67,23.69,172800.0,23.69,23.73,23.67,23.69,172800.0
2007-06-26 14:00:00,23.69,23.82,23.67,23.72,230700.0,23.69,23.82,23.67,23.72,230700.0
2007-06-26 14:30:00,23.72,23.77,23.63,23.69,238400.0,23.72,23.77,23.63,23.69,238400.0
2007-06-26 15:00:00,23.69,23.72,23.6,23.67,321300.0,23.69,23.72,23.6,23.67,321300.0
2007-06-26 15:30:00,23.67,23.7,23.59,23.62,444900.0,23.67,23.7,23.59,23.62,444900.0
2007-06-27 09:30:00,23.36,23.56,23.16,23.37,186100.0,23.36,23.56,23.16,23.37,186100.0
2007-06-27 10:00:00,23.37,23.41,23.17,23.23,100500.0,23.37,23.41,23.17,23.23,100500.0
2007-06-27 10:30:00,23.24,23.55,23.23,23.55,168600.0,23.24,23.55,23.23,23.55,168600.0
2007-06-27 11:00:00,23.55,23.82,23.51,23.75,184500.0,23.55,23.82,23.51,23.75,184500.0
2007-06-27 11:30:00,23.76,23.77,23.59,23.64,123700.0,23.76,23.77,23.59,23.64,123700.0
2007-06-27 12:00:00,23.66,23.94,23.66,23.76,223300.0,23.66,23.94,23.66,23.76,223300.0
2007-06-27 12:30:00,23.76,23.82,23.69,23.78,193400.0,23.76,23.82,23.69,23.78,193400.0
2007-06-27 13:00:00,23.76,23.82,23.75,23.76,104200.0,23.76,23.82,23.75,23.76,104200.0
2007-06-27 13:30:00,23.75,23.8,23.66,23.67,165800.0,23.75,23.8,23.66,23.67,165800.0
2007-06-27 14:00:00,23.67,23.81,23.67,23.76,391600.0,23.67,23.81,23.67,23.76,391600.0
2007-06-27 14:30:00,23.76,23.86,23.73,23.83,83700.0,23.76,23.86,23.73,23.83,83700.0
2007-06-27 15:00:00,23.82,23.99,23.82,23.92,206200.0,23.82,23.99,23.82,23.92,206200.0
2007-06-27 15:30:00,23.91,23.96,23.85,23.93,271000.0,23.91,23.96,23.85,23.93,271000.0
2007-06-28 09:30:00,23.86,24.17,23.59,24.17,229400.0,23.86,24.17,23.59,24.17,229400.0
2007-06-28 10:00:00,24.17,24.5,24.17,24.46,273900.0,24.17,24.5,24.17,24.46,273900.0
2007-06-28 10:30:00,24.45,24.48,24.14,24.41,289400.0,24.45,24.48,24.14,24.41,289400.0
2007-06-28 11:00:00,24.41,24.6,24.41,24.53,215300.0,24.41,24.6,24.41,24.53,215300.0
2007-06-28 11:30:00,24.53,24.82,24.53,24.81,160600.0,24.53,24.82,24.53,24.81,160600.0
2007-06-28 12:00:00,24.8,24.82,24.51,24.57,363500.0,24.8,24.82,24.51,24.57,363500.0
2007-06-28 12:30:00,24.58,24.58,24.39,24.42,110100.0,24.58,24.58,24.39,24.42,110100.0
2007-06-28 13:00:00,24.43,24.51,24.4,24.5,72300.0,24.43,24.51,24.4,24.5,72300.0
2007-06-28 13:30:00,24.5,24.54,24.44,24.45,137600.0,24.5,24.54,24.44,24.45,137600.0
2007-06-28 14:00:00,24.45,24.64,24.44,24.52,162900.0,24.45,24.64,24.44,24.52,162900.0
2007-06-28 14:30:00,24.52,24.54,24.39,24.41,205400.0,24.52,24.54,24.39,24.41,205400.0
2007-06-28 15:00:00,24.42,24.58,24.39,24.57,206100.0,24.42,24.58,24.39,24.57,206100.0
2007-06-28 15:30:00,24.57,24.6,24.39,24.42,539200.0,24.57,24.6,24.39,24.42,539200.0
2007-06-29 09:30:00,24.53,24.53,24.33,24.35,283600.0,24.53,24.53,24.33,24.35,283600.0
2007-06-29 10:00:00,24.35,24.4,24.34,24.36,271700.0,24.35,24.4,24.34,24.36,271700.0
2007-06-29 10:30:00,24.36,24.37,24.21,24.24,92900.0,24.36,24.37,24.21,24.24,92900.0
2007-06-29 11:00:00,24.24,24.26,24.14,24.23,126000.0,24.24,24.26,24.14,24.23,126000.0
2007-06-29 11:30:00,24.23,24.3,24.17,24.28,277600.0,24.23,24.3,24.17,24.28,277600.0
2007-06-29 12:00:00,24.28,24.28,24.22,24.25,135700.0,24.28,24.28,24.22,24.25,135700.0
2007-06-29 12:30:00,24.25,24.28,24.22,24.24,194100.0,24.25,24.28,24.22,24.24,194100.0
2007-06-29 13:00:00,24.24,24.25,24.09,24.25,178900.0,24.24,24.25,24.09,24.25,178900.0
2007-06-29 13:30:00,24.24,24.24,24.1,24.11,213200.0,24.24,24.24,24.1,24.11,213200.0
2007-06-29 14:00:00,24.12,24.12,23.99,24.04,350200.0,24.12,24.12,23.99,24.04,350200.0
2007-06-29 14:30:00,24.04,24.11,24.0,24.07,142100.0,24.04,24.11,24.0,24.07,142100.0
2007-06-29 15:00:00,24.07,24.11,23.95,23.98,263200.0,24.07,24.11,23.95,23.98,263200.0
2007-06-29 15:30:00,23.97,24.12,23.94,24.03,504000.0,23.97,24.12,23.94,24.03,504000.0
2007-07-02 09:30:00,24.12,24.41,24.0,24.16,108600.0,24.12,24.41,24.0,24.16,108600.0
2007-07-02 10:00:00,24.15,24.26,24.03,24.14,112800.0,24.15,24.26,24.03,24.14,112800.0
2007-07-02 10:30:00,24.15,24.21,24.12,24.15,133500.0,24.15,24.21,24.12,24.15,133500.0
2007-07-02 11:00:00,24.15,24.17,24.04,24.1,70500.0,24.15,24.17,24.04,24.1,70500.0
2007-07-02 11:30:00,24.1,24.19,24.08,24.1,73900.0,24.1,24.19,24.08,24.1,73900.0
2007-07-02 12:00:00,24.1,24.19,23.97,24.02,88500.0,24.1,24.19,23.97,24.02,88500.0
2007-07-02 12:30:00,24.02,24.03,23.86,23.86,96200.0,24.02,24.03,23.86,23.86,96200.0
2007-07-02 13:00:00,23.86,23.94,23.83,23.86,99200.0,23.86,23.94,23.83,23.86,99200.0
2007-07-02 13:30:00,23.85,23.93,23.84,23.91,73400.0,23.85,23.93,23.84,23.91,73400.0
2007-07-02 14:00:00,23.91,23.91,23.83,23.84,89800.0,23.91,23.91,23.83,23.84,89800.0
2007-07-02 14:30:00,23.84,23.92,23.8,23.88,103700.0,23.84,23.92,23.8,23.88,103700.0
2007-07-02 15:00:00,23.87,23.88,23.8,23.87,98200.0,23.87,23.88,23.8,23.87,98200.0
2007-07-02 15:30:00,23.86,23.95,23.81,23.95,242100.0,23.86,23.95,23.81,23.95,242100.0
2007-07-03 09:30:00,24.07,24.07,23.9,23.9,108800.0,24.07,24.07,23.9,23.9,108800.0
2007-07-03 10:00:00,23.9,23.9,23.55,23.58,176300.0,23.9,23.9,23.55,23.58,176300.0
2007-07-03 10:30:00,23.58,23.62,23.52,23.55,211500.0,23.58,23.62,23.52,23.55,211500.0
2007-07-03 11:00:00,23.55,23.56,23.32,23.42,286300.0,23.55,23.56,23.32,23.42,286300.0
2007-07-03 11:30:00,23.41,23.45,23.31,23.32,247700.0,23.41,23.45,23.31,23.32,247700.0
2007-07-03 12:00:00,23.32,23.44,23.31,23.43,200100.0,23.32,23.44,23.31,23.43,200100.0
2007-07-03 12:30:00,23.43,23.49,23.4,23.45,257600.0,23.43,23.49,23.4,23.45,257600.0
2007-07-05 09:30:00,23.52,23.6,23.23,23.5,205000.0,23.52,23.6,23.23,23.5,205000.0
2007-07-05 10:00:00,23.5,23.72,23.49,23.72,127500.0,23.5,23.72,23.49,23.72,127500.0
2007-07-05 10:30:00,23.71,23.9,23.71,23.89,157800.0,23.71,23.9,23.71,23.89,157800.0
2007-07-05 11:00:00,23.89,23.89,23.63,23.68,145300.0,23.89,23.89,23.63,23.68,145300.0
2007-07-05 11:30:00,23.69,23.78,23.68,23.75,81300.0,23.69,23.78,23.68,23.75,81300.0
2007-07-05 12:00:00,23.75,23.79,23.7,23.74,88000.0,23.75,23.79,23.7,23.74,88000.0
2007-07-05 12:30:00,23.74,23.74,23.55,23.56,83400.0,23.74,23.74,23.55,23.56,83400.0
2007-07-05 13:00:00,23.56,23.7,23.56,23.6,143600.0,23.56,23.7,23.56,23.6,143600.0
2007-07-05 13:30:00,23.61,23.61,23.48,23.5,208800.0,23.61,23.61,23.48,23.5,208800.0
2007-07-05 14:00:00,23.5,23.5,23.43,23.45,232900.0,23.5,23.5,23.43,23.45,232900.0
2007-07-05 14:30:00,23.46,23.48,23.45,23.48,142000.0,23.46,23.48,23.45,23.48,142000.0
2007-07-05 15:00:00,23.47,23.5,23.41,23.43,372500.0,23.47,23.5,23.41,23.43,372500.0
2007-07-05 15:30:00,23.42,23.43,23.31,23.35,611800.0,23.42,23.43,23.31,23.35,611800.0
2007-07-06 09:30:00,23.3,23.47,23.28,23.46,97400.0,23.3,23.47,23.28,23.46,97400.0
2007-07-06 10:00:00,23.44,23.6,23.39,23.59,222700.0,23.44,23.6,23.39,23.59,222700.0
2007-07-06 10:30:00,23.59,23.72,23.58,23.66,227200.0,23.59,23.72,23.58,23.66,227200.0
2007-07-06 11:00:00,23.65,23.77,23.65,23.68,195400.0,23.65,23.77,23.65,23.68,195400.0
2007-07-06 11:30:00,23.68,23.69,23.65,23.66,164000.0,23.68,23.69,23.65,23.66,164000.0
2007-07-06 12:00:00,23.66,23.66,23.61,23.64,129700.0,23.66,23.66,23.61,23.64,129700.0
2007-07-06 12:30:00,23.64,23.67,23.61,23.65,82300.0,23.64,23.67,23.61,23.65,82300.0
2007-07-06 13:00:00,23.65,23.66,23.56,23.57,87600.0,23.65,23.66,23.56,23.57,87600.0
2007-07-06 13:30:00,23.57,23.65,23.52,23.54,199900.0,23.57,23.65,23.52,23.54,199900.0
2007-07-06 14:00:00,23.54,23.66,23.54,23.62,367900.0,23.54,23.66,23.54,23.62,367900.0
2007-07-06 14:30:00,23.62,23.8,23.62,23.79,213800.0,23.62,23.8,23.62,23.79,213800.0
2007-07-06 15:00:00,23.78,23.83,23.76,23.78,285300.0,23.78,23.83,23.76,23.78,285300.0
2007-07-06 15:30:00,23.78,23.8,23.72,23.78,360300.0,23.78,23.8,23.72,23.78,360300.0
2007-07-09 09:30:00,23.78,23.78,23.22,23.24,160800.0,23.78,23.78,23.22,23.24,160800.0
2007-07-09 10:00:00,23.23,23.28,23.11,23.17,118600.0,23.23,23.28,23.11,23.17,118600.0
2007-07-09 10:30:00,23.17,23.2,22.91,22.94,372100.0,23.17,23.2,22.91,22.94,372100.0
2007-07-09 11:00:00,22.94,23.17,22.93,23.17,282200.0,22.94,23.17,22.93,23.17,282200.0
2007-07-09 11:30:00,23.17,23.24,23.0,23.1,343900.0,23.17,23.24,23.0,23.1,343900.0
2007-07-09 12:00:00,23.11,23.19,23.07,23.15,195100.0,23.11,23.19,23.07,23.15,195100.0
2007-07-09 12:30:00,23.17,23.27,23.13,23.15,641000.0,23.17,23.27,23.13,23.15,641000.0
2007-07-09 13:00:00,23.21,23.25,23.15,23.25,147100.0,23.21,23.25,23.15,23.25,147100.0
2007-07-09 13:30:00,23.23,23.28,23.19,23.2,232700.0,23.23,23.28,23.19,23.2,232700.0
2007-07-09 14:00:00,23.22,23.22,23.09,23.21,455500.0,23.22,23.22,23.09,23.21,455500.0
2007-07-09 14:30:00,23.19,23.23,23.14,23.15,216400.0,23.19,23.23,23.14,23.15,216400.0
2007-07-09 15:00:00,23.16,23.27,23.15,23.2,448000.0,23.16,23.27,23.15,23.2,448000.0
2007-07-09 15:30:00,23.2,23.2,23.13,23.14,420100.0,23.2,23.2,23.13,23.14,420100.0
2007-07-10 09:30:00,22.58,22.65,22.33,22.52,482800.0,22.58,22.65,22.33,22.52,482800.0
2007-07-10 10:00:00,22.53,22.57,22.46,22.47,361800.0,22.53,22.57,22.46,22.47,361800.0
2007-07-10 10:30:00,22.47,22.5,22.03,22.05,551800.0,22.47,22.5,22.03,22.05,551800.0
2007-07-10 11:00:00,22.05,22.06,21.86,21.87,679900.0,22.05,22.06,21.86,21.87,679900.0
2007-07-10 11:30:00,21.87,21.89,21.66,21.79,782600.0,21.87,21.89,21.66,21.79,782600.0
2007-07-10 12:00:00,21.73,21.92,21.73,21.82,480900.0,21.73,21.92,21.73,21.82,480900.0
2007-07-10 12:30:00,21.83,22.51,21.81,22.12,473400.0,21.83,22.51,21.81,22.12,473400.0
2007-07-10 13:00:00,22.03,22.29,22.03,22.1,291100.0,22.03,22.29,22.03,22.1,291100.0
2007-07-10 13:30:00,22.1,22.2,22.06,22.09,233500.0,22.1,22.2,22.06,22.09,233500.0
2007-07-10 14:00:00,22.09,22.1,21.93,21.96,306300.0,22.09,22.1,21.93,21.96,306300.0
2007-07-10 14:30:00,21.96,22.02,21.94,22.0,464300.0,21.96,22.02,21.94,22.0,464300.0
2007-07-10 15:00:00,22.01,22.02,21.87,21.94,434100.0,22.01,22.02,21.87,21.94,434100.0
2007-07-10 15:30:00,21.94,21.94,21.81,21.81,681600.0,21.94,21.94,21.81,21.81,681600.0
2007-07-11 09:30:00,21.81,22.29,21.62,21.62,422300.0,21.81,22.29,21.62,21.62,422300.0
2007-07-11 10:00:00,21.61,21.87,21.58,21.62,381000.0,21.61,21.87,21.58,21.62,381000.0
2007-07-11 10:30:00,21.64,21.77,21.55,21.77,188300.0,21.64,21.77,21.55,21.77,188300.0
2007-07-11 11:00:00,21.76,21.96,21.7,21.7,210700.0,21.76,21.96,21.7,21.7,210700.0
2007-07-11 11:30:00,21.82,21.84,21.66,21.74,179000.0,21.82,21.84,21.66,21.74,179000.0
2007-07-11 12:00:00,21.78,21.78,21.59,21.59,197000.0,21.78,21.78,21.59,21.59,197000.0
2007-07-11 12:30:00,21.64,21.64,21.44,21.45,379300.0,21.64,21.64,21.44,21.45,379300.0
2007-07-11 13:00:00,21.45,21.71,21.44,21.63,379500.0,21.45,21.71,21.44,21.63,379500.0
2007-07-11 13:30:00,21.63,21.72,21.56,21.59,317900.0,21.63,21.72,21.56,21.59,317900.0
2007-07-11 14:00:00,21.59,21.66,21.58,21.65,150900.0,21.59,21.66,21.58,21.65,150900.0
2007-07-11 14:30:00,21.64,21.72,21.59,21.7,462700.0,21.64,21.72,21.59,21.7,462700.0
2007-07-11 15:00:00,21.7,21.83,21.67,21.83,441300.0,21.7,21.83,21.67,21.83,441300.0
2007-07-11 15:30:00,21.81,21.98,21.81,21.97,955200.0,21.81,21.98,21.81,21.97,955200.0
2007-07-12 09:30:00,23.21,23.39,22.75,23.0,1136300.0,23.21,23.39,22.75,23.0,1136300.0
2007-07-12 10:00:00,23.0,23.02,22.73,22.78,466400.0,23.0,23.02,22.73,22.78,466400.0
2007-07-12 10:30:00,22.78,22.83,22.49,22.52,520400.0,22.78,22.83,22.49,22.52,520400.0
2007-07-12 11:00:00,22.51,22.88,22.38,22.54,403000.0,22.51,22.88,22.38,22.54,403000.0
2007-07-12 11:30:00,22.52,22.68,22.5,22.52,155900.0,22.52,22.68,22.5,22.52,155900.0
2007-07-12 12:00:00,22.53,22.6,22.38,22.4,219200.0,22.53,22.6,22.38,22.4,219200.0
2007-07-12 12:30:00,22.4,22.45,22.35,22.45,161400.0,22.4,22.45,22.35,22.45,161400.0
2007-07-12 13:00:00,22.46,22.54,22.4,22.5,171400.0,22.46,22.54,22.4,22.5,171400.0
2007-07-12 13:30:00,22.49,22.49,22.36,22.36,216000.0,22.49,22.49,22.36,22.36,216000.0
2007-07-12 14:00:00,22.35,22.36,22.19,22.25,272600.0,22.35,22.36,22.19,22.25,272600.0
2007-07-12 14:30:00,22.24,22.24,22.12,22.22,239400.0,22.24,22.24,22.12,22.22,239400.0
2007-07-12 15:00:00,22.22,22.26,22.03,22.19,423500.0,22.22,22.26,22.03,22.19,423500.0
2007-07-12 15:30:00,22.19,22.34,22.15,22.26,453700.0,22.19,22.34,22.15,22.26,453700.0
2007-07-13 09:30:00,22.1,22.24,21.74,21.75,482600.0,22.1,22.24,21.74,21.75,482600.0
2007-07-13 10:00:00,21.78,21.97,21.76,21.78,269700.0,21.78,21.97,21.76,21.78,269700.0
2007-07-13 10:30:00,21.77,21.88,21.76,21.82,173400.0,21.77,21.88,21.76,21.82,173400.0
2007-07-13 11:00:00,21.82,21.83,21.65,21.69,302800.0,21.82,21.83,21.65,21.69,302800.0
2007-07-13 11:30:00,21.68,21.73,21.59,21.61,299600.0,21.68,21.73,21.59,21.61,299600.0
2007-07-13 12:00:00,21.65,21.86,21.61,21.85,234200.0,21.65,21.86,21.61,21.85,234200.0
2007-07-13 12:30:00,21.79,21.92,21.72,21.84,197000.0,21.79,21.92,21.72,21.84,197000.0
2007-07-13 13:00:00,21.78,21.9,21.77,21.78,121600.0,21.78,21.9,21.77,21.78,121600.0
2007-07-13 13:30:00,21.78,21.9,21.7,21.9,207700.0,21.78,21.9,21.7,21.9,207700.0
2007-07-13 14:00:00,21.9,22.04,21.87,21.98,181000.0,21.9,22.04,21.87,21.98,181000.0
2007-07-13 14:30:00,21.98,22.0,21.94,21.99,224100.0,21.98,22.0,21.94,21.99,224100.0
2007-07-13 15:00:00,21.99,21.99,21.73,21.79,404000.0,21.99,21.99,21.73,21.79,404000.0
2007-07-13 15:30:00,21.8,21.8,21.65,21.67,668800.0,21.8,21.8,21.65,21.67,668800.0
2007-07-16 09:30:00,21.65,21.72,21.5,21.51,246600.0,21.65,21.72,21.5,21.51,246600.0
2007-07-16 10:00:00,21.56,21.56,21.41,21.49,385700.0,21.56,21.56,21.41,21.49,385700.0
2007-07-16 10:30:00,21.48,21.84,21.47,21.8,274400.0,21.48,21.84,21.47,21.8,274400.0
2007-07-16 11:00:00,21.81,22.08,21.79,22.02,373400.0,21.81,22.08,21.79,22.02,373400.0
2007-07-16 11:30:00,22.01,22.26,21.98,22.24,424000.0,22.01,22.26,21.98,22.24,424000.0
2007-07-16 12:00:00,22.23,22.41,22.18,22.28,383000.0,22.23,22.41,22.18,22.28,383000.0
2007-07-16 12:30:00,22.29,22.35,22.05,22.06,104300.0,22.29,22.35,22.05,22.06,104300.0
2007-07-16 13:00:00,22.09,22.1,21.95,22.05,127800.0,22.09,22.1,21.95,22.05,127800.0
2007-07-16 13:30:00,22.04,22.06,22.0,22.02,239800.0,22.04,22.06,22.0,22.02,239800.0
2007-07-16 14:00:00,22.02,22.06,21.91,22.05,304600.0,22.02,22.06,21.91,22.05,304600.0
2007-07-16 14:30:00,22.05,22.16,21.98,22.15,386300.0,22.05,22.16,21.98,22.15,386300.0
2007-07-16 15:00:00,22.15,22.25,22.06,22.15,632400.0,22.15,22.25,22.06,22.15,632400.0
2007-07-16 15:30:00,22.15,22.36,22.14,22.29,842600.0,22.15,22.36,22.14,22.29,842600.0
2007-07-17 09:30:00,22.5,23.0,22.5,22.77,592400.0,22.5,23.0,22.5,22.77,592400.0
2007-07-17 10:00:00,22.77,22.99,22.74,22.9,360500.0,22.77,22.99,22.74,22.9,360500.0
2007-07-17 10:30:00,22.91,23.25,22.9,23.05,672600.0,22.91,23.25,22.9,23.05,672600.0
2007-07-17 11:00:00,23.06,23.1,22.8,22.81,305700.0,23.06,23.1,22.8,22.81,305700.0
2007-07-17 11:30:00,22.81,22.85,22.67,22.71,145700.0,22.81,22.85,22.67,22.71,145700.0
2007-07-17 12:00:00,22.72,22.73,22.52,22.52,128100.0,22.72,22.73,22.52,22.52,128100.0
2007-07-17 12:30:00,22.52,22.55,22.44,22.46,152400.0,22.52,22.55,22.44,22.46,152400.0
2007-07-17 13:00:00,22.45,22.48,22.35,22.39,156900.0,22.45,22.48,22.35,22.39,156900.0
2007-07-17 13:30:00,22.4,22.43,22.34,22.35,171800.0,22.4,22.43,22.34,22.35,171800.0
2007-07-17 14:00:00,22.36,22.37,22.25,22.31,143400.0,22.36,22.37,22.25,22.31,143400.0
2007-07-17 14:30:00,22.31,22.33,22.27,22.3,149100.0,22.31,22.33,22.27,22.3,149100.0
2007-07-17 15:00:00,22.3,22.31,22.13,22.16,351300.0,22.3,22.31,22.13,22.16,351300.0
2007-07-17 15:30:00,22.18,22.26,22.07,22.16,434500.0,22.18,22.26,22.07,22.16,434500.0
2007-07-18 09:30:00,21.97,22.27,21.75,22.16,126500.0,21.97,22.27,21.75,22.16,126500.0
2007-07-18 10:00:00,22.15,22.15,21.73,21.8,369900.0,22.15,22.15,21.73,21.8,369900.0
2007-07-18 10:30:00,21.79,21.8,21.6,21.68,242900.0,21.79,21.8,21.6,21.68,242900.0
2007-07-18 11:00:00,21.67,21.78,21.64,21.69,141100.0,21.67,21.78,21.64,21.69,141100.0
2007-07-18 11:30:00,21.68,21.72,21.63,21.65,138700.0,21.68,21.72,21.63,21.65,138700.0
2007-07-18 12:00:00,21.66,21.66,21.54,21.58,194700.0,21.66,21.66,21.54,21.58,194700.0
2007-07-18 12:30:00,21.59,21.65,21.58,21.64,181200.0,21.59,21.65,21.58,21.64,181200.0
2007-07-18 13:00:00,21.64,21.65,21.49,21.55,213600.0,21.64,21.65,21.49,21.55,213600.0
2007-07-18 13:30:00,21.54,21.66,21.54,21.62,160200.0,21.54,21.66,21.54,21.62,160200.0
2007-07-18 14:00:00,21.63,21.68,21.6,21.61,94900.0,21.63,21.68,21.6,21.61,94900.0
2007-07-18 14:30:00,21.62,21.62,21.38,21.44,600500.0,21.62,21.62,21.38,21.44,600500.0
2007-07-18 15:00:00,21.45,21.45,21.27,21.38,480400.0,21.45,21.45,21.27,21.38,480400.0
2007-07-18 15:30:00,21.38,21.52,21.27,21.47,926900.0,21.38,21.52,21.27,21.47,926900.0
2007-07-19 09:30:00,21.75,22.1,21.61,21.66,561200.0,21.75,22.1,21.61,21.66,561200.0
2007-07-19 10:00:00,21.68,21.8,21.64,21.77,436600.0,21.68,21.8,21.64,21.77,436600.0
2007-07-19 10:30:00,21.78,21.91,21.72,21.9,115400.0,21.78,21.91,21.72,21.9,115400.0
2007-07-19 11:00:00,21.91,22.12,21.91,22.05,355000.0,21.91,22.12,21.91,22.05,355000.0
2007-07-19 11:30:00,22.04,22.04,21.95,22.0,83000.0,22.04,22.04,21.95,22.0,83000.0
2007-07-19 12:00:00,22.0,22.17,21.99,22.09,193000.0,22.0,22.17,21.99,22.09,193000.0
2007-07-19 12:30:00,22.08,22.13,22.03,22.11,127200.0,22.08,22.13,22.03,22.11,127200.0
2007-07-19 13:00:00,22.11,22.21,22.11,22.18,146900.0,22.11,22.21,22.11,22.18,146900.0
2007-07-19 13:30:00,22.18,22.26,22.18,22.26,155700.0,22.18,22.26,22.18,22.26,155700.0
2007-07-19 14:00:00,22.26,22.26,22.12,22.15,242700.0,22.26,22.26,22.12,22.15,242700.0
2007-07-19 14:30:00,22.15,22.17,21.99,22.01,479000.0,22.15,22.17,21.99,22.01,479000.0
2007-07-19 15:00:00,22.0,22.11,21.9,22.06,386400.0,22.0,22.11,21.9,22.06,386400.0
2007-07-19 15:30:00,22.06,22.15,21.97,22.14,433800.0,22.06,22.15,21.97,22.14,433800.0
2007-07-20 09:30:00,22.05,22.05,21.41,21.62,526000.0,22.05,22.05,21.41,21.62,526000.0
2007-07-20 10:00:00,21.61,21.97,21.61,21.95,216000.0,21.61,21.97,21.61,21.95,216000.0
2007-07-20 10:30:00,21.95,21.95,21.57,21.71,308800.0,21.95,21.95,21.57,21.71,308800.0
2007-07-20 11:00:00,21.71,21.84,21.59,21.66,116100.0,21.71,21.84,21.59,21.66,116100.0
2007-07-20 11:30:00,21.66,21.72,21.5,21.54,254300.0,21.66,21.72,21.5,21.54,254300.0
2007-07-20 12:00:00,21.55,21.67,21.49,21.56,141900.0,21.55,21.67,21.49,21.56,141900.0
2007-07-20 12:30:00,21.56,21.59,21.48,21.52,148900.0,21.56,21.59,21.48,21.52,148900.0
2007-07-20 13:00:00,21.53,21.64,21.52,21.63,62500.0,21.53,21.64,21.52,21.63,62500.0
2007-07-20 13:30:00,21.64,21.82,21.64,21.8,120500.0,21.64,21.82,21.64,21.8,120500.0
2007-07-20 14:00:00,21.8,21.89,21.73,21.79,86100.0,21.8,21.89,21.73,21.79,86100.0
2007-07-20 14:30:00,21.8,21.85,21.75,21.82,96200.0,21.8,21.85,21.75,21.82,96200.0
2007-07-20 15:00:00,21.82,21.82,21.74,21.8,116500.0,21.82,21.82,21.74,21.8,116500.0
2007-07-20 15:30:00,21.8,21.8,21.58,21.6,245100.0,21.8,21.8,21.58,21.6,245100.0
2007-07-23 09:30:00,21.53,21.72,21.17,21.17,397300.0,21.53,21.72,21.17,21.17,397300.0
2007-07-23 10:00:00,21.17,21.26,20.95,21.05,366600.0,21.17,21.26,20.95,21.05,366600.0
2007-07-23 10:30:00,21.05,21.07,20.88,21.02,376000.0,21.05,21.07,20.88,21.02,376000.0
2007-07-23 11:00:00,21.02,21.03,20.83,20.93,400500.0,21.02,21.03,20.83,20.93,400500.0
2007-07-23 11:30:00,20.93,20.98,20.82,20.83,451200.0,20.93,20.98,20.82,20.83,451200.0
2007-07-23 12:00:00,20.85,21.0,20.69,20.81,344400.0,20.85,21.0,20.69,20.81,344400.0
2007-07-23 12:30:00,20.81,20.88,20.75,20.81,772000.0,20.81,20.88,20.75,20.81,772000.0
2007-07-23 13:00:00,20.8,20.93,20.8,20.86,234500.0,20.8,20.93,20.8,20.86,234500.0
2007-07-23 13:30:00,20.86,20.89,20.8,20.8,167300.0,20.86,20.89,20.8,20.8,167300.0
2007-07-23 14:00:00,20.81,20.84,20.61,20.72,333100.0,20.81,20.84,20.61,20.72,333100.0
2007-07-23 14:30:00,20.72,20.87,20.7,20.81,162900.0,20.72,20.87,20.7,20.81,162900.0
2007-07-23 15:00:00,20.81,20.86,20.78,20.86,191000.0,20.81,20.86,20.78,20.86,191000.0
2007-07-23 15:30:00,20.87,20.87,20.7,20.76,427300.0,20.87,20.87,20.7,20.76,427300.0
2007-07-24 09:30:00,20.53,20.53,20.0,20.19,357000.0,20.53,20.53,20.0,20.19,357000.0
2007-07-24 10:00:00,20.19,20.22,20.11,20.2,199900.0,20.19,20.22,20.11,20.2,199900.0
2007-07-24 10:30:00,20.2,20.22,20.1,20.17,330800.0,20.2,20.22,20.1,20.17,330800.0
2007-07-24 11:00:00,20.17,20.48,20.14,20.43,573800.0,20.17,20.48,20.14,20.43,573800.0
2007-07-24 11:30:00,20.43,20.47,20.35,20.41,126500.0,20.43,20.47,20.35,20.41,126500.0
2007-07-24 12:00:00,20.4,20.43,20.26,20.28,131500.0,20.4,20.43,20.26,20.28,131500.0
2007-07-24 12:30:00,20.28,20.34,20.28,20.32,116900.0,20.28,20.34,20.28,20.32,116900.0
2007-07-24 13:00:00,20.33,20.6,20.33,20.53,444500.0,20.33,20.6,20.33,20.53,444500.0
2007-07-24 13:30:00,20.53,20.63,20.42,20.44,339900.0,20.53,20.63,20.42,20.44,339900.0
2007-07-24 14:00:00,20.45,20.48,20.31,20.31,189800.0,20.45,20.48,20.31,20.31,189800.0
2007-07-24 14:30:00,20.32,20.33,20.2,20.2,219700.0,20.32,20.33,20.2,20.2,219700.0
2007-07-24 15:00:00,20.21,20.22,19.97,19.97,788200.0,20.21,20.22,19.97,19.97,788200.0
2007-07-24 15:30:00,19.97,20.14,19.92,20.03,692200.0,19.97,20.14,19.92,20.03,692200.0
2007-07-25 09:30:00,20.24,20.81,20.21,20.51,405600.0,20.24,20.81,20.21,20.51,405600.0
2007-07-25 10:00:00,20.52,20.57,20.12,20.18,283300.0,20.52,20.57,20.12,20.18,283300.0
2007-07-25 10:30:00,20.18,20.31,20.1,20.31,237200.0,20.18,20.31,20.1,20.31,237200.0
2007-07-25 11:00:00,20.31,20.56,20.25,20.49,244800.0,20.31,20.56,20.25,20.49,244800.0
2007-07-25 11:30:00,20.5,21.06,20.49,20.6,288900.0,20.5,21.06,20.49,20.6,288900.0
2007-07-25 12:00:00,20.59,20.6,20.32,20.45,169400.0,20.59,20.6,20.32,20.45,169400.0
2007-07-25 12:30:00,20.45,20.45,20.31,20.31,88600.0,20.45,20.45,20.31,20.31,88600.0
2007-07-25 13:00:00,20.34,20.38,20.2,20.23,96100.0,20.34,20.38,20.2,20.23,96100.0
2007-07-25 13:30:00,20.21,20.38,20.19,20.29,176200.0,20.21,20.38,20.19,20.29,176200.0
2007-07-25 14:00:00,20.3,20.39,20.25,20.36,150300.0,20.3,20.39,20.25,20.36,150300.0
2007-07-25 14:30:00,20.36,20.38,20.28,20.32,59900.0,20.36,20.38,20.28,20.32,59900.0
2007-07-25 15:00:00,20.32,20.57,20.32,20.39,190400.0,20.32,20.57,20.32,20.39,190400.0
2007-07-25 15:30:00,20.39,20.4,20.24,20.26,425900.0,20.39,20.4,20.24,20.26,425900.0
2007-07-26 09:30:00,20.02,20.2,19.86,20.1,246100.0,20.02,20.2,19.86,20.1,246100.0
2007-07-26 10:00:00,20.09,20.11,19.9,19.9,200200.0,20.09,20.11,19.9,19.9,200200.0
2007-07-26 10:30:00,19.91,19.95,19.79,19.8,247000.0,19.91,19.95,19.79,19.8,247000.0
2007-07-26 11:00:00,19.8,19.81,19.47,19.51,299800.0,19.8,19.81,19.47,19.51,299800.0
2007-07-26 11:30:00,19.51,19.69,19.49,19.68,186900.0,19.51,19.69,19.49,19.68,186900.0
2007-07-26 12:00:00,19.69,19.79,19.55,19.55,185700.0,19.69,19.79,19.55,19.55,185700.0
2007-07-26 12:30:00,19.56,19.65,19.41,19.49,153300.0,19.56,19.65,19.41,19.49,153300.0
2007-07-26 13:00:00,19.49,19.78,19.48,19.71,206200.0,19.49,19.78,19.48,19.71,206200.0
2007-07-26 13:30:00,19.71,19.75,19.49,19.55,272300.0,19.71,19.75,19.49,19.55,272300.0
2007-07-26 14:00:00,19.54,19.56,19.31,19.43,239800.0,19.54,19.56,19.31,19.43,239800.0
2007-07-26 14:30:00,19.43,19.5,19.34,19.45,250300.0,19.43,19.5,19.34,19.45,250300.0
2007-07-26 15:00:00,19.46,19.72,19.44,19.55,230400.0,19.46,19.72,19.44,19.55,230400.0
2007-07-26 15:30:00,19.55,19.67,19.5,19.57,467200.0,19.55,19.67,19.5,19.57,467200.0
2007-07-27 09:30:00,19.58,19.79,19.37,19.73,185500.0,19.58,19.79,19.37,19.73,185500.0
2007-07-27 10:00:00,19.72,19.92,19.52,19.72,186900.0,19.72,19.92,19.52,19.72,186900.0
2007-07-27 10:30:00,19.72,19.79,19.43,19.45,282800.0,19.72,19.79,19.43,19.45,282800.0
2007-07-27 11:00:00,19.46,19.55,19.42,19.5,229000.0,19.46,19.55,19.42,19.5,229000.0
2007-07-27 11:30:00,19.49,19.53,19.34,19.34,242400.0,19.49,19.53,19.34,19.34,242400.0
2007-07-27 12:00:00,19.34,19.4,19.25,19.32,143600.0,19.34,19.4,19.25,19.32,143600.0
2007-07-27 12:30:00,19.32,19.35,19.24,19.32,150000.0,19.32,19.35,19.24,19.32,150000.0
2007-07-27 13:00:00,19.31,19.46,19.29,19.41,139900.0,19.31,19.46,19.29,19.41,139900.0
2007-07-27 13:30:00,19.41,19.51,19.33,19.42,182800.0,19.41,19.51,19.33,19.42,182800.0
2007-07-27 14:00:00,19.42,19.51,19.36,19.49,645600.0,19.42,19.51,19.36,19.49,645600.0
2007-07-27 14:30:00,19.49,19.76,19.46,19.69,332800.0,19.49,19.76,19.46,19.69,332800.0
2007-07-27 15:00:00,19.69,19.78,19.6,19.66,372200.0,19.69,19.78,19.6,19.66,372200.0
2007-07-27 15:30:00,19.65,19.67,19.36,19.41,572900.0,19.65,19.67,19.36,19.41,572900.0
2007-07-30 09:30:00,19.32,19.83,19.2,19.67,321400.0,19.32,19.83,19.2,19.67,321400.0
2007-07-30 10:00:00,19.62,19.98,19.52,19.84,204100.0,19.62,19.98,19.52,19.84,204100.0
2007-07-30 10:30:00,19.86,19.93,19.64,19.71,192700.0,19.86,19.93,19.64,19.71,192700.0
2007-07-30 11:00:00,19.72,19.84,19.53,19.7,152800.0,19.72,19.84,19.53,19.7,152800.0
2007-07-30 11:30:00,19.71,19.77,19.56,19.69,265500.0,19.71,19.77,19.56,19.69,265500.0
2007-07-30 12:00:00,19.7,19.75,19.55,19.62,152000.0,19.7,19.75,19.55,19.62,152000.0
2007-07-30 12:30:00,19.62,19.8,19.52,19.77,163000.0,19.62,19.8,19.52,19.77,163000.0
2007-07-30 13:00:00,19.77,19.94,19.77,19.9,148800.0,19.77,19.94,19.77,19.9,148800.0
2007-07-30 13:30:00,19.9,20.03,19.89,19.97,241100.0,19.9,20.03,19.89,19.97,241100.0
2007-07-30 14:00:00,19.97,20.19,19.95,20.15,233400.0,19.97,20.19,19.95,20.15,233400.0
2007-07-30 14:30:00,20.16,20.33,20.16,20.28,212700.0,20.16,20.33,20.16,20.28,212700.0
2007-07-30 15:00:00,20.28,20.4,20.26,20.32,313700.0,20.28,20.4,20.26,20.32,313700.0
2007-07-30 15:30:00,20.32,20.37,20.1,20.13,420000.0,20.32,20.37,20.1,20.13,420000.0
2007-07-31 09:30:00,20.37,21.23,20.37,20.81,504600.0,20.37,21.23,20.37,20.81,504600.0
2007-07-31 10:00:00,20.8,21.1,20.77,21.0,526000.0,20.8,21.1,20.77,21.0,526000.0
2007-07-31 10:30:00,21.0,21.0,20.7,20.76,475300.0,21.0,21.0,20.7,20.76,475300.0
2007-07-31 11:00:00,20.74,20.84,20.63,20.69,207600.0,20.74,20.84,20.63,20.69,207600.0
2007-07-31 11:30:00,20.7,20.84,20.68,20.73,179400.0,20.7,20.84,20.68,20.73,179400.0
2007-07-31 12:00:00,20.74,21.01,20.72,20.93,313700.0,20.74,21.01,20.72,20.93,313700.0
2007-07-31 12:30:00,20.93,21.0,20.85,20.91,251900.0,20.93,21.0,20.85,20.91,251900.0
2007-07-31 13:00:00,20.91,21.07,20.87,20.94,279700.0,20.91,21.07,20.87,20.94,279700.0
2007-07-31 13:30:00,20.94,20.95,20.58,20.7,219000.0,20.94,20.95,20.58,20.7,219000.0
2007-07-31 14:00:00,20.71,20.76,20.54,20.57,180100.0,20.71,20.76,20.54,20.57,180100.0
2007-07-31 14:30:00,20.57,20.57,20.29,20.38,356200.0,20.57,20.57,20.29,20.38,356200.0
2007-07-31 15:00:00,20.38,20.42,20.27,20.29,401900.0,20.38,20.42,20.27,20.29,401900.0
2007-07-31 15:30:00,20.29,20.36,20.02,20.02,622700.0,20.29,20.36,20.02,20.02,622700.0
2007-08-01 09:30:00,20.01,20.43,19.72,20.04,235500.0,20.01,20.43,19.72,20.04,235500.0
2007-08-01 10:00:00,20.03,20.57,19.91,20.25,370600.0,20.03,20.57,19.91,20.25,370600.0
2007-08-01 10:30:00,20.25,20.34,20.08,20.1,265200.0,20.25,20.34,20.08,20.1,265200.0
2007-08-01 11:00:00,20.09,20.17,19.98,20.13,212700.0,20.09,20.17,19.98,20.13,212700.0
2007-08-01 11:30:00,20.12,20.44,20.12,20.44,217200.0,20.12,20.44,20.12,20.44,217200.0
2007-08-01 12:00:00,20.43,20.47,20.33,20.42,168700.0,20.43,20.47,20.33,20.42,168700.0
2007-08-01 12:30:00,20.42,20.46,20.38,20.43,163000.0,20.42,20.46,20.38,20.43,163000.0
2007-08-01 13:00:00,20.43,20.43,20.24,20.28,185600.0,20.43,20.43,20.24,20.28,185600.0
2007-08-01 13:30:00,20.28,20.34,20.23,20.33,157900.0,20.28,20.34,20.23,20.33,157900.0
2007-08-01 14:00:00,20.32,20.35,20.23,20.3,163300.0,20.32,20.35,20.23,20.3,163300.0
2007-08-01 14:30:00,20.3,20.33,20.05,20.1,190000.0,20.3,20.33,20.05,20.1,190000.0
2007-08-01 15:00:00,20.08,20.16,19.9,20.08,278600.0,20.08,20.16,19.9,20.08,278600.0
2007-08-01 15:30:00,20.08,20.35,20.03,20.22,483600.0,20.08,20.35,20.03,20.22,483600.0
2007-08-02 09:30:00,20.2,20.53,20.14,20.38,162400.0,20.2,20.53,20.14,20.38,162400.0
2007-08-02 10:00:00,20.38,20.44,20.28,20.33,159500.0,20.38,20.44,20.28,20.33,159500.0
2007-08-02 10:30:00,20.32,20.41,20.26,20.31,101900.0,20.32,20.41,20.26,20.31,101900.0
2007-08-02 11:00:00,20.31,20.39,20.23,20.39,93400.0,20.31,20.39,20.23,20.39,93400.0
2007-08-02 11:30:00,20.39,20.69,20.38,20.65,136000.0,20.39,20.69,20.38,20.65,136000.0
2007-08-02 12:00:00,20.66,20.89,20.66,20.88,283900.0,20.66,20.89,20.66,20.88,283900.0
2007-08-02 12:30:00,20.88,20.93,20.83,20.88,228600.0,20.88,20.93,20.83,20.88,228600.0
2007-08-02 13:00:00,20.87,20.92,20.78,20.8,165500.0,20.87,20.92,20.78,20.8,165500.0
2007-08-02 13:30:00,20.8,20.91,20.8,20.88,230600.0,20.8,20.91,20.8,20.88,230600.0
2007-08-02 14:00:00,20.88,20.95,20.87,20.94,181700.0,20.88,20.95,20.87,20.94,181700.0
2007-08-02 14:30:00,20.94,21.13,20.93,21.09,329700.0,20.94,21.13,20.93,21.09,329700.0
2007-08-02 15:00:00,21.08,21.34,21.05,21.34,326600.0,21.08,21.34,21.05,21.34,326600.0
2007-08-02 15:30:00,21.34,21.41,21.24,21.39,745200.0,21.34,21.41,21.24,21.39,745200.0
2007-08-03 09:30:00,21.3,21.31,20.57,20.64,209100.0,21.3,21.31,20.57,20.64,209100.0
2007-08-03 10:00:00,20.65,20.66,20.42,20.63,257600.0,20.65,20.66,20.42,20.63,257600.0
2007-08-03 10:30:00,20.65,20.65,20.43,20.5,137800.0,20.65,20.65,20.43,20.5,137800.0
2007-08-03 11:00:00,20.5,20.74,20.5,20.74,110900.0,20.5,20.74,20.5,20.74,110900.0
2007-08-03 11:30:00,20.75,20.98,20.71,20.93,133200.0,20.75,20.98,20.71,20.93,133200.0
2007-08-03 12:00:00,20.92,21.01,20.78,21.0,123000.0,20.92,21.01,20.78,21.0,123000.0
2007-08-03 12:30:00,21.0,21.06,20.98,20.99,143600.0,21.0,21.06,20.98,20.99,143600.0
2007-08-03 13:00:00,20.99,21.12,20.97,21.07,142300.0,20.99,21.12,20.97,21.07,142300.0
2007-08-03 13:30:00,21.06,21.06,20.97,21.01,108300.0,21.06,21.06,20.97,21.01,108300.0
2007-08-03 14:00:00,21.0,21.14,20.68,20.68,233800.0,21.0,21.14,20.68,20.68,233800.0
2007-08-03 14:30:00,20.68,20.74,20.44,20.58,353200.0,20.68,20.74,20.44,20.58,353200.0
2007-08-03 15:00:00,20.58,20.58,20.21,20.23,520700.0,20.58,20.58,20.21,20.23,520700.0
2007-08-03 15:30:00,20.23,20.26,20.11,20.22,293200.0,20.23,20.26,20.11,20.22,293200.0
2007-08-06 09:30:00,20.25,20.69,20.0,20.27,534400.0,20.25,20.69,20.0,20.27,534400.0
2007-08-06 10:00:00,20.25,20.53,20.17,20.22,489200.0,20.25,20.53,20.17,20.22,489200.0
2007-08-06 10:30:00,20.22,20.32,20.16,20.3,256300.0,20.22,20.32,20.16,20.3,256300.0
2007-08-06 11:00:00,20.31,20.49,20.21,20.48,147900.0,20.31,20.49,20.21,20.48,147900.0
2007-08-06 11:30:00,20.48,20.91,20.47,20.87,220300.0,20.48,20.91,20.47,20.87,220300.0
2007-08-06 12:00:00,20.86,20.91,20.81,20.91,358900.0,20.86,20.91,20.81,20.91,358900.0
2007-08-06 12:30:00,20.91,21.1,20.91,21.07,225200.0,20.91,21.1,20.91,21.07,225200.0
2007-08-06 13:00:00,21.07,21.07,20.87,20.93,157700.0,21.07,21.07,20.87,20.93,157700.0
2007-08-06 13:30:00,20.92,20.98,20.87,20.93,250800.0,20.92,20.98,20.87,20.93,250800.0
2007-08-06 14:00:00,20.92,21.02,20.9,20.96,314300.0,20.92,21.02,20.9,20.96,314300.0
2007-08-06 14:30:00,20.97,21.36,20.96,21.09,298900.0,20.97,21.36,20.96,21.09,298900.0
2007-08-06 15:00:00,21.08,21.3,21.07,21.29,226700.0,21.08,21.3,21.07,21.29,226700.0
2007-08-06 15:30:00,21.29,21.3,21.06,21.2,502600.0,21.29,21.3,21.06,21.2,502600.0
2007-08-07 09:30:00,22.47,23.35,22.27,23.34,1675800.0,22.47,23.35,22.27,23.34,1675800.0
2007-08-07 10:00:00,23.33,23.68,22.9,23.08,1270100.0,23.33,23.68,22.9,23.08,1270100.0
2007-08-07 10:30:00,23.08,23.12,22.81,23.08,406400.0,23.08,23.12,22.81,23.08,406400.0
2007-08-07 11:00:00,23.09,23.16,22.87,22.89,274100.0,23.09,23.16,22.87,22.89,274100.0
2007-08-07 11:30:00,22.9,23.34,22.89,23.27,389700.0,22.9,23.34,22.89,23.27,389700.0
2007-08-07 12:00:00,23.25,23.48,23.1,23.41,283600.0,23.25,23.48,23.1,23.41,283600.0
2007-08-07 12:30:00,23.41,23.45,23.05,23.15,175100.0,23.41,23.45,23.05,23.15,175100.0
2007-08-07 13:00:00,23.15,23.28,22.94,22.94,282400.0,23.15,23.28,22.94,22.94,282400.0
2007-08-07 13:30:00,22.93,23.0,22.78,22.86,231500.0,22.93,23.0,22.78,22.86,231500.0
2007-08-07 14:00:00,22.88,23.02,22.3,22.41,645700.0,22.88,23.02,22.3,22.41,645700.0
2007-08-07 14:30:00,22.4,22.76,22.17,22.75,431500.0,22.4,22.76,22.17,22.75,431500.0
2007-08-07 15:00:00,22.76,23.36,22.75,23.27,670700.0,22.76,23.36,22.75,23.27,670700.0
2007-08-07 15:30:00,23.26,23.44,23.18,23.25,918100.0,23.26,23.44,23.18,23.25,918100.0
2007-08-08 09:30:00,23.52,24.18,23.1,23.85,574500.0,23.52,24.18,23.1,23.85,574500.0
2007-08-08 10:00:00,23.85,24.39,23.75,24.38,616600.0,23.85,24.39,23.75,24.38,616600.0
2007-08-08 10:30:00,24.37,24.55,23.87,23.96,614300.0,24.37,24.55,23.87,23.96,614300.0
2007-08-08 11:00:00,23.97,24.01,23.75,23.8,399700.0,23.97,24.01,23.75,23.8,399700.0
2007-08-08 11:30:00,23.79,24.34,23.75,24.25,408300.0,23.79,24.34,23.75,24.25,408300.0
2007-08-08 12:00:00,24.25,24.25,24.11,24.15,254100.0,24.25,24.25,24.11,24.15,254100.0
2007-08-08 12:30:00,24.16,24.26,24.06,24.18,294400.0,24.16,24.26,24.06,24.18,294400.0
2007-08-08 13:00:00,24.18,24.24,23.95,24.0,326400.0,24.18,24.24,23.95,24.0,326400.0
2007-08-08 13:30:00,24.0,24.46,24.0,24.31,694100.0,24.0,24.46,24.0,24.31,694100.0
2007-08-08 14:00:00,24.32,24.65,24.3,24.64,261900.0,24.32,24.65,24.3,24.64,261900.0
2007-08-08 14:30:00,24.64,24.7,24.24,24.44,467500.0,24.64,24.7,24.24,24.44,467500.0
2007-08-08 15:00:00,24.44,24.5,24.17,24.18,680500.0,24.44,24.5,24.17,24.18,680500.0
2007-08-08 15:30:00,24.16,24.17,23.83,24.07,1144400.0,24.16,24.17,23.83,24.07,1144400.0
2007-08-09 09:30:00,23.35,23.62,22.65,23.32,730700.0,23.35,23.62,22.65,23.32,730700.0
2007-08-09 10:00:00,23.33,24.12,23.33,23.98,591100.0,23.33,24.12,23.33,23.98,591100.0
2007-08-09 10:30:00,23.99,24.22,23.87,24.08,734600.0,23.99,24.22,23.87,24.08,734600.0
2007-08-09 11:00:00,24.1,24.13,23.56,23.99,382700.0,24.1,24.13,23.56,23.99,382700.0
2007-08-09 11:30:00,23.99,24.0,23.78,23.88,463200.0,23.99,24.0,23.78,23.88,463200.0
2007-08-09 12:00:00,23.88,23.94,23.81,23.83,226700.0,23.88,23.94,23.81,23.83,226700.0
2007-08-09 12:30:00,23.83,23.85,22.94,23.11,365400.0,23.83,23.85,22.94,23.11,365400.0
2007-08-09 13:00:00,23.12,23.61,23.12,23.61,180100.0,23.12,23.61,23.12,23.61,180100.0
2007-08-09 13:30:00,23.62,23.71,23.3,23.33,202200.0,23.62,23.71,23.3,23.33,202200.0
2007-08-09 14:00:00,23.34,23.41,23.04,23.17,191100.0,23.34,23.41,23.04,23.17,191100.0
2007-08-09 14:30:00,23.19,23.28,23.0,23.15,297500.0,23.19,23.28,23.0,23.15,297500.0
2007-08-09 15:00:00,23.14,23.17,22.48,22.97,420000.0,23.14,23.17,22.48,22.97,420000.0
2007-08-09 15:30:00,22.79,23.1,22.5,23.0,643000.0,22.79,23.1,22.5,23.0,643000.0
2007-08-10 09:30:00,22.65,23.26,21.66,21.96,432400.0,22.65,23.26,21.66,21.96,432400.0
2007-08-10 10:00:00,21.97,22.0,21.84,21.89,267200.0,21.97,22.0,21.84,21.89,267200.0
2007-08-10 10:30:00,21.9,22.0,21.59,21.68,261400.0,21.9,22.0,21.59,21.68,261400.0
2007-08-10 11:00:00,21.69,22.1,21.59,21.92,413100.0,21.69,22.1,21.59,21.92,413100.0
2007-08-10 11:30:00,21.94,22.0,21.75,21.95,220100.0,21.94,22.0,21.75,21.95,220100.0
2007-08-10 12:00:00,22.0,22.42,21.67,22.22,277300.0,22.0,22.42,21.67,22.22,277300.0
2007-08-10 12:30:00,22.21,22.22,21.78,21.85,255800.0,22.21,22.22,21.78,21.85,255800.0
2007-08-10 13:00:00,21.83,22.0,21.76,21.95,175900.0,21.83,22.0,21.76,21.95,175900.0
2007-08-10 13:30:00,21.95,21.95,21.54,21.6,283000.0,21.95,21.95,21.54,21.6,283000.0
2007-08-10 14:00:00,21.61,21.69,21.48,21.49,337700.0,21.61,21.69,21.48,21.49,337700.0
2007-08-10 14:30:00,21.49,21.54,21.36,21.44,255200.0,21.49,21.54,21.36,21.44,255200.0
2007-08-10 15:00:00,21.44,21.94,21.44,21.63,217000.0,21.44,21.94,21.44,21.63,217000.0
2007-08-10 15:30:00,21.61,21.89,21.51,21.72,346400.0,21.61,21.89,21.51,21.72,346400.0
2007-08-13 09:30:00,22.01,22.25,21.51,21.65,343600.0,22.01,22.25,21.51,21.65,343600.0
2007-08-13 10:00:00,21.61,21.7,21.49,21.51,211100.0,21.61,21.7,21.49,21.51,211100.0
2007-08-13 10:30:00,21.52,21.6,21.12,21.19,245100.0,21.52,21.6,21.12,21.19,245100.0
2007-08-13 11:00:00,21.21,21.27,21.02,21.12,200200.0,21.21,21.27,21.02,21.12,200200.0
2007-08-13 11:30:00,21.12,21.16,20.81,20.85,236100.0,21.12,21.16,20.81,20.85,236100.0
2007-08-13 12:00:00,20.85,20.95,20.79,20.87,110100.0,20.85,20.95,20.79,20.87,110100.0
2007-08-13 12:30:00,20.86,21.08,20.86,20.99,138600.0,20.86,21.08,20.86,20.99,138600.0
2007-08-13 13:00:00,20.99,21.01,20.91,20.95,78600.0,20.99,21.01,20.91,20.95,78600.0
2007-08-13 13:30:00,20.96,21.14,20.94,21.08,138900.0,20.96,21.14,20.94,21.08,138900.0
2007-08-13 14:00:00,21.08,21.44,21.06,21.44,190500.0,21.08,21.44,21.06,21.44,190500.0
2007-08-13 14:30:00,21.43,21.44,21.25,21.33,88000.0,21.43,21.44,21.25,21.33,88000.0
2007-08-13 15:00:00,21.32,21.41,21.25,21.38,123100.0,21.32,21.41,21.25,21.38,123100.0
2007-08-13 15:30:00,21.39,21.51,21.29,21.36,194100.0,21.39,21.51,21.29,21.36,194100.0
2007-08-14 09:30:00,21.3,21.65,20.75,21.07,115500.0,21.3,21.65,20.75,21.07,115500.0
2007-08-14 10:00:00,21.05,21.14,20.73,20.76,103900.0,21.05,21.14,20.73,20.76,103900.0
2007-08-14 10:30:00,20.75,20.96,20.66,20.74,159400.0,20.75,20.96,20.66,20.74,159400.0
2007-08-14 11:00:00,20.74,20.76,20.5,20.53,181100.0,20.74,20.76,20.5,20.53,181100.0
2007-08-14 11:30:00,20.53,20.73,20.5,20.67,129000.0,20.53,20.73,20.5,20.67,129000.0
2007-08-14 12:00:00,20.66,20.88,20.61,20.71,96900.0,20.66,20.88,20.61,20.71,96900.0
2007-08-14 12:30:00,20.71,20.93,20.71,20.92,95200.0,20.71,20.93,20.71,20.92,95200.0
2007-08-14 13:00:00,20.93,20.99,20.8,20.85,129300.0,20.93,20.99,20.8,20.85,129300.0
2007-08-14 13:30:00,20.84,21.01,20.8,20.89,168500.0,20.84,21.01,20.8,20.89,168500.0
2007-08-14 14:00:00,20.89,20.9,20.71,20.85,155700.0,20.89,20.9,20.71,20.85,155700.0
2007-08-14 14:30:00,20.85,20.85,20.57,20.62,439500.0,20.85,20.85,20.57,20.62,439500.0
2007-08-14 15:00:00,20.62,20.98,20.62,20.92,253400.0,20.62,20.98,20.62,20.92,253400.0
2007-08-14 15:30:00,20.92,20.96,20.67,20.76,632500.0,20.92,20.96,20.67,20.76,632500.0
2007-08-15 09:30:00,20.44,21.5,20.43,21.16,311000.0,20.44,21.5,20.43,21.16,311000.0
2007-08-15 10:00:00,21.15,21.55,21.1,21.5,177500.0,21.15,21.55,21.1,21.5,177500.0
2007-08-15 10:30:00,21.48,21.48,21.19,21.3,143500.0,21.48,21.48,21.19,21.3,143500.0
2007-08-15 11:00:00,21.26,21.3,21.12,21.25,171000.0,21.26,21.3,21.12,21.25,171000.0
2007-08-15 11:30:00,21.25,21.25,20.96,21.11,279900.0,21.25,21.25,20.96,21.11,279900.0
2007-08-15 12:00:00,21.11,21.21,20.94,21.05,180900.0,21.11,21.21,20.94,21.05,180900.0
2007-08-15 12:30:00,21.05,21.05,20.94,21.02,197600.0,21.05,21.05,20.94,21.02,197600.0
2007-08-15 13:00:00,21.03,21.12,21.03,21.11,111900.0,21.03,21.12,21.03,21.11,111900.0
2007-08-15 13:30:00,21.1,21.17,21.07,21.16,96700.0,21.1,21.17,21.07,21.16,96700.0
2007-08-15 14:00:00,21.16,21.18,21.1,21.12,109300.0,21.16,21.18,21.1,21.12,109300.0
2007-08-15 14:30:00,21.12,21.15,21.02,21.08,156200.0,21.12,21.15,21.02,21.08,156200.0
2007-08-15 15:00:00,21.07,21.14,20.88,20.88,253900.0,21.07,21.14,20.88,20.88,253900.0
2007-08-15 15:30:00,20.89,21.01,20.87,20.96,536000.0,20.89,21.01,20.87,20.96,536000.0
2007-08-16 09:30:00,20.73,21.19,20.59,20.92,329400.0,20.73,21.19,20.59,20.92,329400.0
2007-08-16 10:00:00,20.92,21.01,20.72,20.77,300200.0,20.92,21.01,20.72,20.77,300200.0
2007-08-16 10:30:00,20.78,20.83,20.65,20.67,312800.0,20.78,20.83,20.65,20.67,312800.0
2007-08-16 11:00:00,20.66,20.95,20.64,20.91,254700.0,20.66,20.95,20.64,20.91,254700.0
2007-08-16 11:30:00,20.9,20.91,20.68,20.68,262100.0,20.9,20.91,20.68,20.68,262100.0
2007-08-16 12:00:00,20.7,20.87,20.48,20.5,356100.0,20.7,20.87,20.48,20.5,356100.0
2007-08-16 12:30:00,20.5,20.64,20.25,20.42,341200.0,20.5,20.64,20.25,20.42,341200.0
2007-08-16 13:00:00,20.44,20.49,20.25,20.28,264300.0,20.44,20.49,20.25,20.28,264300.0
2007-08-16 13:30:00,20.28,20.5,20.22,20.44,384000.0,20.28,20.5,20.22,20.44,384000.0
2007-08-16 14:00:00,20.46,20.93,20.45,20.54,262600.0,20.46,20.93,20.45,20.54,262600.0
2007-08-16 14:30:00,20.54,20.67,20.35,20.53,266800.0,20.54,20.67,20.35,20.53,266800.0
2007-08-16 15:00:00,20.54,20.66,20.49,20.66,278200.0,20.54,20.66,20.49,20.66,278200.0
2007-08-16 15:30:00,20.66,21.21,20.66,21.17,430500.0,20.66,21.21,20.66,21.17,430500.0
2007-08-17 09:30:00,21.88,22.41,21.88,21.96,405900.0,21.88,22.41,21.88,21.96,405900.0
2007-08-17 10:00:00,21.96,21.96,21.44,21.55,255200.0,21.96,21.96,21.44,21.55,255200.0
2007-08-17 10:30:00,21.54,21.55,21.16,21.32,156000.0,21.54,21.55,21.16,21.32,156000.0
2007-08-17 11:00:00,21.34,21.64,21.34,21.51,158000.0,21.34,21.64,21.34,21.51,158000.0
2007-08-17 11:30:00,21.52,21.81,21.51,21.7,159800.0,21.52,21.81,21.51,21.7,159800.0
2007-08-17 12:00:00,21.69,21.82,21.67,21.72,109200.0,21.69,21.82,21.67,21.72,109200.0
2007-08-17 12:30:00,21.71,21.82,21.68,21.75,113300.0,21.71,21.82,21.68,21.75,113300.0
2007-08-17 13:00:00,21.75,22.05,21.73,21.99,103000.0,21.75,22.05,21.73,21.99,103000.0
2007-08-17 13:30:00,21.98,22.0,21.85,21.89,69400.0,21.98,22.0,21.85,21.89,69400.0
2007-08-17 14:00:00,21.87,22.1,21.83,22.04,78400.0,21.87,22.1,21.83,22.04,78400.0
2007-08-17 14:30:00,22.03,22.03,21.88,22.0,108000.0,22.03,22.03,21.88,22.0,108000.0
2007-08-17 15:00:00,21.99,22.33,21.97,22.05,136700.0,21.99,22.33,21.97,22.05,136700.0
2007-08-17 15:30:00,22.07,22.19,22.0,22.1,216700.0,22.07,22.19,22.0,22.1,216700.0
2007-08-20 09:30:00,22.11,22.65,21.61,22.64,248800.0,22.11,22.65,21.61,22.64,248800.0
2007-08-20 10:00:00,22.64,22.75,22.38,22.4,240800.0,22.64,22.75,22.38,22.4,240800.0
2007-08-20 10:30:00,22.41,22.6,22.28,22.55,256500.0,22.41,22.6,22.28,22.55,256500.0
2007-08-20 11:00:00,22.54,22.65,22.52,22.61,136400.0,22.54,22.65,22.52,22.61,136400.0
2007-08-20 11:30:00,22.62,22.65,22.38,22.38,117100.0,22.62,22.65,22.38,22.38,117100.0
2007-08-20 12:00:00,22.38,22.54,22.26,22.5,144500.0,22.38,22.54,22.26,22.5,144500.0
2007-08-20 12:30:00,22.5,22.53,22.37,22.37,95500.0,22.5,22.53,22.37,22.37,95500.0
2007-08-20 13:00:00,22.37,22.43,22.32,22.37,98700.0,22.37,22.43,22.32,22.37,98700.0
2007-08-20 13:30:00,22.36,22.62,22.35,22.54,107900.0,22.36,22.62,22.35,22.54,107900.0
2007-08-20 14:00:00,22.54,22.56,22.4,22.55,73400.0,22.54,22.56,22.4,22.55,73400.0
2007-08-20 14:30:00,22.54,22.7,22.51,22.65,124900.0,22.54,22.7,22.51,22.65,124900.0
2007-08-20 15:00:00,22.64,22.84,22.57,22.75,216700.0,22.64,22.84,22.57,22.75,216700.0
2007-08-20 15:30:00,22.74,22.74,22.25,22.67,689100.0,22.74,22.74,22.25,22.67,689100.0
2007-08-21 09:30:00,22.79,22.8,21.89,22.21,254200.0,22.79,22.8,21.89,22.21,254200.0
2007-08-21 10:00:00,22.2,22.21,21.98,22.03,200300.0,22.2,22.21,21.98,22.03,200300.0
2007-08-21 10:30:00,22.02,22.04,21.79,21.9,168500.0,22.02,22.04,21.79,21.9,168500.0
2007-08-21 11:00:00,21.9,21.95,21.52,21.57,317700.0,21.9,21.95,21.52,21.57,317700.0
2007-08-21 11:30:00,21.6,22.17,21.6,22.14,315800.0,21.6,22.17,21.6,22.14,315800.0
2007-08-21 12:00:00,22.19,22.48,22.11,22.21,196900.0,22.19,22.48,22.11,22.21,196900.0
2007-08-21 12:30:00,22.19,22.19,21.87,22.0,149600.0,22.19,22.19,21.87,22.0,149600.0
2007-08-21 13:00:00,22.02,22.08,21.93,22.04,68300.0,22.02,22.08,21.93,22.04,68300.0
2007-08-21 13:30:00,22.05,22.05,21.87,21.91,102500.0,22.05,22.05,21.87,21.91,102500.0
2007-08-21 14:00:00,21.92,22.02,21.8,22.02,125100.0,21.92,22.02,21.8,22.02,125100.0
2007-08-21 14:30:00,22.01,22.02,21.74,21.81,179400.0,22.01,22.02,21.74,21.81,179400.0
2007-08-21 15:00:00,21.83,21.89,21.72,21.86,172800.0,21.83,21.89,21.72,21.86,172800.0
2007-08-21 15:30:00,21.86,21.92,21.83,21.87,324600.0,21.86,21.92,21.83,21.87,324600.0
2007-08-22 09:30:00,22.16,22.41,21.95,22.38,146400.0,22.16,22.41,21.95,22.38,146400.0
2007-08-22 10:00:00,22.38,22.55,22.29,22.51,84100.0,22.38,22.55,22.29,22.51,84100.0
2007-08-22 10:30:00,22.51,22.58,22.38,22.38,101700.0,22.51,22.58,22.38,22.38,101700.0
2007-08-22 11:00:00,22.38,22.4,22.23,22.29,125900.0,22.38,22.4,22.23,22.29,125900.0
2007-08-22 11:30:00,22.28,22.44,22.27,22.41,115200.0,22.28,22.44,22.27,22.41,115200.0
2007-08-22 12:00:00,22.4,22.43,22.35,22.36,68400.0,22.4,22.43,22.35,22.36,68400.0
2007-08-22 12:30:00,22.38,22.44,22.26,22.42,60700.0,22.38,22.44,22.26,22.42,60700.0
2007-08-22 13:00:00,22.42,22.45,22.33,22.38,194900.0,22.42,22.45,22.33,22.38,194900.0
2007-08-22 13:30:00,22.38,22.55,22.35,22.54,133300.0,22.38,22.55,22.35,22.54,133300.0
2007-08-22 14:00:00,22.55,22.59,22.44,22.55,170900.0,22.55,22.59,22.44,22.55,170900.0
2007-08-22 14:30:00,22.54,22.77,22.46,22.77,227000.0,22.54,22.77,22.46,22.77,227000.0
2007-08-22 15:00:00,22.76,23.18,22.72,23.15,575300.0,22.76,23.18,22.72,23.15,575300.0
2007-08-22 15:30:00,23.16,23.24,23.0,23.05,508200.0,23.16,23.24,23.0,23.05,508200.0
2007-08-23 09:30:00,23.36,23.36,22.63,22.69,142900.0,23.36,23.36,22.63,22.69,142900.0
2007-08-23 10:00:00,22.69,22.85,22.53,22.75,425400.0,22.69,22.85,22.53,22.75,425400.0
2007-08-23 10:30:00,22.75,22.89,22.71,22.76,251000.0,22.75,22.89,22.71,22.76,251000.0
2007-08-23 11:00:00,22.75,22.75,22.35,22.36,190300.0,22.75,22.75,22.35,22.36,190300.0
2007-08-23 11:30:00,22.36,22.41,22.08,22.1,179400.0,22.36,22.41,22.08,22.1,179400.0
2007-08-23 12:00:00,22.1,22.41,22.1,22.26,104000.0,22.1,22.41,22.1,22.26,104000.0
2007-08-23 12:30:00,22.26,22.27,22.08,22.12,80700.0,22.26,22.27,22.08,22.12,80700.0
2007-08-23 13:00:00,22.12,22.12,21.89,22.02,150700.0,22.12,22.12,21.89,22.02,150700.0
2007-08-23 13:30:00,22.02,22.07,21.95,22.02,83600.0,22.02,22.07,21.95,22.02,83600.0
2007-08-23 14:00:00,22.01,22.06,21.87,21.88,188400.0,22.01,22.06,21.87,21.88,188400.0
2007-08-23 14:30:00,21.87,22.0,21.75,21.8,223200.0,21.87,22.0,21.75,21.8,223200.0
2007-08-23 15:00:00,21.81,21.9,21.76,21.81,215200.0,21.81,21.9,21.76,21.81,215200.0
2007-08-23 15:30:00,21.8,22.15,21.76,22.01,487700.0,21.8,22.15,21.76,22.01,487700.0
2007-08-24 09:30:00,22.05,22.54,22.0,22.2,113600.0,22.05,22.54,22.0,22.2,113600.0
2007-08-24 10:00:00,22.2,22.38,22.2,22.3,206700.0,22.2,22.38,22.2,22.3,206700.0
2007-08-24 10:30:00,22.3,22.44,22.23,22.42,130300.0,22.3,22.44,22.23,22.42,130300.0
2007-08-24 11:00:00,22.42,22.49,22.29,22.32,122200.0,22.42,22.49,22.29,22.32,122200.0
2007-08-24 11:30:00,22.33,22.41,22.17,22.27,142500.0,22.33,22.41,22.17,22.27,142500.0
2007-08-24 12:00:00,22.27,22.3,22.16,22.27,92200.0,22.27,22.3,22.16,22.27,92200.0
2007-08-24 12:30:00,22.27,22.31,22.19,22.31,106100.0,22.27,22.31,22.19,22.31,106100.0
2007-08-24 13:00:00,22.31,22.44,22.31,22.43,73300.0,22.31,22.44,22.31,22.43,73300.0
2007-08-24 13:30:00,22.43,22.44,22.29,22.34,71700.0,22.43,22.44,22.29,22.34,71700.0
2007-08-24 14:00:00,22.34,22.4,22.33,22.38,207300.0,22.34,22.4,22.33,22.38,207300.0
2007-08-24 14:30:00,22.38,22.63,22.38,22.63,168900.0,22.38,22.63,22.38,22.63,168900.0
2007-08-24 15:00:00,22.63,22.91,22.62,22.66,245200.0,22.63,22.91,22.62,22.66,245200.0
2007-08-24 15:30:00,22.66,22.83,22.65,22.78,317400.0,22.66,22.83,22.65,22.78,317400.0
2007-08-27 09:30:00,22.77,22.99,22.6,22.88,142600.0,22.77,22.99,22.6,22.88,142600.0
2007-08-27 10:00:00,22.89,23.18,22.84,22.94,421000.0,22.89,23.18,22.84,22.94,421000.0
2007-08-27 10:30:00,22.96,23.06,22.69,22.69,159300.0,22.96,23.06,22.69,22.69,159300.0
2007-08-27 11:00:00,22.68,22.69,22.49,22.61,93700.0,22.68,22.69,22.49,22.61,93700.0
2007-08-27 11:30:00,22.62,22.66,22.54,22.59,71600.0,22.62,22.66,22.54,22.59,71600.0
2007-08-27 12:00:00,22.6,22.83,22.6,22.8,209700.0,22.6,22.83,22.6,22.8,209700.0
2007-08-27 12:30:00,22.81,22.89,22.79,22.84,116700.0,22.81,22.89,22.79,22.84,116700.0
2007-08-27 13:00:00,22.86,22.91,22.72,22.74,82700.0,22.86,22.91,22.72,22.74,82700.0
2007-08-27 13:30:00,22.76,22.83,22.6,22.65,72400.0,22.76,22.83,22.6,22.65,72400.0
2007-08-27 14:00:00,22.65,22.77,22.64,22.75,92000.0,22.65,22.77,22.64,22.75,92000.0
2007-08-27 14:30:00,22.75,22.88,22.73,22.76,59300.0,22.75,22.88,22.73,22.76,59300.0
2007-08-27 15:00:00,22.75,22.77,22.6,22.69,150300.0,22.75,22.77,22.6,22.69,150300.0
2007-08-27 15:30:00,22.68,22.87,22.68,22.74,196500.0,22.68,22.87,22.68,22.74,196500.0
2007-08-28 09:30:00,22.8,22.82,22.04,22.05,400100.0,22.8,22.82,22.04,22.05,400100.0
2007-08-28 10:00:00,22.06,22.28,21.89,22.23,210000.0,22.06,22.28,21.89,22.23,210000.0
2007-08-28 10:30:00,22.22,22.22,21.93,21.95,128500.0,22.22,22.22,21.93,21.95,128500.0
2007-08-28 11:00:00,21.95,21.98,21.78,21.8,156700.0,21.95,21.98,21.78,21.8,156700.0
2007-08-28 11:30:00,21.81,21.85,21.58,21.71,176600.0,21.81,21.85,21.58,21.71,176600.0
2007-08-28 12:00:00,21.71,21.94,21.7,21.8,173700.0,21.71,21.94,21.7,21.8,173700.0
2007-08-28 12:30:00,21.8,21.91,21.7,21.76,134900.0,21.8,21.91,21.7,21.76,134900.0
2007-08-28 13:00:00,21.8,21.86,21.47,21.53,120600.0,21.8,21.86,21.47,21.53,120600.0
2007-08-28 13:30:00,21.51,21.81,21.5,21.67,214300.0,21.51,21.81,21.5,21.67,214300.0
2007-08-28 14:00:00,21.69,21.72,21.5,21.53,208600.0,21.69,21.72,21.5,21.53,208600.0
2007-08-28 14:30:00,21.53,21.6,21.49,21.49,182900.0,21.53,21.6,21.49,21.49,182900.0
2007-08-28 15:00:00,21.49,21.58,21.46,21.48,191000.0,21.49,21.58,21.46,21.48,191000.0
2007-08-28 15:30:00,21.48,21.5,21.23,21.4,540000.0,21.48,21.5,21.23,21.4,540000.0
2007-08-29 09:30:00,21.51,22.2,21.5,21.73,367900.0,21.51,22.2,21.5,21.73,367900.0
2007-08-29 10:00:00,21.75,21.75,21.6,21.7,175000.0,21.75,21.75,21.6,21.7,175000.0
2007-08-29 10:30:00,21.69,21.74,21.53,21.74,190200.0,21.69,21.74,21.53,21.74,190200.0
2007-08-29 11:00:00,21.74,21.85,21.65,21.65,150600.0,21.74,21.85,21.65,21.65,150600.0
2007-08-29 11:30:00,21.63,21.75,21.61,21.66,98600.0,21.63,21.75,21.61,21.66,98600.0
2007-08-29 12:00:00,21.68,21.7,21.55,21.57,76200.0,21.68,21.7,21.55,21.57,76200.0
2007-08-29 12:30:00,21.57,21.59,21.5,21.53,78800.0,21.57,21.59,21.5,21.53,78800.0
2007-08-29 13:00:00,21.54,21.55,21.39,21.46,172400.0,21.54,21.55,21.39,21.46,172400.0
2007-08-29 13:30:00,21.47,21.54,21.38,21.5,242500.0,21.47,21.54,21.38,21.5,242500.0
2007-08-29 14:00:00,21.51,21.65,21.5,21.55,310500.0,21.51,21.65,21.5,21.55,310500.0
2007-08-29 14:30:00,21.55,21.74,21.53,21.62,221800.0,21.55,21.74,21.53,21.62,221800.0
2007-08-29 15:00:00,21.6,21.92,21.59,21.85,217400.0,21.6,21.92,21.59,21.85,217400.0
2007-08-29 15:30:00,21.86,22.01,21.78,21.91,466700.0,21.86,22.01,21.78,21.91,466700.0
2007-08-30 09:30:00,21.62,21.69,21.2,21.58,320900.0,21.62,21.69,21.2,21.58,320900.0
2007-08-30 10:00:00,21.59,21.69,21.49,21.58,265400.0,21.59,21.69,21.49,21.58,265400.0
2007-08-30 10:30:00,21.58,21.59,21.37,21.37,125600.0,21.58,21.59,21.37,21.37,125600.0
2007-08-30 11:00:00,21.38,21.66,21.3,21.54,177000.0,21.38,21.66,21.3,21.54,177000.0
2007-08-30 11:30:00,21.53,21.6,21.5,21.56,179200.0,21.53,21.6,21.5,21.56,179200.0
2007-08-30 12:00:00,21.56,21.56,21.4,21.47,263900.0,21.56,21.56,21.4,21.47,263900.0
2007-08-30 12:30:00,21.48,21.73,21.46,21.59,361600.0,21.48,21.73,21.46,21.59,361600.0
2007-08-30 13:00:00,21.59,21.69,21.5,21.54,148300.0,21.59,21.69,21.5,21.54,148300.0
2007-08-30 13:30:00,21.56,21.6,21.54,21.59,125600.0,21.56,21.6,21.54,21.59,125600.0
2007-08-30 14:00:00,21.6,21.6,21.54,21.56,330300.0,21.6,21.6,21.54,21.56,330300.0
2007-08-30 14:30:00,21.58,21.58,21.45,21.5,406200.0,21.58,21.58,21.45,21.5,406200.0
2007-08-30 15:00:00,21.51,21.61,21.5,21.61,391800.0,21.51,21.61,21.5,21.61,391800.0
2007-08-30 15:30:00,21.62,22.08,21.59,22.06,1174000.0,21.62,22.08,21.59,22.06,1174000.0
2007-08-31 09:30:00,22.35,22.55,22.2,22.3,226800.0,22.35,22.55,22.2,22.3,226800.0
2007-08-31 10:00:00,22.29,22.46,22.04,22.06,159700.0,22.29,22.46,22.04,22.06,159700.0
2007-08-31 10:30:00,22.06,22.22,22.03,22.2,358300.0,22.06,22.22,22.03,22.2,358300.0
2007-08-31 11:00:00,22.21,22.32,22.18,22.21,79000.0,22.21,22.32,22.18,22.21,79000.0
2007-08-31 11:30:00,22.2,22.51,22.18,22.5,356500.0,22.2,22.51,22.18,22.5,356500.0
2007-08-31 12:00:00,22.5,22.72,22.47,22.71,270200.0,22.5,22.72,22.47,22.71,270200.0
2007-08-31 12:30:00,22.72,22.73,22.65,22.69,151100.0,22.72,22.73,22.65,22.69,151100.0
2007-08-31 13:00:00,22.68,22.68,22.57,22.59,51800.0,22.68,22.68,22.57,22.59,51800.0
2007-08-31 13:30:00,22.58,22.6,22.52,22.59,199100.0,22.58,22.6,22.52,22.59,199100.0
2007-08-31 14:00:00,22.59,22.76,22.58,22.68,136500.0,22.59,22.76,22.58,22.68,136500.0
2007-08-31 14:30:00,22.68,22.93,22.67,22.8,191200.0,22.68,22.93,22.67,22.8,191200.0
2007-08-31 15:00:00,22.8,22.82,22.66,22.74,349000.0,22.8,22.82,22.66,22.74,349000.0
2007-08-31 15:30:00,22.75,23.07,22.75,22.91,749700.0,22.75,23.07,22.75,22.91,749700.0
2007-09-04 09:30:00,23.52,23.75,23.4,23.49,458300.0,23.52,23.75,23.4,23.49,458300.0
2007-09-04 10:00:00,23.49,23.53,23.23,23.33,414800.0,23.49,23.53,23.23,23.33,414800.0
2007-09-04 10:30:00,23.34,23.38,23.18,23.29,171100.0,23.34,23.38,23.18,23.29,171100.0
2007-09-04 11:00:00,23.3,23.3,22.93,22.98,425400.0,23.3,23.3,22.93,22.98,425400.0
2007-09-04 11:30:00,22.99,23.01,22.78,22.99,437600.0,22.99,23.01,22.78,22.99,437600.0
2007-09-04 12:00:00,22.98,23.06,22.79,22.79,217900.0,22.98,23.06,22.79,22.79,217900.0
2007-09-04 12:30:00,22.79,22.9,22.76,22.86,152000.0,22.79,22.9,22.76,22.86,152000.0
2007-09-04 13:00:00,22.86,22.86,22.78,22.78,171200.0,22.86,22.86,22.78,22.78,171200.0
2007-09-04 13:30:00,22.79,23.27,22.76,23.19,391400.0,22.79,23.27,22.76,23.19,391400.0
2007-09-04 14:00:00,23.2,23.21,23.13,23.18,209600.0,23.2,23.21,23.13,23.18,209600.0
2007-09-04 14:30:00,23.18,23.2,23.04,23.05,433100.0,23.18,23.2,23.04,23.05,433100.0
2007-09-04 15:00:00,23.05,23.05,22.97,23.0,497800.0,23.05,23.05,22.97,23.0,497800.0
2007-09-04 15:30:00,23.01,23.01,22.77,22.8,444100.0,23.01,23.01,22.77,22.8,444100.0
2007-09-05 09:30:00,22.58,22.63,22.21,22.21,532500.0,22.58,22.63,22.21,22.21,532500.0
2007-09-05 10:00:00,22.2,22.21,21.92,22.15,200000.0,22.2,22.21,21.92,22.15,200000.0
2007-09-05 10:30:00,22.15,22.42,22.14,22.41,206800.0,22.15,22.42,22.14,22.41,206800.0
2007-09-05 11:00:00,22.41,22.41,22.04,22.14,159200.0,22.41,22.41,22.04,22.14,159200.0
2007-09-05 11:30:00,22.14,22.16,22.05,22.16,84000.0,22.14,22.16,22.05,22.16,84000.0
2007-09-05 12:00:00,22.18,22.38,22.16,22.38,102700.0,22.18,22.38,22.16,22.38,102700.0
2007-09-05 12:30:00,22.37,22.54,22.36,22.4,177000.0,22.37,22.54,22.36,22.4,177000.0
2007-09-05 13:00:00,22.4,22.46,22.35,22.45,211900.0,22.4,22.46,22.35,22.45,211900.0
2007-09-05 13:30:00,22.45,22.54,22.27,22.3,122800.0,22.45,22.54,22.27,22.3,122800.0
2007-09-05 14:00:00,22.31,22.37,22.0,22.02,161900.0,22.31,22.37,22.0,22.02,161900.0
2007-09-05 14:30:00,22.03,23.13,22.02,22.45,870700.0,22.03,23.13,22.02,22.45,870700.0
2007-09-05 15:00:00,22.45,22.65,22.45,22.61,200500.0,22.45,22.65,22.45,22.61,200500.0
2007-09-05 15:30:00,22.61,22.86,22.54,22.71,351100.0,22.61,22.86,22.54,22.71,351100.0
2007-09-06 09:30:00,22.91,22.91,22.22,22.26,240300.0,22.91,22.91,22.22,22.26,240300.0
2007-09-06 10:00:00,22.26,22.3,21.67,21.86,496500.0,22.26,22.3,21.67,21.86,496500.0
2007-09-06 10:30:00,21.87,22.26,21.86,22.24,188700.0,21.87,22.26,21.86,22.24,188700.0
2007-09-06 11:00:00,22.24,22.3,22.1,22.27,137300.0,22.24,22.3,22.1,22.27,137300.0
2007-09-06 11:30:00,22.29,22.38,22.25,22.25,179300.0,22.29,22.38,22.25,22.25,179300.0
2007-09-06 12:00:00,22.26,22.49,22.23,22.45,137800.0,22.26,22.49,22.23,22.45,137800.0
2007-09-06 12:30:00,22.45,22.54,22.39,22.51,136300.0,22.45,22.54,22.39,22.51,136300.0
2007-09-06 13:00:00,22.51,22.54,22.45,22.51,95600.0,22.51,22.54,22.45,22.51,95600.0
2007-09-06 13:30:00,22.5,22.54,22.47,22.52,65800.0,22.5,22.54,22.47,22.52,65800.0
2007-09-06 14:00:00,22.53,22.64,22.53,22.55,80800.0,22.53,22.64,22.53,22.55,80800.0
2007-09-06 14:30:00,22.55,22.7,22.55,22.64,116200.0,22.55,22.7,22.55,22.64,116200.0
2007-09-06 15:00:00,22.64,22.66,22.38,22.43,200200.0,22.64,22.66,22.38,22.43,200200.0
2007-09-06 15:30:00,22.43,22.51,22.33,22.44,268800.0,22.43,22.51,22.33,22.44,268800.0
2007-09-07 09:30:00,21.99,22.0,21.49,21.59,434000.0,21.99,22.0,21.49,21.59,434000.0
2007-09-07 10:00:00,21.59,21.63,21.25,21.25,432300.0,21.59,21.63,21.25,21.25,432300.0
2007-09-07 10:30:00,21.25,21.3,21.08,21.14,259700.0,21.25,21.3,21.08,21.14,259700.0
2007-09-07 11:00:00,21.14,21.21,21.05,21.14,167300.0,21.14,21.21,21.05,21.14,167300.0
2007-09-07 11:30:00,21.13,21.44,21.12,21.44,220700.0,21.13,21.44,21.12,21.44,220700.0
2007-09-07 12:00:00,21.44,21.46,21.25,21.32,96400.0,21.44,21.46,21.25,21.32,96400.0
2007-09-07 12:30:00,21.32,21.37,21.26,21.35,144800.0,21.32,21.37,21.26,21.35,144800.0
2007-09-07 13:00:00,21.35,21.42,21.27,21.38,119500.0,21.35,21.42,21.27,21.38,119500.0
2007-09-07 13:30:00,21.37,21.39,21.17,21.21,72800.0,21.37,21.39,21.17,21.21,72800.0
2007-09-07 14:00:00,21.21,21.31,21.2,21.23,63200.0,21.21,21.31,21.2,21.23,63200.0
2007-09-07 14:30:00,21.23,21.25,21.03,21.08,141700.0,21.23,21.25,21.03,21.08,141700.0
2007-09-07 15:00:00,21.09,21.19,21.0,21.0,305900.0,21.09,21.19,21.0,21.0,305900.0
2007-09-07 15:30:00,21.01,21.26,21.0,21.22,384900.0,21.01,21.26,21.0,21.22,384900.0
2007-09-10 09:30:00,21.44,21.65,21.24,21.3,192400.0,21.44,21.65,21.24,21.3,192400.0
2007-09-10 10:00:00,21.3,21.45,21.2,21.2,232000.0,21.3,21.45,21.2,21.2,232000.0
2007-09-10 10:30:00,21.18,21.25,21.06,21.13,178300.0,21.18,21.25,21.06,21.13,178300.0
2007-09-10 11:00:00,21.15,21.19,20.96,20.96,60100.0,21.15,21.19,20.96,20.96,60100.0
2007-09-10 11:30:00,20.96,21.03,20.91,20.92,163000.0,20.96,21.03,20.91,20.92,163000.0
2007-09-10 12:00:00,20.93,21.05,20.87,20.97,50700.0,20.93,21.05,20.87,20.97,50700.0
2007-09-10 12:30:00,20.98,21.0,20.78,20.85,110500.0,20.98,21.0,20.78,20.85,110500.0
2007-09-10 13:00:00,20.85,21.01,20.75,20.99,90600.0,20.85,21.01,20.75,20.99,90600.0
2007-09-10 13:30:00,20.98,21.12,20.98,21.05,74900.0,20.98,21.12,20.98,21.05,74900.0
2007-09-10 14:00:00,21.05,21.19,20.95,21.19,107000.0,21.05,21.19,20.95,21.19,107000.0
2007-09-10 14:30:00,21.19,21.43,21.18,21.37,201400.0,21.19,21.43,21.18,21.37,201400.0
2007-09-10 15:00:00,21.37,21.6,21.3,21.56,252400.0,21.37,21.6,21.3,21.56,252400.0
2007-09-10 15:30:00,21.56,21.63,21.47,21.49,615300.0,21.56,21.63,21.47,21.49,615300.0
2007-09-11 09:30:00,21.6,21.88,21.13,21.72,239500.0,21.6,21.88,21.13,21.72,239500.0
2007-09-11 10:00:00,21.73,22.04,21.7,22.0,281500.0,21.73,22.04,21.7,22.0,281500.0
2007-09-11 10:30:00,22.0,22.2,21.97,22.18,223800.0,22.0,22.2,21.97,22.18,223800.0
2007-09-11 11:00:00,22.19,22.2,21.96,22.0,204400.0,22.19,22.2,21.96,22.0,204400.0
2007-09-11 11:30:00,22.01,22.04,21.95,21.98,122800.0,22.01,22.04,21.95,21.98,122800.0
2007-09-11 12:00:00,21.98,22.03,21.87,21.93,170900.0,21.98,22.03,21.87,21.93,170900.0
2007-09-11 12:30:00,21.94,22.2,21.94,22.16,110900.0,21.94,22.2,21.94,22.16,110900.0
2007-09-11 13:00:00,22.16,22.25,22.11,22.25,181200.0,22.16,22.25,22.11,22.25,181200.0
2007-09-11 13:30:00,22.24,22.33,22.2,22.3,184300.0,22.24,22.33,22.2,22.3,184300.0
2007-09-11 14:00:00,22.3,22.53,22.29,22.52,224100.0,22.3,22.53,22.29,22.52,224100.0
2007-09-11 14:30:00,22.53,22.53,22.29,22.32,313900.0,22.53,22.53,22.29,22.32,313900.0
2007-09-11 15:00:00,22.32,22.46,22.31,22.39,167900.0,22.32,22.46,22.31,22.39,167900.0
2007-09-11 15:30:00,22.39,22.47,22.25,22.41,545500.0,22.39,22.47,22.25,22.41,545500.0
2007-09-12 09:30:00,22.26,22.77,22.24,22.66,299400.0,22.26,22.77,22.24,22.66,299400.0
2007-09-12 10:00:00,22.67,22.68,22.37,22.46,210200.0,22.67,22.68,22.37,22.46,210200.0
2007-09-12 10:30:00,22.46,22.5,22.42,22.5,110000.0,22.46,22.5,22.42,22.5,110000.0
2007-09-12 11:00:00,22.5,22.55,22.47,22.52,102100.0,22.5,22.55,22.47,22.52,102100.0
2007-09-12 11:30:00,22.53,22.53,22.44,22.47,94000.0,22.53,22.53,22.44,22.47,94000.0
2007-09-12 12:00:00,22.47,22.5,22.33,22.37,70000.0,22.47,22.5,22.33,22.37,70000.0
2007-09-12 12:30:00,22.36,22.43,22.32,22.4,27500.0,22.36,22.43,22.32,22.4,27500.0
2007-09-12 13:00:00,22.39,22.47,22.36,22.44,73300.0,22.39,22.47,22.36,22.44,73300.0
2007-09-12 13:30:00,22.43,22.51,22.41,22.5,78600.0,22.43,22.51,22.41,22.5,78600.0
2007-09-12 14:00:00,22.5,22.6,22.44,22.48,113500.0,22.5,22.6,22.44,22.48,113500.0
2007-09-12 14:30:00,22.49,22.5,22.45,22.46,58600.0,22.49,22.5,22.45,22.46,58600.0
2007-09-12 15:00:00,22.47,22.49,22.31,22.33,121600.0,22.47,22.49,22.31,22.33,121600.0
2007-09-12 15:30:00,22.33,22.4,22.24,22.33,226000.0,22.33,22.4,22.24,22.33,226000.0
2007-09-13 09:30:00,22.52,22.62,22.15,22.52,121200.0,22.52,22.62,22.15,22.52,121200.0
2007-09-13 10:00:00,22.51,22.59,22.45,22.55,45200.0,22.51,22.59,22.45,22.55,45200.0
2007-09-13 10:30:00,22.53,22.59,22.52,22.55,33700.0,22.53,22.59,22.52,22.55,33700.0
2007-09-13 11:00:00,22.55,22.63,22.46,22.56,86500.0,22.55,22.63,22.46,22.56,86500.0
2007-09-13 11:30:00,22.57,22.61,22.42,22.47,112200.0,22.57,22.61,22.42,22.47,112200.0
2007-09-13 12:00:00,22.46,22.58,22.35,22.57,94900.0,22.46,22.58,22.35,22.57,94900.0
2007-09-13 12:30:00,22.58,22.73,22.54,22.71,71800.0,22.58,22.73,22.54,22.71,71800.0
2007-09-13 13:00:00,22.71,22.92,22.7,22.83,73300.0,22.71,22.92,22.7,22.83,73300.0
2007-09-13 13:30:00,22.83,22.9,22.72,22.72,65300.0,22.83,22.9,22.72,22.72,65300.0
2007-09-13 14:00:00,22.73,22.8,22.66,22.66,73600.0,22.73,22.8,22.66,22.66,73600.0
2007-09-13 14:30:00,22.66,22.82,22.66,22.81,100100.0,22.66,22.82,22.66,22.81,100100.0
2007-09-13 15:00:00,22.81,22.91,22.77,22.84,129000.0,22.81,22.91,22.77,22.84,129000.0
2007-09-13 15:30:00,22.85,22.98,22.79,22.79,212200.0,22.85,22.98,22.79,22.79,212200.0
2007-09-14 09:30:00,22.52,22.75,22.02,22.67,154200.0,22.52,22.75,22.02,22.67,154200.0
2007-09-14 10:00:00,22.7,22.9,22.63,22.79,145600.0,22.7,22.9,22.63,22.79,145600.0
2007-09-14 10:30:00,22.78,22.82,22.6,22.61,62000.0,22.78,22.82,22.6,22.61,62000.0
2007-09-14 11:00:00,22.61,22.61,22.42,22.51,89100.0,22.61,22.61,22.42,22.51,89100.0
2007-09-14 11:30:00,22.5,22.67,22.45,22.65,48300.0,22.5,22.67,22.45,22.65,48300.0
2007-09-14 12:00:00,22.65,22.7,22.6,22.64,16800.0,22.65,22.7,22.6,22.64,16800.0
2007-09-14 12:30:00,22.64,22.67,22.61,22.61,35200.0,22.64,22.67,22.61,22.61,35200.0
2007-09-14 13:00:00,22.62,22.67,22.61,22.63,45000.0,22.62,22.67,22.61,22.63,45000.0
2007-09-14 13:30:00,22.62,22.63,22.53,22.61,51700.0,22.62,22.63,22.53,22.61,51700.0
2007-09-14 14:00:00,22.61,22.62,22.53,22.57,43900.0,22.61,22.62,22.53,22.57,43900.0
2007-09-14 14:30:00,22.57,22.59,22.37,22.39,137500.0,22.57,22.59,22.37,22.39,137500.0
2007-09-14 15:00:00,22.42,22.45,22.32,22.44,203700.0,22.42,22.45,22.32,22.44,203700.0
2007-09-14 15:30:00,22.44,22.66,22.43,22.62,314400.0,22.44,22.66,22.43,22.62,314400.0
2007-09-17 09:30:00,22.51,22.63,22.34,22.39,71900.0,22.51,22.63,22.34,22.39,71900.0
2007-09-17 10:00:00,22.39,22.84,22.27,22.71,326200.0,22.39,22.84,22.27,22.71,326200.0
2007-09-17 10:30:00,22.74,22.93,22.72,22.89,103000.0,22.74,22.93,22.72,22.89,103000.0
2007-09-17 11:00:00,22.88,22.94,22.67,22.77,72200.0,22.88,22.94,22.67,22.77,72200.0
2007-09-17 11:30:00,22.76,22.76,22.69,22.72,97800.0,22.76,22.76,22.69,22.72,97800.0
2007-09-17 12:00:00,22.76,22.87,22.66,22.87,29400.0,22.76,22.87,22.66,22.87,29400.0
2007-09-17 12:30:00,22.87,22.89,22.79,22.88,56900.0,22.87,22.89,22.79,22.88,56900.0
2007-09-17 13:00:00,22.89,22.92,22.8,22.8,60700.0,22.89,22.92,22.8,22.8,60700.0
2007-09-17 13:30:00,22.81,22.87,22.73,22.77,70600.0,22.81,22.87,22.73,22.77,70600.0
2007-09-17 14:00:00,22.78,22.78,22.67,22.7,65800.0,22.78,22.78,22.67,22.7,65800.0
2007-09-17 14:30:00,22.69,22.76,22.67,22.68,73500.0,22.69,22.76,22.67,22.68,73500.0
2007-09-17 15:00:00,22.67,22.76,22.62,22.67,202900.0,22.67,22.76,22.62,22.67,202900.0
2007-09-17 15:30:00,22.66,22.68,22.53,22.59,243400.0,22.66,22.68,22.53,22.59,243400.0
2007-09-18 09:30:00,22.4,22.44,21.77,21.83,406600.0,22.4,22.44,21.77,21.83,406600.0
2007-09-18 10:00:00,21.84,22.03,21.62,22.02,407800.0,21.84,22.03,21.62,22.02,407800.0
2007-09-18 10:30:00,22.04,22.04,21.94,21.95,272300.0,22.04,22.04,21.94,21.95,272300.0
2007-09-18 11:00:00,21.94,22.12,21.8,22.0,365400.0,21.94,22.12,21.8,22.0,365400.0
2007-09-18 11:30:00,22.0,22.01,21.95,21.96,121200.0,22.0,22.01,21.95,21.96,121200.0
2007-09-18 12:00:00,21.95,21.98,21.88,21.96,190700.0,21.95,21.98,21.88,21.96,190700.0
2007-09-18 12:30:00,21.96,22.0,21.92,21.98,76800.0,21.96,22.0,21.92,21.98,76800.0
2007-09-18 13:00:00,21.97,22.0,21.76,21.85,129100.0,21.97,22.0,21.76,21.85,129100.0
2007-09-18 13:30:00,21.85,21.92,21.83,21.87,142100.0,21.85,21.92,21.83,21.87,142100.0
2007-09-18 14:00:00,21.88,22.41,21.79,22.41,432000.0,21.88,22.41,21.79,22.41,432000.0
2007-09-18 14:30:00,22.42,23.49,22.31,22.84,833700.0,22.42,23.49,22.31,22.84,833700.0
2007-09-18 15:00:00,22.85,23.2,22.76,23.12,496600.0,22.85,23.2,22.76,23.12,496600.0
2007-09-18 15:30:00,23.11,23.22,22.88,22.95,633900.0,23.11,23.22,22.88,22.95,633900.0
2007-09-19 09:30:00,23.13,23.44,23.0,23.02,218000.0,23.13,23.44,23.0,23.02,218000.0
2007-09-19 10:00:00,23.02,23.02,22.62,22.88,275300.0,23.02,23.02,22.62,22.88,275300.0
2007-09-19 10:30:00,22.87,22.9,22.75,22.9,294300.0,22.87,22.9,22.75,22.9,294300.0
2007-09-19 11:00:00,22.91,22.92,22.74,22.77,201400.0,22.91,22.92,22.74,22.77,201400.0
2007-09-19 11:30:00,22.78,22.79,22.56,22.57,152100.0,22.78,22.79,22.56,22.57,152100.0
2007-09-19 12:00:00,22.58,22.74,22.52,22.73,129000.0,22.58,22.74,22.52,22.73,129000.0
2007-09-19 12:30:00,22.72,23.0,22.72,22.91,152100.0,22.72,23.0,22.72,22.91,152100.0
2007-09-19 13:00:00,22.92,22.97,22.76,22.83,61800.0,22.92,22.97,22.76,22.83,61800.0
2007-09-19 13:30:00,22.83,22.83,22.66,22.7,155700.0,22.83,22.83,22.66,22.7,155700.0
2007-09-19 14:00:00,22.69,22.79,22.45,22.53,118700.0,22.69,22.79,22.45,22.53,118700.0
2007-09-19 14:30:00,22.53,22.67,22.46,22.63,102100.0,22.53,22.67,22.46,22.63,102100.0
2007-09-19 15:00:00,22.63,22.75,22.6,22.71,90600.0,22.63,22.75,22.6,22.71,90600.0
2007-09-19 15:30:00,22.7,22.7,22.36,22.57,324700.0,22.7,22.7,22.36,22.57,324700.0
2007-09-20 09:30:00,22.5,22.73,22.4,22.67,126800.0,22.5,22.73,22.4,22.67,126800.0
2007-09-20 10:00:00,22.68,22.84,22.6,22.66,197900.0,22.68,22.84,22.6,22.66,197900.0
2007-09-20 10:30:00,22.66,22.7,22.52,22.54,160700.0,22.66,22.7,22.52,22.54,160700.0
2007-09-20 11:00:00,22.56,22.73,22.52,22.65,196600.0,22.56,22.73,22.52,22.65,196600.0
2007-09-20 11:30:00,22.65,22.66,22.53,22.64,89000.0,22.65,22.66,22.53,22.64,89000.0
2007-09-20 12:00:00,22.63,22.73,22.61,22.69,75900.0,22.63,22.73,22.61,22.69,75900.0
2007-09-20 12:30:00,22.69,22.95,22.62,22.95,192800.0,22.69,22.95,22.62,22.95,192800.0
2007-09-20 13:00:00,22.96,22.99,22.87,22.88,112300.0,22.96,22.99,22.87,22.88,112300.0
2007-09-20 13:30:00,22.87,22.91,22.82,22.9,175700.0,22.87,22.91,22.82,22.9,175700.0
2007-09-20 14:00:00,22.89,22.9,22.74,22.76,187700.0,22.89,22.9,22.74,22.76,187700.0
2007-09-20 14:30:00,22.75,22.85,22.62,22.69,255100.0,22.75,22.85,22.62,22.69,255100.0
2007-09-20 15:00:00,22.69,22.95,22.66,22.79,232400.0,22.69,22.95,22.66,22.79,232400.0
2007-09-20 15:30:00,22.79,22.98,22.77,22.79,414900.0,22.79,22.98,22.77,22.79,414900.0
2007-09-21 09:30:00,22.85,23.06,22.61,22.62,287200.0,22.85,23.06,22.61,22.62,287200.0
2007-09-21 10:00:00,22.64,22.78,22.6,22.7,45400.0,22.64,22.78,22.6,22.7,45400.0
2007-09-21 10:30:00,22.72,22.74,22.67,22.68,79000.0,22.72,22.74,22.67,22.68,79000.0
2007-09-21 11:00:00,22.68,22.8,22.68,22.8,72000.0,22.68,22.8,22.68,22.8,72000.0
2007-09-21 11:30:00,22.8,22.91,22.78,22.91,71300.0,22.8,22.91,22.78,22.91,71300.0
2007-09-21 12:00:00,22.91,22.92,22.65,22.72,126500.0,22.91,22.92,22.65,22.72,126500.0
2007-09-21 12:30:00,22.72,22.77,22.65,22.67,145200.0,22.72,22.77,22.65,22.67,145200.0
2007-09-21 13:00:00,22.66,22.7,22.49,22.55,229300.0,22.66,22.7,22.49,22.55,229300.0
2007-09-21 13:30:00,22.55,22.61,22.52,22.55,78500.0,22.55,22.61,22.52,22.55,78500.0
2007-09-21 14:00:00,22.54,22.61,22.52,22.6,68400.0,22.54,22.61,22.52,22.6,68400.0
2007-09-21 14:30:00,22.6,22.65,22.53,22.55,41500.0,22.6,22.65,22.53,22.55,41500.0
2007-09-21 15:00:00,22.56,22.57,22.41,22.46,222100.0,22.56,22.57,22.41,22.46,222100.0
2007-09-21 15:30:00,22.47,22.48,22.2,22.28,403000.0,22.47,22.48,22.2,22.28,403000.0
2007-09-24 09:30:00,22.2,22.41,21.98,21.98,220200.0,22.2,22.41,21.98,21.98,220200.0
2007-09-24 10:00:00,21.98,22.07,21.91,22.05,279300.0,21.98,22.07,21.91,22.05,279300.0
2007-09-24 10:30:00,22.05,22.12,21.99,21.99,142700.0,22.05,22.12,21.99,21.99,142700.0
2007-09-24 11:00:00,21.99,22.18,21.92,22.06,132800.0,21.99,22.18,21.92,22.06,132800.0
2007-09-24 11:30:00,22.05,22.09,21.93,22.01,49100.0,22.05,22.09,21.93,22.01,49100.0
2007-09-24 12:00:00,22.01,22.08,21.99,22.08,74700.0,22.01,22.08,21.99,22.08,74700.0
2007-09-24 12:30:00,22.07,22.11,21.92,22.11,120000.0,22.07,22.11,21.92,22.11,120000.0
2007-09-24 13:00:00,22.1,22.16,22.07,22.1,231800.0,22.1,22.16,22.07,22.1,231800.0
2007-09-24 13:30:00,22.11,22.12,22.06,22.09,169300.0,22.11,22.12,22.06,22.09,169300.0
2007-09-24 14:00:00,22.09,22.12,21.97,21.97,124700.0,22.09,22.12,21.97,21.97,124700.0
2007-09-24 14:30:00,21.97,21.97,21.84,21.9,93400.0,21.97,21.97,21.84,21.9,93400.0
2007-09-24 15:00:00,21.89,22.0,21.83,21.96,187200.0,21.89,22.0,21.83,21.96,187200.0
2007-09-24 15:30:00,21.96,22.09,21.95,22.09,256700.0,21.96,22.09,21.95,22.09,256700.0
2007-09-25 09:30:00,21.59,21.67,21.09,21.28,384500.0,21.59,21.67,21.09,21.28,384500.0
2007-09-25 10:00:00,21.28,21.43,21.18,21.31,177300.0,21.28,21.43,21.18,21.31,177300.0
2007-09-25 10:30:00,21.3,21.37,21.26,21.27,102200.0,21.3,21.37,21.26,21.27,102200.0
2007-09-25 11:00:00,21.26,21.36,21.22,21.26,92100.0,21.26,21.36,21.22,21.26,92100.0
2007-09-25 11:30:00,21.25,21.32,21.16,21.25,128700.0,21.25,21.32,21.16,21.25,128700.0
2007-09-25 12:00:00,21.23,21.25,21.18,21.2,53700.0,21.23,21.25,21.18,21.2,53700.0
2007-09-25 12:30:00,21.19,21.2,21.17,21.2,105500.0,21.19,21.2,21.17,21.2,105500.0
2007-09-25 13:00:00,21.19,21.21,21.15,21.21,74800.0,21.19,21.21,21.15,21.21,74800.0
2007-09-25 13:30:00,21.22,21.34,21.22,21.31,91300.0,21.22,21.34,21.22,21.31,91300.0
2007-09-25 14:00:00,21.31,21.31,21.13,21.25,142600.0,21.31,21.31,21.13,21.25,142600.0
2007-09-25 14:30:00,21.24,21.27,21.22,21.25,93500.0,21.24,21.27,21.22,21.25,93500.0
2007-09-25 15:00:00,21.24,21.38,21.18,21.2,168700.0,21.24,21.38,21.18,21.2,168700.0
2007-09-25 15:30:00,21.19,21.31,21.11,21.28,342400.0,21.19,21.31,21.11,21.28,342400.0
2007-09-26 09:30:00,21.14,21.68,21.14,21.3,97000.0,21.14,21.68,21.14,21.3,97000.0
2007-09-26 10:00:00,21.33,21.52,21.31,21.38,73100.0,21.33,21.52,21.31,21.38,73100.0
2007-09-26 10:30:00,21.39,21.77,21.39,21.74,209600.0,21.39,21.77,21.39,21.74,209600.0
2007-09-26 11:00:00,21.74,22.08,21.74,22.02,185400.0,21.74,22.08,21.74,22.02,185400.0
2007-09-26 11:30:00,22.02,22.05,21.94,22.01,103800.0,22.02,22.05,21.94,22.01,103800.0
2007-09-26 12:00:00,22.01,22.02,21.95,21.95,70500.0,22.01,22.02,21.95,21.95,70500.0
2007-09-26 12:30:00,21.95,21.95,21.76,21.82,73200.0,21.95,21.95,21.76,21.82,73200.0
2007-09-26 13:00:00,21.81,21.94,21.73,21.86,83200.0,21.81,21.94,21.73,21.86,83200.0
2007-09-26 13:30:00,21.87,21.87,21.55,21.61,84700.0,21.87,21.87,21.55,21.61,84700.0
2007-09-26 14:00:00,21.62,21.7,21.51,21.55,129300.0,21.62,21.7,21.51,21.55,129300.0
2007-09-26 14:30:00,21.56,21.64,21.47,21.56,92500.0,21.56,21.64,21.47,21.56,92500.0
2007-09-26 15:00:00,21.57,21.71,21.51,21.61,187600.0,21.57,21.71,21.51,21.61,187600.0
2007-09-26 15:30:00,21.6,21.63,21.45,21.49,239900.0,21.6,21.63,21.45,21.49,239900.0
2007-09-27 09:30:00,21.64,22.18,21.6,21.9,458900.0,21.64,22.18,21.6,21.9,458900.0
2007-09-27 10:00:00,21.92,21.94,21.73,21.85,180800.0,21.92,21.94,21.73,21.85,180800.0
2007-09-27 10:30:00,21.85,22.0,21.8,22.0,74800.0,21.85,22.0,21.8,22.0,74800.0
2007-09-27 11:00:00,22.0,22.08,22.0,22.07,110100.0,22.0,22.08,22.0,22.07,110100.0
2007-09-27 11:30:00,22.08,22.11,22.03,22.1,118900.0,22.08,22.11,22.03,22.1,118900.0
2007-09-27 12:00:00,22.1,22.18,22.0,22.04,83500.0,22.1,22.18,22.0,22.04,83500.0
2007-09-27 12:30:00,22.04,22.09,22.01,22.05,45700.0,22.04,22.09,22.01,22.05,45700.0
2007-09-27 13:00:00,22.05,22.1,22.02,22.06,74800.0,22.05,22.1,22.02,22.06,74800.0
2007-09-27 13:30:00,22.06,22.18,22.05,22.14,150100.0,22.06,22.18,22.05,22.14,150100.0
2007-09-27 14:00:00,22.13,22.35,22.12,22.31,187100.0,22.13,22.35,22.12,22.31,187100.0
2007-09-27 14:30:00,22.31,22.32,22.19,22.2,140400.0,22.31,22.32,22.19,22.2,140400.0
2007-09-27 15:00:00,22.21,22.3,22.21,22.27,137500.0,22.21,22.3,22.21,22.27,137500.0
2007-09-27 15:30:00,22.27,22.28,22.12,22.15,313900.0,22.27,22.28,22.12,22.15,313900.0
2007-09-28 09:30:00,22.12,22.35,21.89,22.23,103600.0,22.12,22.35,21.89,22.23,103600.0
2007-09-28 10:00:00,22.25,22.33,21.99,21.99,59000.0,22.25,22.33,21.99,21.99,59000.0
2007-09-28 10:30:00,21.97,22.0,21.76,21.96,70000.0,21.97,22.0,21.76,21.96,70000.0
2007-09-28 11:00:00,21.98,21.99,21.86,21.86,56400.0,21.98,21.99,21.86,21.86,56400.0
2007-09-28 11:30:00,21.87,21.93,21.75,21.84,53200.0,21.87,21.93,21.75,21.84,53200.0
2007-09-28 12:00:00,21.84,21.85,21.67,21.7,69100.0,21.84,21.85,21.67,21.7,69100.0
2007-09-28 12:30:00,21.7,21.78,21.69,21.71,32300.0,21.7,21.78,21.69,21.71,32300.0
2007-09-28 13:00:00,21.71,21.77,21.68,21.71,43600.0,21.71,21.77,21.68,21.71,43600.0
2007-09-28 13:30:00,21.73,21.85,21.71,21.83,23700.0,21.73,21.85,21.71,21.83,23700.0
2007-09-28 14:00:00,21.83,21.86,21.78,21.79,49000.0,21.83,21.86,21.78,21.79,49000.0
2007-09-28 14:30:00,21.78,21.79,21.65,21.7,46900.0,21.78,21.79,21.65,21.7,46900.0
2007-09-28 15:00:00,21.7,21.83,21.68,21.77,154600.0,21.7,21.83,21.68,21.77,154600.0
2007-09-28 15:30:00,21.78,21.84,21.66,21.79,224100.0,21.78,21.84,21.66,21.79,224100.0
2007-10-01 09:30:00,21.86,22.31,21.74,22.28,188700.0,21.86,22.31,21.74,22.28,188700.0
2007-10-01 10:00:00,22.28,22.29,21.89,21.91,205200.0,22.28,22.29,21.89,21.91,205200.0
2007-10-01 10:30:00,21.92,22.11,21.91,22.07,69600.0,21.92,22.11,21.91,22.07,69600.0
2007-10-01 11:00:00,22.08,22.13,22.01,22.01,71900.0,22.08,22.13,22.01,22.01,71900.0
2007-10-01 11:30:00,22.01,22.1,21.87,21.98,78700.0,22.01,22.1,21.87,21.98,78700.0
2007-10-01 12:00:00,21.98,22.11,21.95,22.08,54700.0,21.98,22.11,21.95,22.08,54700.0
2007-10-01 12:30:00,22.07,22.14,22.05,22.05,40400.0,22.07,22.14,22.05,22.05,40400.0
2007-10-01 13:00:00,22.04,22.15,22.0,22.13,69700.0,22.04,22.15,22.0,22.13,69700.0
2007-10-01 13:30:00,22.13,22.14,22.07,22.13,39300.0,22.13,22.14,22.07,22.13,39300.0
2007-10-01 14:00:00,22.14,22.18,22.11,22.16,50300.0,22.14,22.18,22.11,22.16,50300.0
2007-10-01 14:30:00,22.17,22.21,22.14,22.16,58900.0,22.17,22.21,22.14,22.16,58900.0
2007-10-01 15:00:00,22.16,22.22,22.16,22.17,54100.0,22.16,22.22,22.16,22.17,54100.0
2007-10-01 15:30:00,22.16,22.32,22.12,22.25,244000.0,22.16,22.32,22.12,22.25,244000.0
2007-10-02 09:30:00,22.25,22.36,22.17,22.21,67600.0,22.25,22.36,22.17,22.21,67600.0
2007-10-02 10:00:00,22.22,22.34,22.21,22.22,61500.0,22.22,22.34,22.21,22.22,61500.0
2007-10-02 10:30:00,22.22,22.23,22.08,22.12,90100.0,22.22,22.23,22.08,22.12,90100.0
2007-10-02 11:00:00,22.13,22.38,22.12,22.34,92200.0,22.13,22.38,22.12,22.34,92200.0
2007-10-02 11:30:00,22.35,22.39,22.3,22.36,33400.0,22.35,22.39,22.3,22.36,33400.0
2007-10-02 12:00:00,22.36,22.37,22.28,22.3,44300.0,22.36,22.37,22.28,22.3,44300.0
2007-10-02 12:30:00,22.29,22.33,22.21,22.33,26700.0,22.29,22.33,22.21,22.33,26700.0
2007-10-02 13:00:00,22.33,22.39,22.25,22.25,55600.0,22.33,22.39,22.25,22.25,55600.0
2007-10-02 13:30:00,22.25,22.5,22.25,22.49,62700.0,22.25,22.5,22.25,22.49,62700.0
2007-10-02 14:00:00,22.49,22.5,22.34,22.44,40800.0,22.49,22.5,22.34,22.44,40800.0
2007-10-02 14:30:00,22.45,22.53,22.44,22.52,48800.0,22.45,22.53,22.44,22.52,48800.0
2007-10-02 15:00:00,22.51,22.54,22.48,22.54,51700.0,22.51,22.54,22.48,22.54,51700.0
2007-10-02 15:30:00,22.53,22.68,22.5,22.61,177100.0,22.53,22.68,22.5,22.61,177100.0
2007-10-03 09:30:00,22.42,22.73,22.37,22.43,53800.0,22.42,22.73,22.37,22.43,53800.0
2007-10-03 10:00:00,22.45,22.77,22.4,22.72,79300.0,22.45,22.77,22.4,22.72,79300.0
2007-10-03 10:30:00,22.72,23.05,22.72,23.05,164200.0,22.72,23.05,22.72,23.05,164200.0
2007-10-03 11:00:00,23.05,23.05,22.95,23.03,124900.0,23.05,23.05,22.95,23.03,124900.0
2007-10-03 11:30:00,23.03,23.33,23.02,23.32,117800.0,23.03,23.33,23.02,23.32,117800.0
2007-10-03 12:00:00,23.32,23.4,23.22,23.24,118900.0,23.32,23.4,23.22,23.24,118900.0
2007-10-03 12:30:00,23.24,23.28,23.2,23.26,40900.0,23.24,23.28,23.2,23.26,40900.0
2007-10-03 13:00:00,23.25,23.26,23.21,23.24,79900.0,23.25,23.26,23.21,23.24,79900.0
2007-10-03 13:30:00,23.25,23.28,23.15,23.19,121900.0,23.25,23.28,23.15,23.19,121900.0
2007-10-03 14:00:00,23.18,23.23,23.03,23.17,112800.0,23.18,23.23,23.03,23.17,112800.0
2007-10-03 14:30:00,23.16,23.23,23.09,23.13,83200.0,23.16,23.23,23.09,23.13,83200.0
2007-10-03 15:00:00,23.14,23.22,23.09,23.17,125900.0,23.14,23.22,23.09,23.17,125900.0
2007-10-03 15:30:00,23.16,23.23,23.13,23.16,247400.0,23.16,23.23,23.13,23.16,247400.0
2007-10-04 09:30:00,23.29,23.66,23.2,23.54,280400.0,23.29,23.66,23.2,23.54,280400.0
2007-10-04 10:00:00,23.54,23.7,23.39,23.44,151600.0,23.54,23.7,23.39,23.44,151600.0
2007-10-04 10:30:00,23.42,23.5,23.37,23.43,94700.0,23.42,23.5,23.37,23.43,94700.0
2007-10-04 11:00:00,23.42,23.44,23.34,23.34,64600.0,23.42,23.44,23.34,23.34,64600.0
2007-10-04 11:30:00,23.35,23.49,23.32,23.4,62500.0,23.35,23.49,23.32,23.4,62500.0
2007-10-04 12:00:00,23.39,23.45,23.35,23.45,63500.0,23.39,23.45,23.35,23.45,63500.0
2007-10-04 12:30:00,23.44,23.45,23.38,23.41,63600.0,23.44,23.45,23.38,23.41,63600.0
2007-10-04 13:00:00,23.41,23.45,23.32,23.44,98700.0,23.41,23.45,23.32,23.44,98700.0
2007-10-04 13:30:00,23.43,23.44,23.42,23.43,68000.0,23.43,23.44,23.42,23.43,68000.0
2007-10-04 14:00:00,23.42,23.43,23.36,23.38,99700.0,23.42,23.43,23.36,23.38,99700.0
2007-10-04 14:30:00,23.38,23.4,23.34,23.34,96600.0,23.38,23.4,23.34,23.34,96600.0
2007-10-04 15:00:00,23.34,23.36,23.16,23.17,200800.0,23.34,23.36,23.16,23.17,200800.0
2007-10-04 15:30:00,23.16,23.24,23.06,23.14,298100.0,23.16,23.24,23.06,23.14,298100.0
2007-10-05 09:30:00,23.42,23.95,23.27,23.93,191000.0,23.42,23.95,23.27,23.93,191000.0
2007-10-05 10:00:00,23.94,23.97,23.74,23.76,158700.0,23.94,23.97,23.74,23.76,158700.0
2007-10-05 10:30:00,23.75,23.8,23.64,23.7,94800.0,23.75,23.8,23.64,23.7,94800.0
2007-10-05 11:00:00,23.7,24.0,23.69,23.91,132600.0,23.7,24.0,23.69,23.91,132600.0
2007-10-05 11:30:00,23.91,24.05,23.9,24.02,110000.0,23.91,24.05,23.9,24.02,110000.0
2007-10-05 12:00:00,24.01,24.08,23.98,24.07,107300.0,24.01,24.08,23.98,24.07,107300.0
2007-10-05 12:30:00,24.07,24.3,24.07,24.3,185100.0,24.07,24.3,24.07,24.3,185100.0
2007-10-05 13:00:00,24.29,24.34,24.04,24.09,133000.0,24.29,24.34,24.04,24.09,133000.0
2007-10-05 13:30:00,24.1,24.25,24.09,24.25,77500.0,24.1,24.25,24.09,24.25,77500.0
2007-10-05 14:00:00,24.25,24.55,24.24,24.53,228200.0,24.25,24.55,24.24,24.53,228200.0
2007-10-05 14:30:00,24.54,24.57,24.47,24.52,192600.0,24.54,24.57,24.47,24.52,192600.0
2007-10-05 15:00:00,24.51,24.52,24.31,24.36,183800.0,24.51,24.52,24.31,24.36,183800.0
2007-10-05 15:30:00,24.35,24.36,24.18,24.32,249800.0,24.35,24.36,24.18,24.32,249800.0
2007-10-08 09:30:00,24.22,24.36,24.13,24.13,93100.0,24.22,24.36,24.13,24.13,93100.0
2007-10-08 10:00:00,24.14,24.24,24.13,24.13,81300.0,24.14,24.24,24.13,24.13,81300.0
2007-10-08 10:30:00,24.13,24.13,23.99,24.0,70900.0,24.13,24.13,23.99,24.0,70900.0
2007-10-08 11:00:00,23.99,24.0,23.69,23.69,203400.0,23.99,24.0,23.69,23.69,203400.0
2007-10-08 11:30:00,23.68,23.71,23.54,23.65,103600.0,23.68,23.71,23.54,23.65,103600.0
2007-10-08 12:00:00,23.64,23.7,23.62,23.62,77300.0,23.64,23.7,23.62,23.62,77300.0
2007-10-08 12:30:00,23.62,23.64,23.59,23.6,69700.0,23.62,23.64,23.59,23.6,69700.0
2007-10-08 13:00:00,23.59,23.69,23.59,23.69,49000.0,23.59,23.69,23.59,23.69,49000.0
2007-10-08 13:30:00,23.69,23.76,23.64,23.73,67900.0,23.69,23.76,23.64,23.73,67900.0
2007-10-08 14:00:00,23.72,23.73,23.59,23.68,46200.0,23.72,23.73,23.59,23.68,46200.0
2007-10-08 14:30:00,23.68,23.73,23.63,23.64,57700.0,23.68,23.73,23.63,23.64,57700.0
2007-10-08 15:00:00,23.64,23.66,23.61,23.64,67500.0,23.64,23.66,23.61,23.64,67500.0
2007-10-08 15:30:00,23.64,23.86,23.63,23.75,186600.0,23.64,23.86,23.63,23.75,186600.0
2007-10-09 09:30:00,23.95,24.09,23.76,23.84,162300.0,23.95,24.09,23.76,23.84,162300.0
2007-10-09 10:00:00,23.84,23.94,23.75,23.83,93000.0,23.84,23.94,23.75,23.83,93000.0
2007-10-09 10:30:00,23.82,23.9,23.7,23.86,107100.0,23.82,23.9,23.7,23.86,107100.0
2007-10-09 11:00:00,23.88,23.92,23.77,23.81,45400.0,23.88,23.92,23.77,23.81,45400.0
2007-10-09 11:30:00,23.81,24.0,23.69,23.78,125000.0,23.81,24.0,23.69,23.78,125000.0
2007-10-09 12:00:00,23.78,23.91,23.75,23.76,33300.0,23.78,23.91,23.75,23.76,33300.0
2007-10-09 12:30:00,23.76,23.81,23.65,23.68,44000.0,23.76,23.81,23.65,23.68,44000.0
2007-10-09 13:00:00,23.68,23.81,23.63,23.76,55600.0,23.68,23.81,23.63,23.76,55600.0
2007-10-09 13:30:00,23.76,23.83,23.65,23.72,98500.0,23.76,23.83,23.65,23.72,98500.0
2007-10-09 14:00:00,23.73,24.01,23.71,23.99,122800.0,23.73,24.01,23.71,23.99,122800.0
2007-10-09 14:30:00,23.99,24.14,23.98,24.13,141500.0,23.99,24.14,23.98,24.13,141500.0
2007-10-09 15:00:00,24.12,24.16,23.95,24.1,159000.0,24.12,24.16,23.95,24.1,159000.0
2007-10-09 15:30:00,24.11,24.17,23.9,24.14,231300.0,24.11,24.17,23.9,24.14,231300.0
2007-10-10 09:30:00,24.19,24.27,24.0,24.22,90700.0,24.19,24.27,24.0,24.22,90700.0
2007-10-10 10:00:00,24.2,24.25,24.2,24.22,69900.0,24.2,24.25,24.2,24.22,69900.0
2007-10-10 10:30:00,24.22,24.23,23.95,23.96,93300.0,24.22,24.23,23.95,23.96,93300.0
2007-10-10 11:00:00,23.96,24.06,23.95,24.0,74600.0,23.96,24.06,23.95,24.0,74600.0
2007-10-10 11:30:00,23.99,24.02,23.88,24.0,58400.0,23.99,24.02,23.88,24.0,58400.0
2007-10-10 12:00:00,24.0,24.07,23.82,23.85,108300.0,24.0,24.07,23.82,23.85,108300.0
2007-10-10 12:30:00,23.85,23.85,23.7,23.73,124100.0,23.85,23.85,23.7,23.73,124100.0
2007-10-10 13:00:00,23.73,23.74,23.44,23.49,107400.0,23.73,23.74,23.44,23.49,107400.0
2007-10-10 13:30:00,23.49,23.7,23.49,23.65,125000.0,23.49,23.7,23.49,23.65,125000.0
2007-10-10 14:00:00,23.65,23.76,23.64,23.74,78800.0,23.65,23.76,23.64,23.74,78800.0
2007-10-10 14:30:00,23.75,23.93,23.75,23.87,106800.0,23.75,23.93,23.75,23.87,106800.0
2007-10-10 15:00:00,23.88,24.0,23.88,23.99,177100.0,23.88,24.0,23.88,23.99,177100.0
2007-10-10 15:30:00,24.0,24.17,23.91,24.13,530700.0,24.0,24.17,23.91,24.13,530700.0
2007-10-11 09:30:00,24.2,25.05,23.99,24.64,258400.0,24.2,25.05,23.99,24.64,258400.0
2007-10-11 10:00:00,24.65,24.74,24.44,24.67,136500.0,24.65,24.74,24.44,24.67,136500.0
2007-10-11 10:30:00,24.66,24.87,24.59,24.87,153200.0,24.66,24.87,24.59,24.87,153200.0
2007-10-11 11:00:00,24.88,24.89,24.75,24.8,87000.0,24.88,24.89,24.75,24.8,87000.0
2007-10-11 11:30:00,24.81,24.99,24.77,24.83,108500.0,24.81,24.99,24.77,24.83,108500.0
2007-10-11 12:00:00,24.84,24.98,24.78,24.95,61500.0,24.84,24.98,24.78,24.95,61500.0
2007-10-11 12:30:00,24.96,25.0,24.85,24.87,56900.0,24.96,25.0,24.85,24.87,56900.0
2007-10-11 13:00:00,24.86,24.86,24.75,24.75,60200.0,24.86,24.86,24.75,24.75,60200.0
2007-10-11 13:30:00,24.76,24.87,24.66,24.85,168100.0,24.76,24.87,24.66,24.85,168100.0
2007-10-11 14:00:00,24.82,24.83,24.53,24.6,136900.0,24.82,24.83,24.53,24.6,136900.0
2007-10-11 14:30:00,24.6,24.76,24.58,24.63,102200.0,24.6,24.76,24.58,24.63,102200.0
2007-10-11 15:00:00,24.66,24.7,24.27,24.33,208400.0,24.66,24.7,24.27,24.33,208400.0
2007-10-11 15:30:00,24.33,24.54,24.33,24.45,267900.0,24.33,24.54,24.33,24.45,267900.0
2007-10-12 09:30:00,24.41,24.42,23.86,23.95,142300.0,24.41,24.42,23.86,23.95,142300.0
2007-10-12 10:00:00,23.95,24.1,23.65,23.71,212200.0,23.95,24.1,23.65,23.71,212200.0
2007-10-12 10:30:00,23.72,23.89,23.66,23.73,194900.0,23.72,23.89,23.66,23.73,194900.0
2007-10-12 11:00:00,23.74,24.06,23.74,23.93,139500.0,23.74,24.06,23.74,23.93,139500.0
2007-10-12 11:30:00,23.93,23.94,23.71,23.72,94300.0,23.93,23.94,23.71,23.72,94300.0
2007-10-12 12:00:00,23.71,23.8,23.55,23.62,114800.0,23.71,23.8,23.55,23.62,114800.0
2007-10-12 12:30:00,23.63,23.78,23.55,23.75,99300.0,23.63,23.78,23.55,23.75,99300.0
2007-10-12 13:00:00,23.74,23.82,23.59,23.61,67300.0,23.74,23.82,23.59,23.61,67300.0
2007-10-12 13:30:00,23.63,23.78,23.63,23.74,79700.0,23.63,23.78,23.63,23.74,79700.0
2007-10-12 14:00:00,23.74,23.81,23.62,23.73,122600.0,23.74,23.81,23.62,23.73,122600.0
2007-10-12 14:30:00,23.75,23.76,23.63,23.65,116800.0,23.75,23.76,23.63,23.65,116800.0
2007-10-12 15:00:00,23.66,23.66,23.5,23.63,121600.0,23.66,23.66,23.5,23.63,121600.0
2007-10-12 15:30:00,23.62,23.69,23.54,23.59,236400.0,23.62,23.69,23.54,23.59,236400.0
2007-10-15 09:30:00,23.58,23.68,23.43,23.46,93000.0,23.58,23.68,23.43,23.46,93000.0
2007-10-15 10:00:00,23.46,23.64,23.27,23.6,76700.0,23.46,23.64,23.27,23.6,76700.0
2007-10-15 10:30:00,23.59,23.64,23.44,23.44,70200.0,23.59,23.64,23.44,23.44,70200.0
2007-10-15 11:00:00,23.44,23.45,23.01,23.2,140000.0,23.44,23.45,23.01,23.2,140000.0
2007-10-15 11:30:00,23.2,23.33,23.16,23.19,132500.0,23.2,23.33,23.16,23.19,132500.0
2007-10-15 12:00:00,23.18,23.41,23.17,23.23,45000.0,23.18,23.41,23.17,23.23,45000.0
2007-10-15 12:30:00,23.23,23.28,23.13,23.22,31500.0,23.23,23.28,23.13,23.22,31500.0
2007-10-15 13:00:00,23.23,23.29,23.17,23.29,58700.0,23.23,23.29,23.17,23.29,58700.0
2007-10-15 13:30:00,23.3,23.32,23.23,23.28,70700.0,23.3,23.32,23.23,23.28,70700.0
2007-10-15 14:00:00,23.27,23.28,23.16,23.2,67300.0,23.27,23.28,23.16,23.2,67300.0
2007-10-15 14:30:00,23.2,23.2,23.13,23.16,63600.0,23.2,23.2,23.13,23.16,63600.0
2007-10-15 15:00:00,23.16,23.28,23.13,23.19,112100.0,23.16,23.28,23.13,23.19,112100.0
2007-10-15 15:30:00,23.18,23.34,23.16,23.34,206800.0,23.18,23.34,23.16,23.34,206800.0
2007-10-16 09:30:00,23.25,23.39,22.72,22.93,139900.0,23.25,23.39,22.72,22.93,139900.0
2007-10-16 10:00:00,22.93,22.98,22.78,22.81,101700.0,22.93,22.98,22.78,22.81,101700.0
2007-10-16 10:30:00,22.83,23.1,22.81,23.05,60500.0,22.83,23.1,22.81,23.05,60500.0
2007-10-16 11:00:00,23.05,23.11,22.94,23.01,50200.0,23.05,23.11,22.94,23.01,50200.0
2007-10-16 11:30:00,23.01,23.29,23.01,23.04,107400.0,23.01,23.29,23.01,23.04,107400.0
2007-10-16 12:00:00,23.03,23.15,23.0,23.13,32600.0,23.03,23.15,23.0,23.13,32600.0
2007-10-16 12:30:00,23.12,23.25,23.05,23.11,57200.0,23.12,23.25,23.05,23.11,57200.0
2007-10-16 13:00:00,23.12,23.12,22.94,23.0,68400.0,23.12,23.12,22.94,23.0,68400.0
2007-10-16 13:30:00,23.01,23.07,22.9,23.03,80500.0,23.01,23.07,22.9,23.03,80500.0
2007-10-16 14:00:00,23.03,23.11,22.98,23.01,41300.0,23.03,23.11,22.98,23.01,41300.0
2007-10-16 14:30:00,23.01,23.07,22.99,23.03,75100.0,23.01,23.07,22.99,23.03,75100.0
2007-10-16 15:00:00,23.03,23.08,22.96,22.99,58400.0,23.03,23.08,22.96,22.99,58400.0
2007-10-16 15:30:00,22.99,23.09,22.95,22.96,125000.0,22.99,23.09,22.95,22.96,125000.0
2007-10-17 09:30:00,23.21,23.93,22.83,23.5,271700.0,23.21,23.93,22.83,23.5,271700.0
2007-10-17 10:00:00,23.5,23.5,23.23,23.3,244100.0,23.5,23.5,23.23,23.3,244100.0
2007-10-17 10:30:00,23.28,23.31,22.86,23.29,294900.0,23.28,23.31,22.86,23.29,294900.0
2007-10-17 11:00:00,23.29,23.58,23.2,23.57,114700.0,23.29,23.58,23.2,23.57,114700.0
2007-10-17 11:30:00,23.56,23.72,23.56,23.72,158500.0,23.56,23.72,23.56,23.72,158500.0
2007-10-17 12:00:00,23.72,23.8,23.58,23.59,171600.0,23.72,23.8,23.58,23.59,171600.0
2007-10-17 12:30:00,23.62,23.75,23.41,23.43,125300.0,23.62,23.75,23.41,23.43,125300.0
2007-10-17 13:00:00,23.43,23.5,23.29,23.38,112500.0,23.43,23.5,23.29,23.38,112500.0
2007-10-17 13:30:00,23.37,23.52,23.29,23.29,100700.0,23.37,23.52,23.29,23.29,100700.0
2007-10-17 14:00:00,23.29,23.37,23.16,23.32,105800.0,23.29,23.37,23.16,23.32,105800.0
2007-10-17 14:30:00,23.32,23.4,23.26,23.4,102500.0,23.32,23.4,23.26,23.4,102500.0
2007-10-17 15:00:00,23.4,23.64,23.39,23.54,118700.0,23.4,23.64,23.39,23.54,118700.0
2007-10-17 15:30:00,23.56,23.71,23.44,23.67,182600.0,23.56,23.71,23.44,23.67,182600.0
2007-10-18 09:30:00,23.49,23.49,23.0,23.0,98600.0,23.49,23.49,23.0,23.0,98600.0
2007-10-18 10:00:00,23.0,23.12,22.93,23.0,183800.0,23.0,23.12,22.93,23.0,183800.0
2007-10-18 10:30:00,23.0,23.0,22.64,22.65,163400.0,23.0,23.0,22.64,22.65,163400.0
2007-10-18 11:00:00,22.65,22.66,22.41,22.63,165900.0,22.65,22.66,22.41,22.63,165900.0
2007-10-18 11:30:00,22.63,22.84,22.63,22.81,102200.0,22.63,22.84,22.63,22.81,102200.0
2007-10-18 12:00:00,22.8,22.9,22.8,22.85,78800.0,22.8,22.9,22.8,22.85,78800.0
2007-10-18 12:30:00,22.83,22.96,22.76,22.76,164600.0,22.83,22.96,22.76,22.76,164600.0
2007-10-18 13:00:00,22.76,22.85,22.72,22.85,69100.0,22.76,22.85,22.72,22.85,69100.0
2007-10-18 13:30:00,22.85,23.25,22.85,23.21,127900.0,22.85,23.25,22.85,23.21,127900.0
2007-10-18 14:00:00,23.19,23.22,22.99,22.99,72600.0,23.19,23.22,22.99,22.99,72600.0
2007-10-18 14:30:00,22.98,23.08,22.89,22.95,98500.0,22.98,23.08,22.89,22.95,98500.0
2007-10-18 15:00:00,22.96,22.97,22.74,22.75,233500.0,22.96,22.97,22.74,22.75,233500.0
2007-10-18 15:30:00,22.77,22.88,22.73,22.88,315200.0,22.77,22.88,22.73,22.88,315200.0
2007-10-19 09:30:00,22.87,23.12,22.63,22.67,317800.0,22.87,23.12,22.63,22.67,317800.0
2007-10-19 10:00:00,22.65,22.65,22.38,22.49,104000.0,22.65,22.65,22.38,22.49,104000.0
2007-10-19 10:30:00,22.48,22.48,22.2,22.21,94400.0,22.48,22.48,22.2,22.21,94400.0
2007-10-19 11:00:00,22.21,22.33,22.17,22.26,105800.0,22.21,22.33,22.17,22.26,105800.0
2007-10-19 11:30:00,22.25,22.25,22.16,22.24,102100.0,22.25,22.25,22.16,22.24,102100.0
2007-10-19 12:00:00,22.24,22.29,22.12,22.19,65000.0,22.24,22.29,22.12,22.19,65000.0
2007-10-19 12:30:00,22.2,22.35,22.19,22.29,34400.0,22.2,22.35,22.19,22.29,34400.0
2007-10-19 13:00:00,22.27,22.28,22.17,22.18,67800.0,22.27,22.28,22.17,22.18,67800.0
2007-10-19 13:30:00,22.17,22.26,22.12,22.15,82500.0,22.17,22.26,22.12,22.15,82500.0
2007-10-19 14:00:00,22.17,22.17,21.85,22.0,96000.0,22.17,22.17,21.85,22.0,96000.0
2007-10-19 14:30:00,21.99,22.03,21.89,21.9,178100.0,21.99,22.03,21.89,21.9,178100.0
2007-10-19 15:00:00,21.9,22.0,21.82,21.91,169300.0,21.9,22.0,21.82,21.91,169300.0
2007-10-19 15:30:00,21.9,22.01,21.85,21.92,336600.0,21.9,22.01,21.85,21.92,336600.0
2007-10-22 09:30:00,21.86,22.33,21.6,22.22,187900.0,21.86,22.33,21.6,22.22,187900.0
2007-10-22 10:00:00,22.25,22.43,22.11,22.17,175900.0,22.25,22.43,22.11,22.17,175900.0
2007-10-22 10:30:00,22.18,22.31,21.85,22.0,102200.0,22.18,22.31,21.85,22.0,102200.0
2007-10-22 11:00:00,22.0,22.27,21.98,22.25,155400.0,22.0,22.27,21.98,22.25,155400.0
2007-10-22 11:30:00,22.25,22.45,22.22,22.45,104200.0,22.25,22.45,22.22,22.45,104200.0
2007-10-22 12:00:00,22.47,22.51,22.14,22.28,74800.0,22.47,22.51,22.14,22.28,74800.0
2007-10-22 12:30:00,22.29,22.56,22.28,22.46,88500.0,22.29,22.56,22.28,22.46,88500.0
2007-10-22 13:00:00,22.48,22.57,22.32,22.55,98800.0,22.48,22.57,22.32,22.55,98800.0
2007-10-22 13:30:00,22.56,22.58,22.38,22.38,63800.0,22.56,22.58,22.38,22.38,63800.0
2007-10-22 14:00:00,22.35,22.44,22.28,22.28,60400.0,22.35,22.44,22.28,22.28,60400.0
2007-10-22 14:30:00,22.26,22.37,22.16,22.17,54900.0,22.26,22.37,22.16,22.17,54900.0
2007-10-22 15:00:00,22.16,22.35,22.06,22.25,108800.0,22.16,22.35,22.06,22.25,108800.0
2007-10-22 15:30:00,22.25,22.46,22.24,22.45,145600.0,22.25,22.46,22.24,22.45,145600.0
2007-10-23 09:30:00,22.55,22.58,21.87,21.96,109600.0,22.55,22.58,21.87,21.96,109600.0
2007-10-23 10:00:00,21.97,22.2,21.96,22.16,166100.0,21.97,22.2,21.96,22.16,166100.0
2007-10-23 10:30:00,22.16,22.32,22.0,22.11,206000.0,22.16,22.32,22.0,22.11,206000.0
2007-10-23 11:00:00,22.1,22.13,21.82,21.94,139900.0,22.1,22.13,21.82,21.94,139900.0
2007-10-23 11:30:00,21.93,22.04,21.85,21.89,62400.0,21.93,22.04,21.85,21.89,62400.0
2007-10-23 12:00:00,21.88,21.98,21.81,21.9,75700.0,21.88,21.98,21.81,21.9,75700.0
2007-10-23 12:30:00,21.9,21.9,21.78,21.8,26000.0,21.9,21.9,21.78,21.8,26000.0
2007-10-23 13:00:00,21.79,21.96,21.71,21.81,51100.0,21.79,21.96,21.71,21.81,51100.0
2007-10-23 13:30:00,21.8,21.83,21.65,21.71,34800.0,21.8,21.83,21.65,21.71,34800.0
2007-10-23 14:00:00,21.71,21.91,21.69,21.85,55300.0,21.71,21.91,21.69,21.85,55300.0
2007-10-23 14:30:00,21.84,21.94,21.74,21.79,97000.0,21.84,21.94,21.74,21.79,97000.0
2007-10-23 15:00:00,21.78,22.12,21.7,22.1,216600.0,21.78,22.12,21.7,22.1,216600.0
2007-10-23 15:30:00,22.1,22.23,22.06,22.13,281500.0,22.1,22.23,22.06,22.13,281500.0
2007-10-24 09:30:00,21.94,22.11,21.69,22.04,73300.0,21.94,22.11,21.69,22.04,73300.0
2007-10-24 10:00:00,22.02,22.03,21.75,21.87,149600.0,22.02,22.03,21.75,21.87,149600.0
2007-10-24 10:30:00,21.85,21.88,21.45,21.47,120100.0,21.85,21.88,21.45,21.47,120100.0
2007-10-24 11:00:00,21.45,21.49,21.32,21.46,78000.0,21.45,21.49,21.32,21.46,78000.0
2007-10-24 11:30:00,21.47,21.79,21.44,21.63,63100.0,21.47,21.79,21.44,21.63,63100.0
2007-10-24 12:00:00,21.62,21.76,21.55,21.59,68700.0,21.62,21.76,21.55,21.59,68700.0
2007-10-24 12:30:00,21.59,21.68,21.44,21.45,74400.0,21.59,21.68,21.44,21.45,74400.0
2007-10-24 13:00:00,21.45,21.55,21.45,21.53,73700.0,21.45,21.55,21.45,21.53,73700.0
2007-10-24 13:30:00,21.53,21.58,21.42,21.5,59000.0,21.53,21.58,21.42,21.5,59000.0
2007-10-24 14:00:00,21.52,21.62,21.25,21.55,203400.0,21.52,21.62,21.25,21.55,203400.0
2007-10-24 14:30:00,21.55,21.76,21.5,21.76,103300.0,21.55,21.76,21.5,21.76,103300.0
2007-10-24 15:00:00,21.76,22.24,21.71,22.16,293600.0,21.76,22.24,21.71,22.16,293600.0
2007-10-24 15:30:00,22.17,22.18,21.87,22.08,157500.0,22.17,22.18,21.87,22.08,157500.0
2007-10-25 09:30:00,22.1,22.46,21.86,22.33,101500.0,22.1,22.46,21.86,22.33,101500.0
2007-10-25 10:00:00,22.35,22.72,22.33,22.72,333800.0,22.35,22.72,22.33,22.72,333800.0
2007-10-25 10:30:00,22.72,22.96,22.71,22.93,186700.0,22.72,22.96,22.71,22.93,186700.0
2007-10-25 11:00:00,22.93,22.95,22.65,22.79,105700.0,22.93,22.95,22.65,22.79,105700.0
2007-10-25 11:30:00,22.8,22.92,22.62,22.62,198800.0,22.8,22.92,22.62,22.62,198800.0
2007-10-25 12:00:00,22.62,22.77,22.6,22.74,128900.0,22.62,22.77,22.6,22.74,128900.0
2007-10-25 12:30:00,22.73,22.74,22.45,22.46,116300.0,22.73,22.74,22.45,22.46,116300.0
2007-10-25 13:00:00,22.45,22.49,22.28,22.48,141500.0,22.45,22.49,22.28,22.48,141500.0
2007-10-25 13:30:00,22.48,22.6,22.44,22.44,104400.0,22.48,22.6,22.44,22.44,104400.0
2007-10-25 14:00:00,22.44,22.59,22.32,22.59,152400.0,22.44,22.59,22.32,22.59,152400.0
2007-10-25 14:30:00,22.59,22.65,22.49,22.62,102800.0,22.59,22.65,22.49,22.62,102800.0
2007-10-25 15:00:00,22.62,22.86,22.6,22.7,322500.0,22.62,22.86,22.6,22.7,322500.0
2007-10-25 15:30:00,22.71,22.79,22.61,22.75,309200.0,22.71,22.79,22.61,22.75,309200.0
2007-10-26 09:30:00,23.02,23.41,22.89,23.36,161100.0,23.02,23.41,22.89,23.36,161100.0
2007-10-26 10:00:00,23.36,23.75,23.3,23.38,254900.0,23.36,23.75,23.3,23.38,254900.0
2007-10-26 10:30:00,23.38,23.68,23.35,23.66,185600.0,23.38,23.68,23.35,23.66,185600.0
2007-10-26 11:00:00,23.66,23.73,23.5,23.55,217300.0,23.66,23.73,23.5,23.55,217300.0
2007-10-26 11:30:00,23.52,23.53,23.23,23.23,148500.0,23.52,23.53,23.23,23.23,148500.0
2007-10-26 12:00:00,23.22,23.24,23.07,23.1,290400.0,23.22,23.24,23.07,23.1,290400.0
2007-10-26 12:30:00,23.09,23.17,23.09,23.17,71000.0,23.09,23.17,23.09,23.17,71000.0
2007-10-26 13:00:00,23.16,23.24,23.07,23.17,86400.0,23.16,23.24,23.07,23.17,86400.0
2007-10-26 13:30:00,23.18,23.26,23.14,23.16,84900.0,23.18,23.26,23.14,23.16,84900.0
2007-10-26 14:00:00,23.17,23.36,23.16,23.25,106400.0,23.17,23.36,23.16,23.25,106400.0
2007-10-26 14:30:00,23.26,23.33,23.2,23.33,107800.0,23.26,23.33,23.2,23.33,107800.0
2007-10-26 15:00:00,23.33,23.33,23.18,23.21,73300.0,23.33,23.33,23.18,23.21,73300.0
2007-10-26 15:30:00,23.21,23.3,23.11,23.13,262400.0,23.21,23.3,23.11,23.13,262400.0
2007-10-29 09:30:00,23.47,24.5,23.41,24.32,569500.0,23.47,24.5,23.41,24.32,569500.0
2007-10-29 10:00:00,24.3,24.32,24.06,24.15,289400.0,24.3,24.32,24.06,24.15,289400.0
2007-10-29 10:30:00,24.15,24.33,24.13,24.31,265600.0,24.15,24.33,24.13,24.31,265600.0
2007-10-29 11:00:00,24.31,24.44,24.29,24.38,142000.0,24.31,24.44,24.29,24.38,142000.0
2007-10-29 11:30:00,24.39,24.42,24.25,24.29,141500.0,24.39,24.42,24.25,24.29,141500.0
2007-10-29 12:00:00,24.3,24.48,24.29,24.4,235900.0,24.3,24.48,24.29,24.4,235900.0
2007-10-29 12:30:00,24.4,24.46,24.37,24.41,107900.0,24.4,24.46,24.37,24.41,107900.0
2007-10-29 13:00:00,24.41,24.41,24.27,24.36,94900.0,24.41,24.41,24.27,24.36,94900.0
2007-10-29 13:30:00,24.36,24.42,24.3,24.4,87000.0,24.36,24.42,24.3,24.4,87000.0
2007-10-29 14:00:00,24.4,24.47,24.3,24.36,116300.0,24.4,24.47,24.3,24.36,116300.0
2007-10-29 14:30:00,24.36,24.36,24.16,24.24,144200.0,24.36,24.36,24.16,24.24,144200.0
2007-10-29 15:00:00,24.24,24.32,24.17,24.3,123100.0,24.24,24.32,24.17,24.3,123100.0
2007-10-29 15:30:00,24.3,24.33,24.13,24.33,234100.0,24.3,24.33,24.13,24.33,234100.0
2007-10-30 09:30:00,24.28,24.31,23.85,24.2,88900.0,24.28,24.31,23.85,24.2,88900.0
2007-10-30 10:00:00,24.18,24.39,24.11,24.36,169600.0,24.18,24.39,24.11,24.36,169600.0
2007-10-30 10:30:00,24.36,24.42,24.26,24.37,119100.0,24.36,24.42,24.26,24.37,119100.0
2007-10-30 11:00:00,24.37,24.38,24.29,24.32,104300.0,24.37,24.38,24.29,24.32,104300.0
2007-10-30 11:30:00,24.32,24.52,24.28,24.42,234100.0,24.32,24.52,24.28,24.42,234100.0
2007-10-30 12:00:00,24.42,24.56,24.4,24.53,132800.0,24.42,24.56,24.4,24.53,132800.0
2007-10-30 12:30:00,24.54,24.76,24.48,24.75,120000.0,24.54,24.76,24.48,24.75,120000.0
2007-10-30 13:00:00,24.74,25.06,24.7,25.05,564300.0,24.74,25.06,24.7,25.05,564300.0
2007-10-30 13:30:00,25.05,25.13,24.98,25.1,299100.0,25.05,25.13,24.98,25.1,299100.0
2007-10-30 14:00:00,25.1,25.1,24.73,24.75,164400.0,25.1,25.1,24.73,24.75,164400.0
2007-10-30 14:30:00,24.75,24.87,24.73,24.81,126200.0,24.75,24.87,24.73,24.81,126200.0
2007-10-30 15:00:00,24.81,24.88,24.77,24.85,195700.0,24.81,24.88,24.77,24.85,195700.0
2007-10-30 15:30:00,24.85,24.98,24.85,24.89,412400.0,24.85,24.98,24.85,24.89,412400.0
2007-10-31 09:30:00,24.97,25.24,24.76,24.91,345900.0,24.97,25.24,24.76,24.91,345900.0
2007-10-31 10:00:00,24.91,25.12,24.86,25.1,234900.0,24.91,25.12,24.86,25.1,234900.0
2007-10-31 10:30:00,25.09,25.14,25.05,25.12,269600.0,25.09,25.14,25.05,25.12,269600.0
2007-10-31 11:00:00,25.11,25.37,25.1,25.36,225500.0,25.11,25.37,25.1,25.36,225500.0
2007-10-31 11:30:00,25.36,25.53,25.33,25.49,228100.0,25.36,25.53,25.33,25.49,228100.0
2007-10-31 12:00:00,25.49,25.57,25.25,25.37,220600.0,25.49,25.57,25.25,25.37,220600.0
2007-10-31 12:30:00,25.37,25.48,25.23,25.23,171400.0,25.37,25.48,25.23,25.23,171400.0
2007-10-31 13:00:00,25.23,25.33,25.2,25.32,189200.0,25.23,25.33,25.2,25.32,189200.0
2007-10-31 13:30:00,25.31,25.36,25.16,25.36,151100.0,25.31,25.36,25.16,25.36,151100.0
2007-10-31 14:00:00,25.35,25.38,24.95,25.09,207300.0,25.35,25.38,24.95,25.09,207300.0
2007-10-31 14:30:00,25.09,25.36,25.06,25.25,182300.0,25.09,25.36,25.06,25.25,182300.0
2007-10-31 15:00:00,25.24,25.35,25.01,25.2,190400.0,25.24,25.35,25.01,25.2,190400.0
2007-10-31 15:30:00,25.2,25.31,25.17,25.31,423500.0,25.2,25.31,25.17,25.31,423500.0
2007-11-01 09:30:00,24.97,25.14,24.37,25.1,362700.0,24.97,25.14,24.37,25.1,362700.0
2007-11-01 10:00:00,25.03,25.15,24.72,24.85,197500.0,25.03,25.15,24.72,24.85,197500.0
2007-11-01 10:30:00,24.84,25.28,24.78,25.1,258700.0,24.84,25.28,24.78,25.1,258700.0
2007-11-01 11:00:00,25.1,25.1,24.91,24.98,240300.0,25.1,25.1,24.91,24.98,240300.0
2007-11-01 11:30:00,24.98,25.03,24.5,24.56,156200.0,24.98,25.03,24.5,24.56,156200.0
2007-11-01 12:00:00,24.57,24.78,24.57,24.67,83800.0,24.57,24.78,24.57,24.67,83800.0
2007-11-01 12:30:00,24.69,24.75,24.63,24.7,58900.0,24.69,24.75,24.63,24.7,58900.0
2007-11-01 13:00:00,24.71,24.77,24.44,24.48,66700.0,24.71,24.77,24.44,24.48,66700.0
2007-11-01 13:30:00,24.48,24.64,24.13,24.2,199800.0,24.48,24.64,24.13,24.2,199800.0
2007-11-01 14:00:00,24.2,24.29,23.96,24.14,395700.0,24.2,24.29,23.96,24.14,395700.0
2007-11-01 14:30:00,24.12,24.33,24.08,24.28,159200.0,24.12,24.33,24.08,24.28,159200.0
2007-11-01 15:00:00,24.28,24.36,24.17,24.3,238000.0,24.28,24.36,24.17,24.3,238000.0
2007-11-01 15:30:00,24.29,24.36,24.04,24.22,421800.0,24.29,24.36,24.04,24.22,421800.0
2007-11-02 09:30:00,24.5,24.91,24.28,24.28,299400.0,24.5,24.91,24.28,24.28,299400.0
2007-11-02 10:00:00,24.28,24.34,23.8,24.15,294600.0,24.28,24.34,23.8,24.15,294600.0
2007-11-02 10:30:00,24.16,24.25,24.08,24.16,219500.0,24.16,24.25,24.08,24.16,219500.0
2007-11-02 11:00:00,24.17,24.27,23.78,23.85,132500.0,24.17,24.27,23.78,23.85,132500.0
2007-11-02 11:30:00,23.88,24.08,23.78,23.93,173300.0,23.88,24.08,23.78,23.93,173300.0
2007-11-02 12:00:00,23.93,24.2,23.92,24.16,122400.0,23.93,24.2,23.92,24.16,122400.0
2007-11-02 12:30:00,24.18,24.33,24.11,24.26,113800.0,24.18,24.33,24.11,24.26,113800.0
2007-11-02 13:00:00,24.28,24.34,24.07,24.11,104300.0,24.28,24.34,24.07,24.11,104300.0
2007-11-02 13:30:00,24.09,24.31,24.09,24.25,82500.0,24.09,24.31,24.09,24.25,82500.0
2007-11-02 14:00:00,24.25,24.28,24.01,24.15,132100.0,24.25,24.28,24.01,24.15,132100.0
2007-11-02 14:30:00,24.14,24.17,23.9,23.91,226300.0,24.14,24.17,23.9,23.91,226300.0
2007-11-02 15:00:00,23.92,24.02,23.78,23.93,578400.0,23.92,24.02,23.78,23.93,578400.0
2007-11-02 15:30:00,23.93,24.16,23.87,24.12,373900.0,23.93,24.16,23.87,24.12,373900.0
2007-11-05 09:30:00,23.57,23.72,23.39,23.5,361500.0,23.57,23.72,23.39,23.5,361500.0
2007-11-05 10:00:00,23.49,23.77,23.44,23.63,255300.0,23.49,23.77,23.44,23.63,255300.0
2007-11-05 10:30:00,23.65,23.77,23.56,23.62,135700.0,23.65,23.77,23.56,23.62,135700.0
2007-11-05 11:00:00,23.62,23.76,23.59,23.65,102100.0,23.62,23.76,23.59,23.65,102100.0
2007-11-05 11:30:00,23.65,24.0,23.56,23.83,101800.0,23.65,24.0,23.56,23.83,101800.0
2007-11-05 12:00:00,23.85,23.87,23.59,23.64,188500.0,23.85,23.87,23.59,23.64,188500.0
2007-11-05 12:30:00,23.64,23.93,23.6,23.81,82700.0,23.64,23.93,23.6,23.81,82700.0
2007-11-05 13:00:00,23.8,23.89,23.76,23.85,166200.0,23.8,23.89,23.76,23.85,166200.0
2007-11-05 13:30:00,23.85,23.98,23.67,23.89,243300.0,23.85,23.98,23.67,23.89,243300.0
2007-11-05 14:00:00,23.92,24.0,23.89,23.95,170500.0,23.92,24.0,23.89,23.95,170500.0
2007-11-05 14:30:00,23.94,24.23,23.89,24.01,217700.0,23.94,24.23,23.89,24.01,217700.0
2007-11-05 15:00:00,24.01,24.18,24.0,24.13,282600.0,24.01,24.18,24.0,24.13,282600.0
2007-11-05 15:30:00,24.13,24.31,23.86,23.89,533900.0,24.13,24.31,23.86,23.89,533900.0
2007-11-06 09:30:00,24.98,25.21,23.67,25.05,1309700.0,24.98,25.21,23.67,25.05,1309700.0
2007-11-06 10:00:00,25.03,25.3,24.89,25.26,742300.0,25.03,25.3,24.89,25.26,742300.0
2007-11-06 10:30:00,25.27,25.33,24.79,24.88,545300.0,25.27,25.33,24.79,24.88,545300.0
2007-11-06 11:00:00,24.88,24.91,24.39,24.51,485000.0,24.88,24.91,24.39,24.51,485000.0
2007-11-06 11:30:00,24.52,24.55,24.39,24.45,619200.0,24.52,24.55,24.39,24.45,619200.0
2007-11-06 12:00:00,24.45,24.46,24.28,24.39,384800.0,24.45,24.46,24.28,24.39,384800.0
2007-11-06 12:30:00,24.4,24.46,24.34,24.38,278600.0,24.4,24.46,24.34,24.38,278600.0
2007-11-06 13:00:00,24.38,25.5,24.36,24.77,303500.0,24.38,25.5,24.36,24.77,303500.0
2007-11-06 13:30:00,24.73,24.81,24.55,24.73,304400.0,24.73,24.81,24.55,24.73,304400.0
2007-11-06 14:00:00,24.72,24.84,24.66,24.78,241600.0,24.72,24.84,24.66,24.78,241600.0
2007-11-06 14:30:00,24.78,25.06,24.74,24.8,427900.0,24.78,25.06,24.74,24.8,427900.0
2007-11-06 15:00:00,24.8,25.01,24.74,25.0,434300.0,24.8,25.01,24.74,25.0,434300.0
2007-11-06 15:30:00,25.0,25.43,25.0,25.32,670800.0,25.0,25.43,25.0,25.32,670800.0
2007-11-07 09:30:00,25.17,25.62,24.79,25.52,438000.0,25.17,25.62,24.79,25.52,438000.0
2007-11-07 10:00:00,25.54,25.58,25.06,25.39,231200.0,25.54,25.58,25.06,25.39,231200.0
2007-11-07 10:30:00,25.41,25.41,24.84,25.03,325200.0,25.41,25.41,24.84,25.03,325200.0
2007-11-07 11:00:00,25.03,25.09,24.84,24.94,116400.0,25.03,25.09,24.84,24.94,116400.0
2007-11-07 11:30:00,24.97,25.19,24.8,25.15,127500.0,24.97,25.19,24.8,25.15,127500.0
2007-11-07 12:00:00,25.16,25.2,24.87,25.07,136000.0,25.16,25.2,24.87,25.07,136000.0
2007-11-07 12:30:00,25.01,25.01,24.68,24.83,112900.0,25.01,25.01,24.68,24.83,112900.0
2007-11-07 13:00:00,24.82,24.92,24.54,24.72,80800.0,24.82,24.92,24.54,24.72,80800.0
2007-11-07 13:30:00,24.74,25.1,24.6,25.07,162300.0,24.74,25.1,24.6,25.07,162300.0
2007-11-07 14:00:00,25.07,25.27,25.0,25.17,135300.0,25.07,25.27,25.0,25.17,135300.0
2007-11-07 14:30:00,25.19,25.23,24.94,25.15,173900.0,25.19,25.23,24.94,25.15,173900.0
2007-11-07 15:00:00,25.13,25.39,24.85,24.9,181400.0,25.13,25.39,24.85,24.9,181400.0
2007-11-07 15:30:00,24.89,25.08,24.7,24.79,513500.0,24.89,25.08,24.7,24.79,513500.0
2007-11-08 09:30:00,26.01,26.5,25.75,26.29,1434900.0,26.01,26.5,25.75,26.29,1434900.0
2007-11-08 10:00:00,26.29,26.3,25.79,25.91,756300.0,26.29,26.3,25.79,25.91,756300.0
2007-11-08 10:30:00,25.93,26.17,25.55,25.99,538800.0,25.93,26.17,25.55,25.99,538800.0
2007-11-08 11:00:00,26.02,26.2,25.78,25.99,438700.0,26.02,26.2,25.78,25.99,438700.0
2007-11-08 11:30:00,26.0,26.06,25.95,26.04,403700.0,26.0,26.06,25.95,26.04,403700.0
2007-11-08 12:00:00,26.05,26.06,25.11,25.38,479600.0,26.05,26.06,25.11,25.38,479600.0
2007-11-08 12:30:00,25.4,25.5,24.87,25.34,256500.0,25.4,25.5,24.87,25.34,256500.0
2007-11-08 13:00:00,25.32,25.46,25.15,25.45,177000.0,25.32,25.46,25.15,25.45,177000.0
2007-11-08 13:30:00,25.45,25.62,25.25,25.6,478100.0,25.45,25.62,25.25,25.6,478100.0
2007-11-08 14:00:00,25.59,25.72,25.26,25.5,286200.0,25.59,25.72,25.26,25.5,286200.0
2007-11-08 14:30:00,25.5,25.5,25.21,25.41,398300.0,25.5,25.5,25.21,25.41,398300.0
2007-11-08 15:00:00,25.4,25.75,25.28,25.61,680200.0,25.4,25.75,25.28,25.61,680200.0
2007-11-08 15:30:00,25.6,25.68,25.41,25.57,791600.0,25.6,25.68,25.41,25.57,791600.0
2007-11-09 09:30:00,25.65,25.7,25.04,25.29,364800.0,25.65,25.7,25.04,25.29,364800.0
2007-11-09 10:00:00,25.28,25.5,25.1,25.29,424300.0,25.28,25.5,25.1,25.29,424300.0
2007-11-09 10:30:00,25.31,25.45,25.27,25.45,219300.0,25.31,25.45,25.27,25.45,219300.0
2007-11-09 11:00:00,25.45,25.5,25.25,25.42,264400.0,25.45,25.5,25.25,25.42,264400.0
2007-11-09 11:30:00,25.42,25.51,25.29,25.38,236100.0,25.42,25.51,25.29,25.38,236100.0
2007-11-09 12:00:00,25.4,25.48,25.25,25.47,139300.0,25.4,25.48,25.25,25.47,139300.0
2007-11-09 12:30:00,25.48,25.62,25.4,25.54,324700.0,25.48,25.62,25.4,25.54,324700.0
2007-11-09 13:00:00,25.54,25.73,25.49,25.63,210500.0,25.54,25.73,25.49,25.63,210500.0
2007-11-09 13:30:00,25.61,25.81,25.55,25.8,212700.0,25.61,25.81,25.55,25.8,212700.0
2007-11-09 14:00:00,25.78,26.05,25.71,25.89,288700.0,25.78,26.05,25.71,25.89,288700.0
2007-11-09 14:30:00,25.89,25.92,25.39,25.52,457100.0,25.89,25.92,25.39,25.52,457100.0
2007-11-09 15:00:00,25.52,25.8,25.5,25.72,339500.0,25.52,25.8,25.5,25.72,339500.0
2007-11-09 15:30:00,25.72,25.8,25.54,25.77,505700.0,25.72,25.8,25.54,25.77,505700.0
2007-11-12 09:30:00,25.8,26.12,25.75,26.05,532000.0,25.8,26.12,25.75,26.05,532000.0
2007-11-12 10:00:00,26.07,26.09,25.53,25.82,345300.0,26.07,26.09,25.53,25.82,345300.0
2007-11-12 10:30:00,25.8,26.01,25.67,25.71,442400.0,25.8,26.01,25.67,25.71,442400.0
2007-11-12 11:00:00,25.71,26.1,25.69,26.1,315700.0,25.71,26.1,25.69,26.1,315700.0
2007-11-12 11:30:00,26.1,26.17,25.86,25.9,160200.0,26.1,26.17,25.86,25.9,160200.0
2007-11-12 12:00:00,25.9,25.92,25.72,25.79,329700.0,25.9,25.92,25.72,25.79,329700.0
2007-11-12 12:30:00,25.8,25.93,25.7,25.72,179000.0,25.8,25.93,25.7,25.72,179000.0
2007-11-12 13:00:00,25.71,25.9,25.71,25.83,126400.0,25.71,25.9,25.71,25.83,126400.0
2007-11-12 13:30:00,25.83,25.84,25.55,25.63,387600.0,25.83,25.84,25.55,25.63,387600.0
2007-11-12 14:00:00,25.62,25.74,25.55,25.63,171300.0,25.62,25.74,25.55,25.63,171300.0
2007-11-12 14:30:00,25.62,25.66,25.59,25.64,209500.0,25.62,25.66,25.59,25.64,209500.0
2007-11-12 15:00:00,25.65,25.77,25.55,25.57,315600.0,25.65,25.77,25.55,25.57,315600.0
2007-11-12 15:30:00,25.56,25.71,25.47,25.47,427500.0,25.56,25.71,25.47,25.47,427500.0
2007-11-13 09:30:00,25.46,26.28,25.46,26.16,271200.0,25.46,26.28,25.46,26.16,271200.0
2007-11-13 10:00:00,26.16,26.66,26.16,26.28,211100.0,26.16,26.66,26.16,26.28,211100.0
2007-11-13 10:30:00,26.28,26.44,25.99,26.36,237000.0,26.28,26.44,25.99,26.36,237000.0
2007-11-13 11:00:00,26.36,26.47,26.24,26.34,94200.0,26.36,26.47,26.24,26.34,94200.0
2007-11-13 11:30:00,26.34,26.45,26.14,26.32,96200.0,26.34,26.45,26.14,26.32,96200.0
2007-11-13 12:00:00,26.32,26.4,26.16,26.34,155200.0,26.32,26.4,26.16,26.34,155200.0
2007-11-13 12:30:00,26.35,26.47,26.33,26.39,108000.0,26.35,26.47,26.33,26.39,108000.0
2007-11-13 13:00:00,26.4,26.47,26.34,26.46,103000.0,26.4,26.47,26.34,26.46,103000.0
2007-11-13 13:30:00,26.47,26.5,26.38,26.39,104100.0,26.47,26.5,26.38,26.39,104100.0
2007-11-13 14:00:00,26.4,26.58,26.35,26.37,174000.0,26.4,26.58,26.35,26.37,174000.0
2007-11-13 14:30:00,26.36,26.66,26.34,26.6,133600.0,26.36,26.66,26.34,26.6,133600.0
2007-11-13 15:00:00,26.6,26.83,26.6,26.75,262300.0,26.6,26.83,26.6,26.75,262300.0
2007-11-13 15:30:00,26.75,26.93,26.49,26.54,563400.0,26.75,26.93,26.49,26.54,563400.0
2007-11-14 09:30:00,26.89,26.9,25.88,25.98,484900.0,26.89,26.9,25.88,25.98,484900.0
2007-11-14 10:00:00,25.98,26.31,25.73,26.14,363000.0,25.98,26.31,25.73,26.14,363000.0
2007-11-14 10:30:00,26.14,26.35,26.14,26.2,200700.0,26.14,26.35,26.14,26.2,200700.0
2007-11-14 11:00:00,26.2,26.2,25.5,25.78,297000.0,26.2,26.2,25.5,25.78,297000.0
2007-11-14 11:30:00,25.82,26.0,25.82,25.97,94500.0,25.82,26.0,25.82,25.97,94500.0
2007-11-14 12:00:00,25.96,26.01,25.92,25.99,95900.0,25.96,26.01,25.92,25.99,95900.0
2007-11-14 12:30:00,25.99,25.99,25.84,25.85,56100.0,25.99,25.99,25.84,25.85,56100.0
2007-11-14 13:00:00,25.86,25.98,25.85,25.91,138000.0,25.86,25.98,25.85,25.91,138000.0
2007-11-14 13:30:00,25.93,25.98,25.89,25.92,123800.0,25.93,25.98,25.89,25.92,123800.0
2007-11-14 14:00:00,25.9,25.98,25.79,25.87,131900.0,25.9,25.98,25.79,25.87,131900.0
2007-11-14 14:30:00,25.87,25.97,25.78,25.88,220600.0,25.87,25.97,25.78,25.88,220600.0
2007-11-14 15:00:00,25.88,25.98,25.83,25.9,194800.0,25.88,25.98,25.83,25.9,194800.0
2007-11-14 15:30:00,25.9,25.9,25.43,25.5,611600.0,25.9,25.9,25.43,25.5,611600.0
2007-11-15 09:30:00,25.4,25.5,25.01,25.07,227700.0,25.4,25.5,25.01,25.07,227700.0
2007-11-15 10:00:00,25.07,25.08,24.58,24.87,314000.0,25.07,25.08,24.58,24.87,314000.0
2007-11-15 10:30:00,24.88,25.23,24.87,24.92,241300.0,24.88,25.23,24.87,24.92,241300.0
2007-11-15 11:00:00,24.93,24.94,24.53,24.62,197700.0,24.93,24.94,24.53,24.62,197700.0
2007-11-15 11:30:00,24.64,24.74,24.57,24.71,145500.0,24.64,24.74,24.57,24.71,145500.0
2007-11-15 12:00:00,24.71,24.81,24.66,24.73,237500.0,24.71,24.81,24.66,24.73,237500.0
2007-11-15 12:30:00,24.73,24.8,24.57,24.71,203600.0,24.73,24.8,24.57,24.71,203600.0
2007-11-15 13:00:00,24.71,24.73,24.46,24.66,276700.0,24.71,24.73,24.46,24.66,276700.0
2007-11-15 13:30:00,24.66,24.82,24.65,24.7,121800.0,24.66,24.82,24.65,24.7,121800.0
2007-11-15 14:00:00,24.71,24.81,24.65,24.74,134000.0,24.71,24.81,24.65,24.74,134000.0
2007-11-15 14:30:00,24.75,24.77,24.55,24.58,184700.0,24.75,24.77,24.55,24.58,184700.0
2007-11-15 15:00:00,24.6,24.65,24.5,24.56,313900.0,24.6,24.65,24.5,24.56,313900.0
2007-11-15 15:30:00,24.57,25.02,24.49,24.82,679100.0,24.57,25.02,24.49,24.82,679100.0
2007-11-16 09:30:00,24.98,24.98,24.29,24.29,188300.0,24.98,24.98,24.29,24.29,188300.0
2007-11-16 10:00:00,24.28,24.52,23.82,24.44,325900.0,24.28,24.52,23.82,24.44,325900.0
2007-11-16 10:30:00,24.4,24.89,24.35,24.85,315800.0,24.4,24.89,24.35,24.85,315800.0
2007-11-16 11:00:00,24.83,24.98,24.65,24.71,239600.0,24.83,24.98,24.65,24.71,239600.0
2007-11-16 11:30:00,24.71,24.96,24.64,24.85,527800.0,24.71,24.96,24.64,24.85,527800.0
2007-11-16 12:00:00,24.85,25.17,24.85,25.01,261500.0,24.85,25.17,24.85,25.01,261500.0
2007-11-16 12:30:00,25.01,25.1,24.85,24.93,199700.0,25.01,25.1,24.85,24.93,199700.0
2007-11-16 13:00:00,24.93,25.08,24.93,25.03,288700.0,24.93,25.08,24.93,25.03,288700.0
2007-11-16 13:30:00,25.02,25.12,24.9,24.96,155000.0,25.02,25.12,24.9,24.96,155000.0
2007-11-16 14:00:00,24.96,24.97,24.85,24.97,138100.0,24.96,24.97,24.85,24.97,138100.0
2007-11-16 14:30:00,24.96,24.97,24.66,24.79,265900.0,24.96,24.97,24.66,24.79,265900.0
2007-11-16 15:00:00,24.79,24.88,24.65,24.76,273200.0,24.79,24.88,24.65,24.76,273200.0
2007-11-16 15:30:00,24.76,25.0,24.66,24.96,480300.0,24.76,25.0,24.66,24.96,480300.0
2007-11-19 09:30:00,24.69,24.97,24.61,24.76,253400.0,24.69,24.97,24.61,24.76,253400.0
2007-11-19 10:00:00,24.76,24.95,24.72,24.8,153200.0,24.76,24.95,24.72,24.8,153200.0
2007-11-19 10:30:00,24.83,24.83,24.22,24.24,227300.0,24.83,24.83,24.22,24.24,227300.0
2007-11-19 11:00:00,24.24,24.43,23.91,23.95,375000.0,24.24,24.43,23.91,23.95,375000.0
2007-11-19 11:30:00,23.96,24.03,23.59,23.72,327400.0,23.96,24.03,23.59,23.72,327400.0
2007-11-19 12:00:00,23.72,24.05,23.71,24.03,355900.0,23.72,24.05,23.71,24.03,355900.0
2007-11-19 12:30:00,24.01,24.03,23.85,24.03,311600.0,24.01,24.03,23.85,24.03,311600.0
2007-11-19 13:00:00,24.05,24.06,23.95,24.02,119000.0,24.05,24.06,23.95,24.02,119000.0
2007-11-19 13:30:00,24.01,24.1,23.97,24.0,227500.0,24.01,24.1,23.97,24.0,227500.0
2007-11-19 14:00:00,23.99,24.4,23.99,24.37,174800.0,23.99,24.4,23.99,24.37,174800.0
2007-11-19 14:30:00,24.37,24.41,24.23,24.35,282800.0,24.37,24.41,24.23,24.35,282800.0
2007-11-19 15:00:00,24.36,24.36,24.16,24.25,177100.0,24.36,24.36,24.16,24.25,177100.0
2007-11-19 15:30:00,24.25,24.38,24.24,24.24,487300.0,24.25,24.38,24.24,24.24,487300.0
2007-11-20 09:30:00,24.25,24.93,24.25,24.81,305200.0,24.25,24.93,24.25,24.81,305200.0
2007-11-20 10:00:00,24.82,25.02,24.73,24.82,157600.0,24.82,25.02,24.73,24.82,157600.0
2007-11-20 10:30:00,24.81,24.82,24.72,24.77,246100.0,24.81,24.82,24.72,24.77,246100.0
2007-11-20 11:00:00,24.78,24.79,24.62,24.66,184200.0,24.78,24.79,24.62,24.66,184200.0
2007-11-20 11:30:00,24.65,24.69,24.6,24.6,130900.0,24.65,24.69,24.6,24.6,130900.0
2007-11-20 12:00:00,24.6,24.61,24.37,24.46,198800.0,24.6,24.61,24.37,24.46,198800.0
2007-11-20 12:30:00,24.46,24.47,24.25,24.28,174000.0,24.46,24.47,24.25,24.28,174000.0
2007-11-20 13:00:00,24.26,24.32,23.74,23.78,307700.0,24.26,24.32,23.74,23.78,307700.0
2007-11-20 13:30:00,23.8,24.03,23.73,23.92,458100.0,23.8,24.03,23.73,23.92,458100.0
2007-11-20 14:00:00,23.92,24.15,23.73,23.73,395500.0,23.92,24.15,23.73,23.73,395500.0
2007-11-20 14:30:00,23.74,23.9,23.38,23.86,329600.0,23.74,23.9,23.38,23.86,329600.0
2007-11-20 15:00:00,23.85,24.0,23.68,24.0,262000.0,23.85,24.0,23.68,24.0,262000.0
2007-11-20 15:30:00,23.99,24.23,23.99,24.11,355800.0,23.99,24.23,23.99,24.11,355800.0
2007-11-21 09:30:00,23.72,24.19,23.61,24.07,370100.0,23.72,24.19,23.61,24.07,370100.0
2007-11-21 10:00:00,24.11,24.45,23.97,24.39,332700.0,24.11,24.45,23.97,24.39,332700.0
2007-11-21 10:30:00,24.4,24.44,23.84,23.84,114500.0,24.4,24.44,23.84,23.84,114500.0
2007-11-21 11:00:00,23.86,23.93,23.7,23.9,152400.0,23.86,23.93,23.7,23.9,152400.0
2007-11-21 11:30:00,23.94,24.08,23.87,23.99,185100.0,23.94,24.08,23.87,23.99,185100.0
2007-11-21 12:00:00,23.98,24.15,23.93,24.13,125800.0,23.98,24.15,23.93,24.13,125800.0
2007-11-21 12:30:00,24.13,24.37,24.1,24.32,115800.0,24.13,24.37,24.1,24.32,115800.0
2007-11-21 13:00:00,24.34,24.55,24.27,24.49,158600.0,24.34,24.55,24.27,24.49,158600.0
2007-11-21 13:30:00,24.5,24.58,24.26,24.29,211600.0,24.5,24.58,24.26,24.29,211600.0
2007-11-21 14:00:00,24.3,24.31,24.07,24.18,168100.0,24.3,24.31,24.07,24.18,168100.0
2007-11-21 14:30:00,24.19,24.56,24.18,24.53,329800.0,24.19,24.56,24.18,24.53,329800.0
2007-11-21 15:00:00,24.55,24.55,24.17,24.24,168800.0,24.55,24.55,24.17,24.24,168800.0
2007-11-21 15:30:00,24.25,24.34,24.11,24.12,248300.0,24.25,24.34,24.11,24.12,248300.0
2007-11-23 09:30:00,24.41,24.91,24.41,24.79,287400.0,24.41,24.91,24.41,24.79,287400.0
2007-11-23 10:00:00,24.79,24.97,24.72,24.76,161100.0,24.79,24.97,24.72,24.76,161100.0
2007-11-23 10:30:00,24.79,25.0,24.74,24.98,79200.0,24.79,25.0,24.74,24.98,79200.0
2007-11-23 11:00:00,25.0,25.03,24.83,24.92,120000.0,25.0,25.03,24.83,24.92,120000.0
2007-11-23 11:30:00,24.92,25.01,24.89,24.93,139200.0,24.92,25.01,24.89,24.93,139200.0
2007-11-23 12:00:00,24.94,25.01,24.92,24.98,90100.0,24.94,25.01,24.92,24.98,90100.0
2007-11-23 12:30:00,24.98,25.03,24.69,24.75,175600.0,24.98,25.03,24.69,24.75,175600.0
2007-11-26 09:30:00,24.89,25.06,24.68,24.83,125500.0,24.89,25.06,24.68,24.83,125500.0
2007-11-26 10:00:00,24.82,24.82,24.31,24.32,169200.0,24.82,24.82,24.31,24.32,169200.0
2007-11-26 10:30:00,24.32,24.55,24.19,24.22,126600.0,24.32,24.55,24.19,24.22,126600.0
2007-11-26 11:00:00,24.24,24.31,24.15,24.26,108000.0,24.24,24.31,24.15,24.26,108000.0
2007-11-26 11:30:00,24.26,24.36,24.13,24.21,56200.0,24.26,24.36,24.13,24.21,56200.0
2007-11-26 12:00:00,24.22,24.27,24.06,24.25,84700.0,24.22,24.27,24.06,24.25,84700.0
2007-11-26 12:30:00,24.25,24.25,24.07,24.22,156000.0,24.25,24.25,24.07,24.22,156000.0
2007-11-26 13:00:00,24.22,24.37,24.13,24.25,176500.0,24.22,24.37,24.13,24.25,176500.0
2007-11-26 13:30:00,24.26,24.3,24.07,24.16,129100.0,24.26,24.3,24.07,24.16,129100.0
2007-11-26 14:00:00,24.17,24.24,24.11,24.11,106200.0,24.17,24.24,24.11,24.11,106200.0
2007-11-26 14:30:00,24.12,24.15,23.9,23.92,132500.0,24.12,24.15,23.9,23.92,132500.0
2007-11-26 15:00:00,23.9,24.01,23.7,23.87,394500.0,23.9,24.01,23.7,23.87,394500.0
2007-11-26 15:30:00,23.87,24.11,23.76,23.96,338000.0,23.87,24.11,23.76,23.96,338000.0
2007-11-27 09:30:00,24.01,24.9,24.01,24.48,179500.0,24.01,24.9,24.01,24.48,179500.0
2007-11-27 10:00:00,24.49,24.51,24.29,24.4,181700.0,24.49,24.51,24.29,24.4,181700.0
2007-11-27 10:30:00,24.38,24.57,24.37,24.55,172900.0,24.38,24.57,24.37,24.55,172900.0
2007-11-27 11:00:00,24.55,24.67,24.37,24.39,79300.0,24.55,24.67,24.37,24.39,79300.0
2007-11-27 11:30:00,24.42,24.71,24.41,24.49,123200.0,24.42,24.71,24.41,24.49,123200.0
2007-11-27 12:00:00,24.48,24.54,24.33,24.34,50300.0,24.48,24.54,24.33,24.34,50300.0
2007-11-27 12:30:00,24.36,24.64,24.36,24.61,102200.0,24.36,24.64,24.36,24.61,102200.0
2007-11-27 13:00:00,24.6,24.74,24.6,24.71,61500.0,24.6,24.74,24.6,24.71,61500.0
2007-11-27 13:30:00,24.71,24.71,24.27,24.33,161000.0,24.71,24.71,24.27,24.33,161000.0
2007-11-27 14:00:00,24.33,24.4,24.17,24.19,194100.0,24.33,24.4,24.17,24.19,194100.0
2007-11-27 14:30:00,24.19,24.24,23.67,23.74,304900.0,24.19,24.24,23.67,23.74,304900.0
2007-11-27 15:00:00,23.74,24.05,23.71,23.86,218600.0,23.74,24.05,23.71,23.86,218600.0
2007-11-27 15:30:00,23.85,24.23,23.85,24.13,207400.0,23.85,24.23,23.85,24.13,207400.0
2007-11-28 09:30:00,24.19,25.85,24.19,25.51,460800.0,24.19,25.85,24.19,25.51,460800.0
2007-11-28 10:00:00,25.51,25.8,25.39,25.57,464800.0,25.51,25.8,25.39,25.57,464800.0
2007-11-28 10:30:00,25.57,26.25,25.55,26.16,381100.0,25.57,26.25,25.55,26.16,381100.0
2007-11-28 11:00:00,26.16,26.29,25.61,25.77,517500.0,26.16,26.29,25.61,25.77,517500.0
2007-11-28 11:30:00,25.78,26.0,25.73,25.97,186400.0,25.78,26.0,25.73,25.97,186400.0
2007-11-28 12:00:00,25.95,26.04,25.83,25.86,171300.0,25.95,26.04,25.83,25.86,171300.0
2007-11-28 12:30:00,25.87,26.0,25.76,25.92,145100.0,25.87,26.0,25.76,25.92,145100.0
2007-11-28 13:00:00,25.93,26.0,25.73,25.86,127600.0,25.93,26.0,25.73,25.86,127600.0
2007-11-28 13:30:00,25.86,26.12,25.84,25.87,187400.0,25.86,26.12,25.84,25.87,187400.0
2007-11-28 14:00:00,25.88,26.28,25.83,26.22,233400.0,25.88,26.28,25.83,26.22,233400.0
2007-11-28 14:30:00,26.22,26.32,26.0,26.12,209600.0,26.22,26.32,26.0,26.12,209600.0
2007-11-28 15:00:00,26.11,26.14,25.97,26.09,177100.0,26.11,26.14,25.97,26.09,177100.0
2007-11-28 15:30:00,26.1,26.11,25.59,25.86,865100.0,26.1,26.11,25.59,25.86,865100.0
2007-11-29 09:30:00,25.66,25.66,25.21,25.29,175300.0,25.66,25.66,25.21,25.29,175300.0
2007-11-29 10:00:00,25.27,25.4,25.07,25.37,119600.0,25.27,25.4,25.07,25.37,119600.0
2007-11-29 10:30:00,25.36,25.37,24.88,25.08,174600.0,25.36,25.37,24.88,25.08,174600.0
2007-11-29 11:00:00,25.08,25.25,24.98,25.05,204300.0,25.08,25.25,24.98,25.05,204300.0
2007-11-29 11:30:00,25.04,25.22,25.0,25.05,175800.0,25.04,25.22,25.0,25.05,175800.0
2007-11-29 12:00:00,25.05,25.06,24.87,24.97,93400.0,25.05,25.06,24.87,24.97,93400.0
2007-11-29 12:30:00,24.97,25.06,24.9,24.92,61800.0,24.97,25.06,24.9,24.92,61800.0
2007-11-29 13:00:00,24.92,25.04,24.87,24.95,57500.0,24.92,25.04,24.87,24.95,57500.0
2007-11-29 13:30:00,24.97,25.09,24.82,25.03,83700.0,24.97,25.09,24.82,25.03,83700.0
2007-11-29 14:00:00,25.03,25.17,24.98,25.15,140200.0,25.03,25.17,24.98,25.15,140200.0
2007-11-29 14:30:00,25.15,25.25,25.05,25.1,97900.0,25.15,25.25,25.05,25.1,97900.0
2007-11-29 15:00:00,25.1,25.16,25.04,25.16,134700.0,25.1,25.16,25.04,25.16,134700.0
2007-11-29 15:30:00,25.17,25.22,25.1,25.16,251600.0,25.17,25.22,25.1,25.16,251600.0
2007-11-30 09:30:00,25.47,26.4,25.47,26.23,257100.0,25.47,26.4,25.47,26.23,257100.0
2007-11-30 10:00:00,26.27,26.46,25.87,26.17,135500.0,26.27,26.46,25.87,26.17,135500.0
2007-11-30 10:30:00,26.19,26.29,26.01,26.03,89400.0,26.19,26.29,26.01,26.03,89400.0
2007-11-30 11:00:00,26.06,26.14,25.98,26.05,223400.0,26.06,26.14,25.98,26.05,223400.0
2007-11-30 11:30:00,26.07,26.23,26.04,26.2,91500.0,26.07,26.23,26.04,26.2,91500.0
2007-11-30 12:00:00,26.2,26.22,26.02,26.1,110600.0,26.2,26.22,26.02,26.1,110600.0
2007-11-30 12:30:00,26.07,26.29,26.07,26.25,116100.0,26.07,26.29,26.07,26.25,116100.0
2007-11-30 13:00:00,26.25,26.25,26.14,26.25,85100.0,26.25,26.25,26.14,26.25,85100.0
2007-11-30 13:30:00,26.25,26.25,26.17,26.19,49000.0,26.25,26.25,26.17,26.19,49000.0
2007-11-30 14:00:00,26.19,26.34,26.12,26.32,86100.0,26.19,26.34,26.12,26.32,86100.0
2007-11-30 14:30:00,26.33,26.35,26.13,26.21,146700.0,26.33,26.35,26.13,26.21,146700.0
2007-11-30 15:00:00,26.2,26.23,25.89,25.99,156400.0,26.2,26.23,25.89,25.99,156400.0
2007-11-30 15:30:00,26.0,26.2,26.0,26.2,211700.0,26.0,26.2,26.0,26.2,211700.0
2007-12-03 09:30:00,26.05,26.26,25.89,26.04,110700.0,26.05,26.26,25.89,26.04,110700.0
2007-12-03 10:00:00,26.07,26.18,25.96,26.0,135300.0,26.07,26.18,25.96,26.0,135300.0
2007-12-03 10:30:00,26.0,26.31,25.99,26.24,154500.0,26.0,26.31,25.99,26.24,154500.0
2007-12-03 11:00:00,26.24,26.3,26.15,26.25,59900.0,26.24,26.3,26.15,26.25,59900.0
2007-12-03 11:30:00,26.24,26.27,26.11,26.12,37600.0,26.24,26.27,26.11,26.12,37600.0
2007-12-03 12:00:00,26.12,26.13,25.97,26.07,126900.0,26.12,26.13,25.97,26.07,126900.0
2007-12-03 12:30:00,26.07,26.11,25.98,26.02,83100.0,26.07,26.11,25.98,26.02,83100.0
2007-12-03 13:00:00,26.03,26.04,25.78,25.82,81700.0,26.03,26.04,25.78,25.82,81700.0
2007-12-03 13:30:00,25.81,25.89,25.71,25.78,184300.0,25.81,25.89,25.71,25.78,184300.0
2007-12-03 14:00:00,25.79,25.94,25.79,25.84,79800.0,25.79,25.94,25.79,25.84,79800.0
2007-12-03 14:30:00,25.84,26.0,25.84,25.91,218500.0,25.84,26.0,25.84,25.91,218500.0
2007-12-03 15:00:00,25.91,26.02,25.85,26.0,220800.0,25.91,26.02,25.85,26.0,220800.0
2007-12-03 15:30:00,25.99,26.0,25.91,25.96,161800.0,25.99,26.0,25.91,25.96,161800.0
2007-12-04 09:30:00,26.0,26.0,25.2,25.78,239700.0,26.0,26.0,25.2,25.78,239700.0
2007-12-04 10:00:00,25.78,26.25,25.78,26.21,218300.0,25.78,26.25,25.78,26.21,218300.0
2007-12-04 10:30:00,26.22,26.3,26.0,26.01,110700.0,26.22,26.3,26.0,26.01,110700.0
2007-12-04 11:00:00,26.02,26.28,25.99,26.23,69700.0,26.02,26.28,25.99,26.23,69700.0
2007-12-04 11:30:00,26.24,26.25,26.08,26.13,48300.0,26.24,26.25,26.08,26.13,48300.0
2007-12-04 12:00:00,26.13,26.37,26.12,26.34,71400.0,26.13,26.37,26.12,26.34,71400.0
2007-12-04 12:30:00,26.34,26.65,26.3,26.61,147000.0,26.34,26.65,26.3,26.61,147000.0
2007-12-04 13:00:00,26.61,27.08,26.61,26.88,378900.0,26.61,27.08,26.61,26.88,378900.0
2007-12-04 13:30:00,26.87,26.89,26.6,26.65,221000.0,26.87,26.89,26.6,26.65,221000.0
2007-12-04 14:00:00,26.65,26.65,26.45,26.56,112600.0,26.65,26.65,26.45,26.56,112600.0
2007-12-04 14:30:00,26.56,26.8,26.55,26.75,97600.0,26.56,26.8,26.55,26.75,97600.0
2007-12-04 15:00:00,26.76,26.95,26.68,26.83,175800.0,26.76,26.95,26.68,26.83,175800.0
2007-12-04 15:30:00,26.84,26.84,26.64,26.72,208000.0,26.84,26.84,26.64,26.72,208000.0
2007-12-05 09:30:00,27.18,27.45,26.87,26.97,303200.0,27.18,27.45,26.87,26.97,303200.0
2007-12-05 10:00:00,26.95,27.24,26.9,27.14,188800.0,26.95,27.24,26.9,27.14,188800.0
2007-12-05 10:30:00,27.14,27.28,27.1,27.27,112400.0,27.14,27.28,27.1,27.27,112400.0
2007-12-05 11:00:00,27.27,27.41,27.2,27.25,149800.0,27.27,27.41,27.2,27.25,149800.0
2007-12-05 11:30:00,27.27,27.3,27.13,27.3,56500.0,27.27,27.3,27.13,27.3,56500.0
2007-12-05 12:00:00,27.3,27.35,27.17,27.22,67100.0,27.3,27.35,27.17,27.22,67100.0
2007-12-05 12:30:00,27.23,27.36,27.11,27.31,199500.0,27.23,27.36,27.11,27.31,199500.0
2007-12-05 13:00:00,27.31,27.98,27.3,27.36,954200.0,27.31,27.98,27.3,27.36,954200.0
2007-12-05 13:30:00,27.36,27.46,27.1,27.15,452400.0,27.36,27.46,27.1,27.15,452400.0
2007-12-05 14:00:00,27.15,27.28,27.07,27.08,456200.0,27.15,27.28,27.07,27.08,456200.0
2007-12-05 14:30:00,27.11,27.11,27.0,27.02,310200.0,27.11,27.11,27.0,27.02,310200.0
2007-12-05 15:00:00,27.03,27.26,26.99,27.17,367800.0,27.03,27.26,26.99,27.17,367800.0
2007-12-05 15:30:00,27.17,27.18,26.93,27.03,701000.0,27.17,27.18,26.93,27.03,701000.0
2007-12-06 09:30:00,26.91,27.67,26.89,27.55,376000.0,26.91,27.67,26.89,27.55,376000.0
2007-12-06 10:00:00,27.55,27.67,27.49,27.53,344500.0,27.55,27.67,27.49,27.53,344500.0
2007-12-06 10:30:00,27.52,27.54,27.39,27.5,158800.0,27.52,27.54,27.39,27.5,158800.0
2007-12-06 11:00:00,27.51,27.51,27.37,27.47,167600.0,27.51,27.51,27.37,27.47,167600.0
2007-12-06 11:30:00,27.48,27.52,27.43,27.5,349000.0,27.48,27.52,27.43,27.5,349000.0
2007-12-06 12:00:00,27.5,27.63,27.38,27.63,190300.0,27.5,27.63,27.38,27.63,190300.0
2007-12-06 12:30:00,27.63,27.76,27.55,27.63,251300.0,27.63,27.76,27.55,27.63,251300.0
2007-12-06 13:00:00,27.63,27.95,27.63,27.95,310700.0,27.63,27.95,27.63,27.95,310700.0
2007-12-06 13:30:00,27.95,28.12,27.91,28.06,499000.0,27.95,28.12,27.91,28.06,499000.0
2007-12-06 14:00:00,28.05,28.19,27.97,28.04,265300.0,28.05,28.19,27.97,28.04,265300.0
2007-12-06 14:30:00,28.04,28.37,28.04,28.32,366500.0,28.04,28.37,28.04,28.32,366500.0
2007-12-06 15:00:00,28.32,28.56,28.3,28.54,650800.0,28.32,28.56,28.3,28.54,650800.0
2007-12-06 15:30:00,28.53,28.77,28.33,28.7,934100.0,28.53,28.77,28.33,28.7,934100.0
2007-12-07 09:30:00,28.77,29.16,28.67,28.83,433900.0,28.77,29.16,28.67,28.83,433900.0
2007-12-07 10:00:00,28.83,29.4,28.81,29.24,367300.0,28.83,29.4,28.81,29.24,367300.0
2007-12-07 10:30:00,29.25,29.34,28.9,28.99,464300.0,29.25,29.34,28.9,28.99,464300.0
2007-12-07 11:00:00,28.99,29.09,28.94,28.97,212900.0,28.99,29.09,28.94,28.97,212900.0
2007-12-07 11:30:00,28.97,29.09,28.94,29.0,203400.0,28.97,29.09,28.94,29.0,203400.0
2007-12-07 12:00:00,29.01,29.28,29.0,29.07,303300.0,29.01,29.28,29.0,29.07,303300.0
2007-12-07 12:30:00,29.06,29.09,28.99,29.01,81200.0,29.06,29.09,28.99,29.01,81200.0
2007-12-07 13:00:00,29.01,29.13,28.94,29.0,271000.0,29.01,29.13,28.94,29.0,271000.0
2007-12-07 13:30:00,28.99,29.08,28.97,29.0,293600.0,28.99,29.08,28.97,29.0,293600.0
2007-12-07 14:00:00,29.0,29.0,28.65,28.77,203700.0,29.0,29.0,28.65,28.77,203700.0
2007-12-07 14:30:00,28.78,28.92,28.58,28.71,200200.0,28.78,28.92,28.58,28.71,200200.0
2007-12-07 15:00:00,28.7,28.98,28.35,28.41,396300.0,28.7,28.98,28.35,28.41,396300.0
2007-12-07 15:30:00,28.42,28.43,28.07,28.24,596000.0,28.42,28.43,28.07,28.24,596000.0
2007-12-10 09:30:00,28.25,28.29,27.93,28.21,136700.0,28.25,28.29,27.93,28.21,136700.0
2007-12-10 10:00:00,28.26,28.38,27.94,28.08,113200.0,28.26,28.38,27.94,28.08,113200.0
2007-12-10 10:30:00,28.09,28.3,28.09,28.27,145700.0,28.09,28.3,28.09,28.27,145700.0
2007-12-10 11:00:00,28.28,28.43,28.17,28.23,73000.0,28.28,28.43,28.17,28.23,73000.0
2007-12-10 11:30:00,28.23,28.3,28.13,28.13,56200.0,28.23,28.3,28.13,28.13,56200.0
2007-12-10 12:00:00,28.13,28.42,28.07,28.42,93200.0,28.13,28.42,28.07,28.42,93200.0
2007-12-10 12:30:00,28.42,28.55,28.35,28.43,83400.0,28.42,28.55,28.35,28.43,83400.0
2007-12-10 13:00:00,28.43,28.53,28.42,28.43,73400.0,28.43,28.53,28.42,28.43,73400.0
2007-12-10 13:30:00,28.43,28.43,28.21,28.21,129000.0,28.43,28.43,28.21,28.21,129000.0
2007-12-10 14:00:00,28.23,28.31,28.09,28.12,92600.0,28.23,28.31,28.09,28.12,92600.0
2007-12-10 14:30:00,28.11,28.26,28.08,28.22,144800.0,28.11,28.26,28.08,28.22,144800.0
2007-12-10 15:00:00,28.22,28.57,28.12,28.51,248700.0,28.22,28.57,28.12,28.51,248700.0
2007-12-10 15:30:00,28.52,28.59,28.42,28.59,323100.0,28.52,28.59,28.42,28.59,323100.0
2007-12-11 09:30:00,28.78,29.0,28.72,28.98,107300.0,28.78,29.0,28.72,28.98,107300.0
2007-12-11 10:00:00,28.99,29.02,28.8,28.83,227000.0,28.99,29.02,28.8,28.83,227000.0
2007-12-11 10:30:00,28.84,28.87,28.75,28.79,166600.0,28.84,28.87,28.75,28.79,166600.0
2007-12-11 11:00:00,28.8,28.8,28.7,28.7,282100.0,28.8,28.8,28.7,28.7,282100.0
2007-12-11 11:30:00,28.7,28.75,28.25,28.38,254800.0,28.7,28.75,28.25,28.38,254800.0
2007-12-11 12:00:00,28.37,28.42,27.9,27.95,311800.0,28.37,28.42,27.9,27.95,311800.0
2007-12-11 12:30:00,27.97,28.16,27.97,28.1,321500.0,27.97,28.16,27.97,28.1,321500.0
2007-12-11 13:00:00,28.1,28.33,28.08,28.2,234500.0,28.1,28.33,28.08,28.2,234500.0
2007-12-11 13:30:00,28.2,28.2,28.02,28.1,369200.0,28.2,28.2,28.02,28.1,369200.0
2007-12-11 14:00:00,28.12,28.2,27.06,27.36,505300.0,28.12,28.2,27.06,27.36,505300.0
2007-12-11 14:30:00,27.36,27.69,27.14,27.64,461300.0,27.36,27.69,27.14,27.64,461300.0
2007-12-11 15:00:00,27.62,27.62,27.45,27.51,340000.0,27.62,27.62,27.45,27.51,340000.0
2007-12-11 15:30:00,27.51,27.63,27.37,27.44,356100.0,27.51,27.63,27.37,27.44,356100.0
2007-12-12 09:30:00,27.88,29.11,27.85,28.27,723200.0,27.88,29.11,27.85,28.27,723200.0
2007-12-12 10:00:00,28.27,28.6,28.04,28.59,254700.0,28.27,28.6,28.04,28.59,254700.0
2007-12-12 10:30:00,28.57,28.72,28.45,28.61,277000.0,28.57,28.72,28.45,28.61,277000.0
2007-12-12 11:00:00,28.62,28.75,28.55,28.69,214000.0,28.62,28.75,28.55,28.69,214000.0
2007-12-12 11:30:00,28.71,28.75,28.55,28.75,129800.0,28.71,28.75,28.55,28.75,129800.0
2007-12-12 12:00:00,28.75,28.75,28.32,28.42,115100.0,28.75,28.75,28.32,28.42,115100.0
2007-12-12 12:30:00,28.42,28.42,28.05,28.29,131600.0,28.42,28.42,28.05,28.29,131600.0
2007-12-12 13:00:00,28.28,28.49,28.11,28.49,133600.0,28.28,28.49,28.11,28.49,133600.0
2007-12-12 13:30:00,28.49,28.75,28.46,28.52,198300.0,28.49,28.75,28.46,28.52,198300.0
2007-12-12 14:00:00,28.51,28.57,28.44,28.52,184700.0,28.51,28.57,28.44,28.52,184700.0
2007-12-12 14:30:00,28.51,28.51,28.32,28.35,103200.0,28.51,28.51,28.32,28.35,103200.0
2007-12-12 15:00:00,28.34,28.34,27.83,28.11,202800.0,28.34,28.34,27.83,28.11,202800.0
2007-12-12 15:30:00,28.13,28.5,27.99,28.39,200600.0,28.13,28.5,27.99,28.39,200600.0
2007-12-13 09:30:00,28.03,28.51,27.92,28.33,347400.0,28.03,28.51,27.92,28.33,347400.0
2007-12-13 10:00:00,28.28,28.5,28.1,28.22,129500.0,28.28,28.5,28.1,28.22,129500.0
2007-12-13 10:30:00,28.11,28.2,27.94,28.04,136800.0,28.11,28.2,27.94,28.04,136800.0
2007-12-13 11:00:00,28.03,28.3,27.86,28.11,112000.0,28.03,28.3,27.86,28.11,112000.0
2007-12-13 11:30:00,28.11,28.24,28.1,28.21,102200.0,28.11,28.24,28.1,28.21,102200.0
2007-12-13 12:00:00,28.21,28.21,28.1,28.2,73700.0,28.21,28.21,28.1,28.2,73700.0
2007-12-13 12:30:00,28.18,28.18,27.8,27.84,73100.0,28.18,28.18,27.8,27.84,73100.0
2007-12-13 13:00:00,27.84,28.1,27.84,28.01,78300.0,27.84,28.1,27.84,28.01,78300.0
2007-12-13 13:30:00,28.05,28.2,27.87,28.1,70300.0,28.05,28.2,27.87,28.1,70300.0
2007-12-13 14:00:00,28.1,28.3,28.0,28.29,87400.0,28.1,28.3,28.0,28.29,87400.0
2007-12-13 14:30:00,28.27,28.29,28.04,28.08,58800.0,28.27,28.29,28.04,28.08,58800.0
2007-12-13 15:00:00,28.05,28.36,27.97,28.34,116200.0,28.05,28.36,27.97,28.34,116200.0
2007-12-13 15:30:00,28.34,28.39,28.12,28.24,209000.0,28.34,28.39,28.12,28.24,209000.0
2007-12-14 09:30:00,28.13,28.27,27.4,27.58,248600.0,28.13,28.27,27.4,27.58,248600.0
2007-12-14 10:00:00,27.58,28.14,27.58,28.0,204100.0,27.58,28.14,27.58,28.0,204100.0
2007-12-14 10:30:00,27.99,28.02,27.76,27.98,153100.0,27.99,28.02,27.76,27.98,153100.0
2007-12-14 11:00:00,28.01,28.17,27.88,27.89,65400.0,28.01,28.17,27.88,27.89,65400.0
2007-12-14 11:30:00,27.91,27.98,27.73,27.74,118100.0,27.91,27.98,27.73,27.74,118100.0
2007-12-14 12:00:00,27.73,27.9,27.7,27.77,120800.0,27.73,27.9,27.7,27.77,120800.0
2007-12-14 12:30:00,27.76,27.8,27.62,27.73,238700.0,27.76,27.8,27.62,27.73,238700.0
2007-12-14 13:00:00,27.72,27.77,27.38,27.5,250400.0,27.72,27.77,27.38,27.5,250400.0
2007-12-14 13:30:00,27.51,27.66,27.49,27.53,87000.0,27.51,27.66,27.49,27.53,87000.0
2007-12-14 14:00:00,27.53,27.53,27.24,27.29,221600.0,27.53,27.53,27.24,27.29,221600.0
2007-12-14 14:30:00,27.3,27.5,27.24,27.41,136600.0,27.3,27.5,27.24,27.41,136600.0
2007-12-14 15:00:00,27.41,27.51,27.29,27.47,164800.0,27.41,27.51,27.29,27.47,164800.0
2007-12-14 15:30:00,27.47,27.61,27.37,27.44,235100.0,27.47,27.61,27.37,27.44,235100.0
2007-12-17 09:30:00,27.4,27.48,27.28,27.28,124200.0,27.4,27.48,27.28,27.28,124200.0
2007-12-17 10:00:00,27.29,27.49,27.24,27.4,282400.0,27.29,27.49,27.24,27.4,282400.0
2007-12-17 10:30:00,27.39,27.46,27.26,27.45,67400.0,27.39,27.46,27.26,27.45,67400.0
2007-12-17 11:00:00,27.46,27.47,27.29,27.3,53700.0,27.46,27.47,27.29,27.3,53700.0
2007-12-17 11:30:00,27.3,27.32,27.2,27.31,307200.0,27.3,27.32,27.2,27.31,307200.0
2007-12-17 12:00:00,27.3,27.36,27.2,27.33,96200.0,27.3,27.36,27.2,27.33,96200.0
2007-12-17 12:30:00,27.33,27.49,27.28,27.39,187100.0,27.33,27.49,27.28,27.39,187100.0
2007-12-17 13:00:00,27.39,27.39,27.08,27.23,155900.0,27.39,27.39,27.08,27.23,155900.0
2007-12-17 13:30:00,27.23,27.31,27.0,27.05,122500.0,27.23,27.31,27.0,27.05,122500.0
2007-12-17 14:00:00,27.04,27.12,26.92,27.04,149200.0,27.04,27.12,26.92,27.04,149200.0
2007-12-17 14:30:00,27.02,27.06,26.77,26.79,144500.0,27.02,27.06,26.77,26.79,144500.0
2007-12-17 15:00:00,26.79,26.81,26.57,26.6,320600.0,26.79,26.81,26.57,26.6,320600.0
2007-12-17 15:30:00,26.6,26.67,26.45,26.54,426900.0,26.6,26.67,26.45,26.54,426900.0
2007-12-18 09:30:00,26.9,27.21,26.7,26.85,380200.0,26.9,27.21,26.7,26.85,380200.0
2007-12-18 10:00:00,26.86,26.9,26.62,26.77,196900.0,26.86,26.9,26.62,26.77,196900.0
2007-12-18 10:30:00,26.77,26.8,26.48,26.63,121900.0,26.77,26.8,26.48,26.63,121900.0
2007-12-18 11:00:00,26.64,26.7,26.53,26.53,62400.0,26.64,26.7,26.53,26.53,62400.0
2007-12-18 11:30:00,26.52,26.52,26.22,26.22,122800.0,26.52,26.52,26.22,26.22,122800.0
2007-12-18 12:00:00,26.22,26.34,26.09,26.16,130300.0,26.22,26.34,26.09,26.16,130300.0
2007-12-18 12:30:00,26.18,26.18,25.94,26.05,210900.0,26.18,26.18,25.94,26.05,210900.0
2007-12-18 13:00:00,26.05,26.44,26.01,26.4,128600.0,26.05,26.44,26.01,26.4,128600.0
2007-12-18 13:30:00,26.4,26.57,26.34,26.37,101500.0,26.4,26.57,26.34,26.37,101500.0
2007-12-18 14:00:00,26.38,26.83,26.38,26.81,143700.0,26.38,26.83,26.38,26.81,143700.0
2007-12-18 14:30:00,26.81,26.93,26.76,26.76,115200.0,26.81,26.93,26.76,26.76,115200.0
2007-12-18 15:00:00,26.74,26.88,26.72,26.86,135700.0,26.74,26.88,26.72,26.86,135700.0
2007-12-18 15:30:00,26.86,26.96,26.63,26.75,231800.0,26.86,26.96,26.63,26.75,231800.0
2007-12-19 09:30:00,26.73,26.89,26.35,26.69,74800.0,26.73,26.89,26.35,26.69,74800.0
2007-12-19 10:00:00,26.74,26.8,26.57,26.8,99500.0,26.74,26.8,26.57,26.8,99500.0
2007-12-19 10:30:00,26.8,26.8,26.7,26.74,113300.0,26.8,26.8,26.7,26.74,113300.0
2007-12-19 11:00:00,26.75,26.78,26.45,26.52,127900.0,26.75,26.78,26.45,26.52,127900.0
2007-12-19 11:30:00,26.53,26.66,26.3,26.34,70600.0,26.53,26.66,26.3,26.34,70600.0
2007-12-19 12:00:00,26.34,26.63,26.34,26.62,66000.0,26.34,26.63,26.34,26.62,66000.0
2007-12-19 12:30:00,26.61,26.61,26.28,26.33,66600.0,26.61,26.61,26.28,26.33,66600.0
2007-12-19 13:00:00,26.35,26.4,26.21,26.37,73300.0,26.35,26.4,26.21,26.37,73300.0
2007-12-19 13:30:00,26.37,26.38,26.11,26.18,74700.0,26.37,26.38,26.11,26.18,74700.0
2007-12-19 14:00:00,26.18,26.45,26.15,26.4,70500.0,26.18,26.45,26.15,26.4,70500.0
2007-12-19 14:30:00,26.38,26.63,26.36,26.49,119400.0,26.38,26.63,26.36,26.49,119400.0
2007-12-19 15:00:00,26.48,26.64,26.47,26.58,106900.0,26.48,26.64,26.47,26.58,106900.0
2007-12-19 15:30:00,26.59,26.66,26.44,26.47,232200.0,26.59,26.66,26.44,26.47,232200.0
2007-12-20 09:30:00,26.59,26.83,26.36,26.36,104700.0,26.59,26.83,26.36,26.36,104700.0
2007-12-20 10:00:00,26.33,26.39,26.15,26.17,133200.0,26.33,26.39,26.15,26.17,133200.0
2007-12-20 10:30:00,26.16,26.54,26.14,26.34,73400.0,26.16,26.54,26.14,26.34,73400.0
2007-12-20 11:00:00,26.34,26.36,26.05,26.13,97700.0,26.34,26.36,26.05,26.13,97700.0
2007-12-20 11:30:00,26.12,26.16,25.93,25.99,89100.0,26.12,26.16,25.93,25.99,89100.0
2007-12-20 12:00:00,25.98,26.11,25.91,26.1,90900.0,25.98,26.11,25.91,26.1,90900.0
2007-12-20 12:30:00,26.11,26.12,25.99,26.1,47900.0,26.11,26.12,25.99,26.1,47900.0
2007-12-20 13:00:00,26.1,26.44,26.09,26.42,80700.0,26.1,26.44,26.09,26.42,80700.0
2007-12-20 13:30:00,26.44,26.49,26.26,26.46,106100.0,26.44,26.49,26.26,26.46,106100.0
2007-12-20 14:00:00,26.49,26.72,26.38,26.63,167600.0,26.49,26.72,26.38,26.63,167600.0
2007-12-20 14:30:00,26.62,26.7,26.33,26.35,237900.0,26.62,26.7,26.33,26.35,237900.0
2007-12-20 15:00:00,26.34,26.34,26.08,26.08,350100.0,26.34,26.34,26.08,26.08,350100.0
2007-12-20 15:30:00,26.08,26.42,25.96,26.41,430700.0,26.08,26.42,25.96,26.41,430700.0
2007-12-21 09:30:00,27.04,27.1,26.5,26.55,743800.0,27.04,27.1,26.5,26.55,743800.0
2007-12-21 10:00:00,26.55,26.8,26.5,26.68,175000.0,26.55,26.8,26.5,26.68,175000.0
2007-12-21 10:30:00,26.68,26.88,26.65,26.83,239500.0,26.68,26.88,26.65,26.83,239500.0
2007-12-21 11:00:00,26.84,26.93,26.57,26.62,134600.0,26.84,26.93,26.57,26.62,134600.0
2007-12-21 11:30:00,26.62,26.62,26.51,26.57,83000.0,26.62,26.62,26.51,26.57,83000.0
2007-12-21 12:00:00,26.57,26.65,26.56,26.61,93300.0,26.57,26.65,26.56,26.61,93300.0
2007-12-21 12:30:00,26.6,26.63,26.47,26.51,65400.0,26.6,26.63,26.47,26.51,65400.0
2007-12-21 13:00:00,26.5,26.68,26.5,26.64,92900.0,26.5,26.68,26.5,26.64,92900.0
2007-12-21 13:30:00,26.62,26.8,26.62,26.77,75600.0,26.62,26.8,26.62,26.77,75600.0
2007-12-21 14:00:00,26.77,26.87,26.74,26.76,66600.0,26.77,26.87,26.74,26.76,66600.0
2007-12-21 14:30:00,26.78,26.94,26.75,26.9,273800.0,26.78,26.94,26.75,26.9,273800.0
2007-12-21 15:00:00,26.9,27.05,26.9,26.96,234700.0,26.9,27.05,26.9,26.96,234700.0
2007-12-21 15:30:00,26.97,27.07,26.84,27.07,493300.0,26.97,27.07,26.84,27.07,493300.0
2007-12-24 09:30:00,27.1,27.38,26.74,26.76,162600.0,27.1,27.38,26.74,26.76,162600.0
2007-12-24 10:00:00,26.76,27.12,26.75,27.01,85600.0,26.76,27.12,26.75,27.01,85600.0
2007-12-24 10:30:00,27.03,27.22,27.02,27.21,60300.0,27.03,27.22,27.02,27.21,60300.0
2007-12-24 11:00:00,27.21,27.3,27.12,27.28,70500.0,27.21,27.3,27.12,27.28,70500.0
2007-12-24 11:30:00,27.28,27.29,27.23,27.27,87400.0,27.28,27.29,27.23,27.27,87400.0
2007-12-24 12:00:00,27.27,27.4,27.26,27.39,100000.0,27.27,27.4,27.26,27.39,100000.0
2007-12-24 12:30:00,27.39,27.47,27.28,27.36,149000.0,27.39,27.47,27.28,27.36,149000.0
2007-12-24 13:00:00,27.34,27.34,27.2,27.21,91000.0,27.34,27.34,27.2,27.21,91000.0
2007-12-24 13:30:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2007-12-24 14:00:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2007-12-24 14:30:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2007-12-24 15:00:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2007-12-24 15:30:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2007-12-26 09:30:00,27.28,27.47,27.15,27.21,134700.0,27.28,27.47,27.15,27.21,134700.0
2007-12-26 10:00:00,27.26,27.33,27.13,27.26,79700.0,27.26,27.33,27.13,27.26,79700.0
2007-12-26 10:30:00,27.25,27.31,27.05,27.07,146400.0,27.25,27.31,27.05,27.07,146400.0
2007-12-26 11:00:00,27.06,27.07,26.92,27.03,75300.0,27.06,27.07,26.92,27.03,75300.0
2007-12-26 11:30:00,27.03,27.17,27.0,27.0,56500.0,27.03,27.17,27.0,27.0,56500.0
2007-12-26 12:00:00,27.0,27.1,26.96,26.99,66800.0,27.0,27.1,26.96,26.99,66800.0
2007-12-26 12:30:00,26.99,27.11,26.94,26.98,53500.0,26.99,27.11,26.94,26.98,53500.0
2007-12-26 13:00:00,26.99,27.12,26.97,27.09,45600.0,26.99,27.12,26.97,27.09,45600.0
2007-12-26 13:30:00,27.1,27.47,27.08,27.4,135700.0,27.1,27.47,27.08,27.4,135700.0
2007-12-26 14:00:00,27.4,27.43,27.3,27.34,60500.0,27.4,27.43,27.3,27.34,60500.0
2007-12-26 14:30:00,27.33,27.55,27.33,27.52,103400.0,27.33,27.55,27.33,27.52,103400.0
2007-12-26 15:00:00,27.51,27.71,27.51,27.61,171800.0,27.51,27.71,27.51,27.61,171800.0
2007-12-26 15:30:00,27.61,27.73,27.5,27.66,267200.0,27.61,27.73,27.5,27.66,267200.0
2007-12-27 09:30:00,27.37,27.55,27.36,27.46,212200.0,27.37,27.55,27.36,27.46,212200.0
2007-12-27 10:00:00,27.46,27.73,27.26,27.62,195700.0,27.46,27.73,27.26,27.62,195700.0
2007-12-27 10:30:00,27.62,27.62,27.23,27.24,112500.0,27.62,27.62,27.23,27.24,112500.0
2007-12-27 11:00:00,27.24,27.4,27.18,27.19,62800.0,27.24,27.4,27.18,27.19,62800.0
2007-12-27 11:30:00,27.18,27.28,27.03,27.04,100200.0,27.18,27.28,27.03,27.04,100200.0
2007-12-27 12:00:00,27.05,27.07,26.85,26.85,70800.0,27.05,27.07,26.85,26.85,70800.0
2007-12-27 12:30:00,26.86,26.95,26.72,26.91,65300.0,26.86,26.95,26.72,26.91,65300.0
2007-12-27 13:00:00,26.92,27.01,26.81,27.01,80100.0,26.92,27.01,26.81,27.01,80100.0
2007-12-27 13:30:00,27.01,27.1,26.98,27.04,90600.0,27.01,27.1,26.98,27.04,90600.0
2007-12-27 14:00:00,27.04,27.18,27.03,27.11,45200.0,27.04,27.18,27.03,27.11,45200.0
2007-12-27 14:30:00,27.11,27.11,26.94,27.03,138600.0,27.11,27.11,26.94,27.03,138600.0
2007-12-27 15:00:00,27.02,27.1,26.9,26.93,106200.0,27.02,27.1,26.9,26.93,106200.0
2007-12-27 15:30:00,26.93,27.0,26.82,26.89,180200.0,26.93,27.0,26.82,26.89,180200.0
2007-12-28 09:30:00,27.17,27.49,27.03,27.27,139900.0,27.17,27.49,27.03,27.27,139900.0
2007-12-28 10:00:00,27.24,27.25,26.86,26.92,120700.0,27.24,27.25,26.86,26.92,120700.0
2007-12-28 10:30:00,26.91,26.92,26.78,26.91,33000.0,26.91,26.92,26.78,26.91,33000.0
2007-12-28 11:00:00,26.91,27.17,26.91,27.12,50500.0,26.91,27.17,26.91,27.12,50500.0
2007-12-28 11:30:00,27.12,27.22,26.96,26.96,80000.0,27.12,27.22,26.96,26.96,80000.0
2007-12-28 12:00:00,26.93,27.09,26.93,26.94,44700.0,26.93,27.09,26.93,26.94,44700.0
2007-12-28 12:30:00,26.95,26.95,26.83,26.87,40900.0,26.95,26.95,26.83,26.87,40900.0
2007-12-28 13:00:00,26.86,26.99,26.85,26.98,24500.0,26.86,26.99,26.85,26.98,24500.0
2007-12-28 13:30:00,26.98,27.03,26.91,26.94,51500.0,26.98,27.03,26.91,26.94,51500.0
2007-12-28 14:00:00,26.95,27.04,26.93,26.96,33400.0,26.95,27.04,26.93,26.96,33400.0
2007-12-28 14:30:00,26.96,27.04,26.96,27.04,56700.0,26.96,27.04,26.96,27.04,56700.0
2007-12-28 15:00:00,27.05,27.06,26.95,27.0,47400.0,27.05,27.06,26.95,27.0,47400.0
2007-12-28 15:30:00,27.0,27.1,26.88,26.96,164400.0,27.0,27.1,26.88,26.96,164400.0
2007-12-31 09:30:00,26.97,27.14,26.46,26.61,109800.0,26.97,27.14,26.46,26.61,109800.0
2007-12-31 10:00:00,26.64,26.75,26.61,26.65,64900.0,26.64,26.75,26.61,26.65,64900.0
2007-12-31 10:30:00,26.67,26.75,26.64,26.75,118600.0,26.67,26.75,26.64,26.75,118600.0
2007-12-31 11:00:00,26.74,26.85,26.67,26.83,89900.0,26.74,26.85,26.67,26.83,89900.0
2007-12-31 11:30:00,26.83,26.83,26.65,26.65,49600.0,26.83,26.83,26.65,26.65,49600.0
2007-12-31 12:00:00,26.66,26.75,26.64,26.66,53400.0,26.66,26.75,26.64,26.66,53400.0
2007-12-31 12:30:00,26.66,26.81,26.63,26.75,98100.0,26.66,26.81,26.63,26.75,98100.0
2007-12-31 13:00:00,26.75,26.92,26.73,26.85,91400.0,26.75,26.92,26.73,26.85,91400.0
2007-12-31 13:30:00,26.86,26.91,26.77,26.84,66500.0,26.86,26.91,26.77,26.84,66500.0
2007-12-31 14:00:00,26.85,27.11,26.81,27.09,89700.0,26.85,27.11,26.81,27.09,89700.0
2007-12-31 14:30:00,27.08,27.25,27.07,27.23,171000.0,27.08,27.25,27.07,27.23,171000.0
2007-12-31 15:00:00,27.22,27.4,27.18,27.37,137200.0,27.22,27.4,27.18,27.37,137200.0
2007-12-31 15:30:00,27.37,27.4,27.12,27.26,391200.0,27.37,27.4,27.12,27.26,391200.0
2008-01-02 09:30:00,27.21,27.94,27.15,27.81,535400.0,27.21,27.94,27.15,27.81,535400.0
2008-01-02 10:00:00,27.81,27.81,27.51,27.52,306000.0,27.81,27.81,27.51,27.52,306000.0
2008-01-02 10:30:00,27.52,27.59,27.39,27.46,167600.0,27.52,27.59,27.39,27.46,167600.0
2008-01-02 11:00:00,27.45,27.53,26.74,26.78,240400.0,27.45,27.53,26.74,26.78,240400.0
2008-01-02 11:30:00,26.78,26.82,26.54,26.69,153600.0,26.78,26.82,26.54,26.69,153600.0
2008-01-02 12:00:00,26.71,26.75,26.61,26.75,129000.0,26.71,26.75,26.61,26.75,129000.0
2008-01-02 12:30:00,26.75,26.89,26.71,26.86,177900.0,26.75,26.89,26.71,26.86,177900.0
2008-01-02 13:00:00,26.85,27.05,26.75,27.05,153800.0,26.85,27.05,26.75,27.05,153800.0
2008-01-02 13:30:00,27.05,27.39,26.99,27.29,156300.0,27.05,27.39,26.99,27.29,156300.0
2008-01-02 14:00:00,27.31,27.77,27.28,27.37,408300.0,27.31,27.77,27.28,27.37,408300.0
2008-01-02 14:30:00,27.37,27.56,27.35,27.47,282600.0,27.37,27.56,27.35,27.47,282600.0
2008-01-02 15:00:00,27.46,27.54,27.37,27.5,370400.0,27.46,27.54,27.37,27.5,370400.0
2008-01-02 15:30:00,27.5,27.53,27.28,27.39,617800.0,27.5,27.53,27.28,27.39,617800.0
2008-01-03 09:30:00,28.06,28.2,26.58,27.37,1764500.0,28.06,28.2,26.58,27.37,1764500.0
2008-01-03 10:00:00,27.38,27.9,27.3,27.8,663400.0,27.38,27.9,27.3,27.8,663400.0
2008-01-03 10:30:00,27.8,27.91,27.65,27.68,469000.0,27.8,27.91,27.65,27.68,469000.0
2008-01-03 11:00:00,27.68,27.68,27.36,27.61,605700.0,27.68,27.68,27.36,27.61,605700.0
2008-01-03 11:30:00,27.59,27.62,27.42,27.55,309200.0,27.59,27.62,27.42,27.55,309200.0
2008-01-03 12:00:00,27.55,27.61,27.54,27.61,455600.0,27.55,27.61,27.54,27.61,455600.0
2008-01-03 12:30:00,27.6,27.83,27.6,27.77,327600.0,27.6,27.83,27.6,27.77,327600.0
2008-01-03 13:00:00,27.79,27.82,27.63,27.73,349600.0,27.79,27.82,27.63,27.73,349600.0
2008-01-03 13:30:00,27.73,27.82,27.66,27.8,296300.0,27.73,27.82,27.66,27.8,296300.0
2008-01-03 14:00:00,27.8,27.85,27.63,27.83,276700.0,27.8,27.85,27.63,27.83,276700.0
2008-01-03 14:30:00,27.84,28.04,27.84,28.03,438200.0,27.84,28.04,27.84,28.03,438200.0
2008-01-03 15:00:00,28.04,28.07,27.74,27.77,303000.0,28.04,28.07,27.74,27.77,303000.0
2008-01-03 15:30:00,27.76,27.83,27.69,27.83,405600.0,27.76,27.83,27.69,27.83,405600.0
2008-01-04 09:30:00,27.74,27.77,26.48,26.87,907000.0,27.74,27.77,26.48,26.87,907000.0
2008-01-04 10:00:00,26.85,27.12,26.82,26.89,421400.0,26.85,27.12,26.82,26.89,421400.0
2008-01-04 10:30:00,26.89,26.9,26.71,26.82,528800.0,26.89,26.9,26.71,26.82,528800.0
2008-01-04 11:00:00,26.82,26.83,26.58,26.82,836200.0,26.82,26.83,26.58,26.82,836200.0
2008-01-04 11:30:00,26.82,27.08,26.79,27.0,682000.0,26.82,27.08,26.79,27.0,682000.0
2008-01-04 12:00:00,27.0,27.09,26.86,26.87,183700.0,27.0,27.09,26.86,26.87,183700.0
2008-01-04 12:30:00,26.86,26.87,26.52,26.53,256000.0,26.86,26.87,26.52,26.53,256000.0
2008-01-04 13:00:00,26.53,26.72,26.52,26.71,297400.0,26.53,26.72,26.52,26.71,297400.0
2008-01-04 13:30:00,26.7,26.8,26.54,26.6,227300.0,26.7,26.8,26.54,26.6,227300.0
2008-01-04 14:00:00,26.6,26.77,26.56,26.65,302200.0,26.6,26.77,26.56,26.65,302200.0
2008-01-04 14:30:00,26.66,26.82,26.5,26.71,272000.0,26.66,26.82,26.5,26.71,272000.0
2008-01-04 15:00:00,26.71,27.14,26.64,27.05,489900.0,26.71,27.14,26.64,27.05,489900.0
2008-01-04 15:30:00,27.06,27.1,26.92,27.02,488100.0,27.06,27.1,26.92,27.02,488100.0
2008-01-07 09:30:00,27.1,27.35,26.21,26.44,515500.0,27.1,27.35,26.21,26.44,515500.0
2008-01-07 10:00:00,26.43,26.44,25.5,25.51,441000.0,26.43,26.44,25.5,25.51,441000.0
2008-01-07 10:30:00,25.52,25.62,25.37,25.45,364100.0,25.52,25.62,25.37,25.45,364100.0
2008-01-07 11:00:00,25.46,26.11,25.25,26.11,572000.0,25.46,26.11,25.25,26.11,572000.0
2008-01-07 11:30:00,26.11,26.72,26.03,26.39,323300.0,26.11,26.72,26.03,26.39,323300.0
2008-01-07 12:00:00,26.39,26.47,26.16,26.42,144400.0,26.39,26.47,26.16,26.42,144400.0
2008-01-07 12:30:00,26.41,26.56,26.36,26.5,174100.0,26.41,26.56,26.36,26.5,174100.0
2008-01-07 13:00:00,26.45,26.6,26.36,26.6,98200.0,26.45,26.6,26.36,26.6,98200.0
2008-01-07 13:30:00,26.59,26.65,26.37,26.52,140000.0,26.59,26.65,26.37,26.52,140000.0
2008-01-07 14:00:00,26.5,26.58,26.12,26.13,147800.0,26.5,26.58,26.12,26.13,147800.0
2008-01-07 14:30:00,26.17,26.44,26.11,26.17,107200.0,26.17,26.44,26.11,26.17,107200.0
2008-01-07 15:00:00,26.18,26.34,26.12,26.25,200800.0,26.18,26.34,26.12,26.25,200800.0
2008-01-07 15:30:00,26.26,26.61,26.26,26.43,479500.0,26.26,26.61,26.26,26.43,479500.0
2008-01-08 09:30:00,26.49,26.98,26.45,26.45,443800.0,26.49,26.98,26.45,26.45,443800.0
2008-01-08 10:00:00,26.45,26.57,26.18,26.21,674700.0,26.45,26.57,26.18,26.21,674700.0
2008-01-08 10:30:00,26.27,26.5,26.27,26.44,227900.0,26.27,26.5,26.27,26.44,227900.0
2008-01-08 11:00:00,26.42,26.5,26.27,26.29,182300.0,26.42,26.5,26.27,26.29,182300.0
2008-01-08 11:30:00,26.3,26.32,25.93,26.29,272100.0,26.3,26.32,25.93,26.29,272100.0
2008-01-08 12:00:00,26.28,26.36,26.0,26.0,188800.0,26.28,26.36,26.0,26.0,188800.0
2008-01-08 12:30:00,26.01,26.04,25.89,25.99,82100.0,26.01,26.04,25.89,25.99,82100.0
2008-01-08 13:00:00,25.97,26.38,25.92,26.25,172800.0,25.97,26.38,25.92,26.25,172800.0
2008-01-08 13:30:00,26.23,26.26,26.06,26.14,110600.0,26.23,26.26,26.06,26.14,110600.0
2008-01-08 14:00:00,26.13,26.15,25.98,26.05,396300.0,26.13,26.15,25.98,26.05,396300.0
2008-01-08 14:30:00,26.05,26.06,25.49,25.55,355000.0,26.05,26.06,25.49,25.55,355000.0
2008-01-08 15:00:00,25.55,25.6,25.23,25.28,491900.0,25.55,25.6,25.23,25.28,491900.0
2008-01-08 15:30:00,25.27,25.27,24.97,25.07,995700.0,25.27,25.27,24.97,25.07,995700.0
2008-01-09 09:30:00,24.96,25.59,24.85,25.22,449100.0,24.96,25.59,24.85,25.22,449100.0
2008-01-09 10:00:00,25.23,25.69,25.07,25.5,203400.0,25.23,25.69,25.07,25.5,203400.0
2008-01-09 10:30:00,25.5,25.65,25.35,25.44,265800.0,25.5,25.65,25.35,25.44,265800.0
2008-01-09 11:00:00,25.45,25.64,25.41,25.49,281200.0,25.45,25.64,25.41,25.49,281200.0
2008-01-09 11:30:00,25.5,25.5,24.97,25.02,177400.0,25.5,25.5,24.97,25.02,177400.0
2008-01-09 12:00:00,25.0,25.17,24.96,25.0,192000.0,25.0,25.17,24.96,25.0,192000.0
2008-01-09 12:30:00,25.0,25.27,24.99,25.1,154400.0,25.0,25.27,24.99,25.1,154400.0
2008-01-09 13:00:00,25.1,25.12,24.88,24.97,293000.0,25.1,25.12,24.88,24.97,293000.0
2008-01-09 13:30:00,24.96,25.05,24.77,24.78,116600.0,24.96,25.05,24.77,24.78,116600.0
2008-01-09 14:00:00,24.77,24.77,24.5,24.69,379800.0,24.77,24.77,24.5,24.69,379800.0
2008-01-09 14:30:00,24.69,25.24,24.67,25.19,267600.0,24.69,25.24,24.67,25.19,267600.0
2008-01-09 15:00:00,25.19,25.58,25.18,25.51,279600.0,25.19,25.58,25.18,25.51,279600.0
2008-01-09 15:30:00,25.52,25.85,25.4,25.76,459100.0,25.52,25.85,25.4,25.76,459100.0
2008-01-10 09:30:00,25.5,26.12,25.4,25.99,228500.0,25.5,26.12,25.4,25.99,228500.0
2008-01-10 10:00:00,25.96,26.12,25.73,25.82,198200.0,25.96,26.12,25.73,25.82,198200.0
2008-01-10 10:30:00,25.81,25.85,25.54,25.67,133100.0,25.81,25.85,25.54,25.67,133100.0
2008-01-10 11:00:00,25.66,25.95,25.54,25.91,298000.0,25.66,25.95,25.54,25.91,298000.0
2008-01-10 11:30:00,25.91,26.09,25.86,26.05,152300.0,25.91,26.09,25.86,26.05,152300.0
2008-01-10 12:00:00,26.07,26.74,25.95,26.37,356200.0,26.07,26.74,25.95,26.37,356200.0
2008-01-10 12:30:00,26.38,26.62,26.15,26.53,246900.0,26.38,26.62,26.15,26.53,246900.0
2008-01-10 13:00:00,26.54,26.62,26.23,26.26,125600.0,26.54,26.62,26.23,26.26,125600.0
2008-01-10 13:30:00,26.25,26.31,26.02,26.1,183200.0,26.25,26.31,26.02,26.1,183200.0
2008-01-10 14:00:00,26.1,26.5,25.96,26.2,211800.0,26.1,26.5,25.96,26.2,211800.0
2008-01-10 14:30:00,26.22,26.71,26.22,26.7,172100.0,26.22,26.71,26.22,26.7,172100.0
2008-01-10 15:00:00,26.7,27.06,26.7,26.9,286700.0,26.7,27.06,26.7,26.9,286700.0
2008-01-10 15:30:00,26.9,26.94,26.65,26.65,484800.0,26.9,26.94,26.65,26.65,484800.0
2008-01-11 09:30:00,26.8,26.94,25.85,26.18,231400.0,26.8,26.94,25.85,26.18,231400.0
2008-01-11 10:00:00,26.14,26.15,25.77,26.05,252600.0,26.14,26.15,25.77,26.05,252600.0
2008-01-11 10:30:00,26.03,26.35,25.8,26.24,258300.0,26.03,26.35,25.8,26.24,258300.0
2008-01-11 11:00:00,26.21,26.26,26.0,26.05,115900.0,26.21,26.26,26.0,26.05,115900.0
2008-01-11 11:30:00,26.05,26.24,25.92,25.99,236500.0,26.05,26.24,25.92,25.99,236500.0
2008-01-11 12:00:00,25.99,26.11,25.77,25.94,180000.0,25.99,26.11,25.77,25.94,180000.0
2008-01-11 12:30:00,25.94,26.16,25.83,26.08,128300.0,25.94,26.16,25.83,26.08,128300.0
2008-01-11 13:00:00,26.09,26.1,25.7,25.79,109100.0,26.09,26.1,25.7,25.79,109100.0
2008-01-11 13:30:00,25.79,25.87,25.66,25.67,99400.0,25.79,25.87,25.66,25.67,99400.0
2008-01-11 14:00:00,25.65,25.68,25.29,25.34,251200.0,25.65,25.68,25.29,25.34,251200.0
2008-01-11 14:30:00,25.35,25.38,25.0,25.17,303800.0,25.35,25.38,25.0,25.17,303800.0
2008-01-11 15:00:00,25.17,25.22,24.95,25.2,780500.0,25.17,25.22,24.95,25.2,780500.0
2008-01-11 15:30:00,25.19,25.37,25.13,25.24,557900.0,25.19,25.37,25.13,25.24,557900.0
2008-01-14 09:30:00,25.28,25.35,25.0,25.26,272700.0,25.28,25.35,25.0,25.26,272700.0
2008-01-14 10:00:00,25.26,25.35,25.09,25.14,279100.0,25.26,25.35,25.09,25.14,279100.0
2008-01-14 10:30:00,25.14,25.17,24.78,24.86,345900.0,25.14,25.17,24.78,24.86,345900.0
2008-01-14 11:00:00,24.86,25.14,24.79,25.0,242000.0,24.86,25.14,24.79,25.0,242000.0
2008-01-14 11:30:00,25.0,25.1,24.82,24.93,143700.0,25.0,25.1,24.82,24.93,143700.0
2008-01-14 12:00:00,24.93,25.0,24.62,24.78,195400.0,24.93,25.0,24.62,24.78,195400.0
2008-01-14 12:30:00,24.79,25.0,24.68,24.96,120400.0,24.79,25.0,24.68,24.96,120400.0
2008-01-14 13:00:00,24.96,24.99,24.79,24.86,128200.0,24.96,24.99,24.79,24.86,128200.0
2008-01-14 13:30:00,24.86,25.0,24.78,24.98,183200.0,24.86,25.0,24.78,24.98,183200.0
2008-01-14 14:00:00,24.98,25.0,24.86,25.0,191900.0,24.98,25.0,24.86,25.0,191900.0
2008-01-14 14:30:00,24.99,25.06,24.91,25.05,283200.0,24.99,25.06,24.91,25.05,283200.0
2008-01-14 15:00:00,25.06,25.24,25.06,25.19,429600.0,25.06,25.24,25.06,25.19,429600.0
2008-01-14 15:30:00,25.19,25.49,25.09,25.39,545200.0,25.19,25.49,25.09,25.39,545200.0
2008-01-15 09:30:00,24.9,25.4,24.75,25.09,691200.0,24.9,25.4,24.75,25.09,691200.0
2008-01-15 10:00:00,25.09,25.41,24.93,24.97,365900.0,25.09,25.41,24.93,24.97,365900.0
2008-01-15 10:30:00,24.96,25.07,24.7,24.75,313600.0,24.96,25.07,24.7,24.75,313600.0
2008-01-15 11:00:00,24.76,24.91,24.71,24.76,373100.0,24.76,24.91,24.71,24.76,373100.0
2008-01-15 11:30:00,24.77,24.8,24.52,24.64,295800.0,24.77,24.8,24.52,24.64,295800.0
2008-01-15 12:00:00,24.64,24.72,24.59,24.62,68200.0,24.64,24.72,24.59,24.62,68200.0
2008-01-15 12:30:00,24.63,24.68,24.51,24.6,156400.0,24.63,24.68,24.51,24.6,156400.0
2008-01-15 13:00:00,24.6,24.84,24.57,24.76,131500.0,24.6,24.84,24.57,24.76,131500.0
2008-01-15 13:30:00,24.75,24.85,24.53,24.68,91300.0,24.75,24.85,24.53,24.68,91300.0
2008-01-15 14:00:00,24.7,24.74,24.59,24.67,88600.0,24.7,24.74,24.59,24.67,88600.0
2008-01-15 14:30:00,24.67,24.87,24.62,24.66,143000.0,24.67,24.87,24.62,24.66,143000.0
2008-01-15 15:00:00,24.65,24.75,24.44,24.71,235500.0,24.65,24.75,24.44,24.71,235500.0
2008-01-15 15:30:00,24.72,24.87,24.62,24.68,357600.0,24.72,24.87,24.62,24.68,357600.0
2008-01-16 09:30:00,24.6,25.0,24.43,24.8,335600.0,24.6,25.0,24.43,24.8,335600.0
2008-01-16 10:00:00,24.81,24.81,24.1,24.25,410700.0,24.81,24.81,24.1,24.25,410700.0
2008-01-16 10:30:00,24.27,24.7,24.26,24.5,173900.0,24.27,24.7,24.26,24.5,173900.0
2008-01-16 11:00:00,24.49,24.85,24.49,24.72,237600.0,24.49,24.85,24.49,24.72,237600.0
2008-01-16 11:30:00,24.74,24.88,24.6,24.69,181100.0,24.74,24.88,24.6,24.69,181100.0
2008-01-16 12:00:00,24.69,24.84,24.49,24.53,436700.0,24.69,24.84,24.49,24.53,436700.0
2008-01-16 12:30:00,24.53,24.64,24.35,24.36,484100.0,24.53,24.64,24.35,24.36,484100.0
2008-01-16 13:00:00,24.35,24.5,24.29,24.36,246800.0,24.35,24.5,24.29,24.36,246800.0
2008-01-16 13:30:00,24.36,24.41,24.21,24.39,299100.0,24.36,24.41,24.21,24.39,299100.0
2008-01-16 14:00:00,24.4,24.6,24.3,24.59,296000.0,24.4,24.6,24.3,24.59,296000.0
2008-01-16 14:30:00,24.59,24.59,24.3,24.32,434600.0,24.59,24.59,24.3,24.32,434600.0
2008-01-16 15:00:00,24.31,24.4,24.21,24.3,419700.0,24.31,24.4,24.21,24.3,419700.0
2008-01-16 15:30:00,24.3,24.4,23.82,23.99,925900.0,24.3,24.4,23.82,23.99,925900.0
2008-01-17 09:30:00,24.61,25.3,24.6,25.27,1525900.0,24.61,25.3,24.6,25.27,1525900.0
2008-01-17 10:00:00,25.28,25.36,24.71,24.77,1128200.0,25.28,25.36,24.71,24.77,1128200.0
2008-01-17 10:30:00,24.76,25.02,24.75,25.0,461700.0,24.76,25.02,24.75,25.0,461700.0
2008-01-17 11:00:00,25.0,25.33,24.97,25.02,615200.0,25.0,25.33,24.97,25.02,615200.0
2008-01-17 11:30:00,25.02,25.13,24.47,24.89,586800.0,25.02,25.13,24.47,24.89,586800.0
2008-01-17 12:00:00,24.88,24.93,24.55,24.85,291600.0,24.88,24.93,24.55,24.85,291600.0
2008-01-17 12:30:00,24.88,25.02,24.85,24.92,409400.0,24.88,25.02,24.85,24.92,409400.0
2008-01-17 13:00:00,24.91,25.25,24.87,25.15,312000.0,24.91,25.25,24.87,25.15,312000.0
2008-01-17 13:30:00,25.17,25.3,25.13,25.22,251000.0,25.17,25.3,25.13,25.22,251000.0
2008-01-17 14:00:00,25.2,25.47,25.13,25.13,298000.0,25.2,25.47,25.13,25.13,298000.0
2008-01-17 14:30:00,25.1,25.18,24.92,24.98,628600.0,25.1,25.18,24.92,24.98,628600.0
2008-01-17 15:00:00,24.96,25.0,24.73,24.73,583800.0,24.96,25.0,24.73,24.73,583800.0
2008-01-17 15:30:00,24.74,24.86,24.46,24.63,815600.0,24.74,24.86,24.46,24.63,815600.0
2008-01-18 09:30:00,25.06,25.49,24.92,24.97,348400.0,25.06,25.49,24.92,24.97,348400.0
2008-01-18 10:00:00,25.02,25.5,24.96,25.47,312800.0,25.02,25.5,24.96,25.47,312800.0
2008-01-18 10:30:00,25.47,25.49,24.84,24.85,179100.0,25.47,25.49,24.84,24.85,179100.0
2008-01-18 11:00:00,24.85,24.87,24.48,24.58,344600.0,24.85,24.87,24.48,24.58,344600.0
2008-01-18 11:30:00,24.57,24.66,23.5,23.86,1102300.0,24.57,24.66,23.5,23.86,1102300.0
2008-01-18 12:00:00,23.86,24.01,23.75,23.9,687500.0,23.86,24.01,23.75,23.9,687500.0
2008-01-18 12:30:00,23.9,24.04,23.7,23.85,258800.0,23.9,24.04,23.7,23.85,258800.0
2008-01-18 13:00:00,23.86,24.1,23.8,23.85,377000.0,23.86,24.1,23.8,23.85,377000.0
2008-01-18 13:30:00,23.85,24.14,23.85,24.04,394700.0,23.85,24.14,23.85,24.04,394700.0
2008-01-18 14:00:00,24.02,24.19,23.99,24.0,307700.0,24.02,24.19,23.99,24.0,307700.0
2008-01-18 14:30:00,24.02,24.08,23.84,24.06,310600.0,24.02,24.08,23.84,24.06,310600.0
2008-01-18 15:00:00,24.06,24.32,23.99,24.05,369200.0,24.06,24.32,23.99,24.05,369200.0
2008-01-18 15:30:00,24.04,24.32,24.0,24.27,644900.0,24.04,24.32,24.0,24.27,644900.0
2008-01-22 09:30:00,22.22,24.88,22.04,24.4,506300.0,22.22,24.88,22.04,24.4,506300.0
2008-01-22 10:00:00,24.31,24.62,23.91,24.4,542900.0,24.31,24.62,23.91,24.4,542900.0
2008-01-22 10:30:00,24.41,25.22,24.25,24.71,627200.0,24.41,25.22,24.25,24.71,627200.0
2008-01-22 11:00:00,24.68,25.28,24.39,24.41,591000.0,24.68,25.28,24.39,24.41,591000.0
2008-01-22 11:30:00,24.41,24.53,24.14,24.25,334200.0,24.41,24.53,24.14,24.25,334200.0
2008-01-22 12:00:00,24.25,24.76,24.14,24.52,497700.0,24.25,24.76,24.14,24.52,497700.0
2008-01-22 12:30:00,24.52,24.98,24.38,24.98,292700.0,24.52,24.98,24.38,24.98,292700.0
2008-01-22 13:00:00,24.94,25.08,24.57,24.68,225600.0,24.94,25.08,24.57,24.68,225600.0
2008-01-22 13:30:00,24.67,24.79,24.57,24.7,230200.0,24.67,24.79,24.57,24.7,230200.0
2008-01-22 14:00:00,24.7,24.72,24.39,24.43,278400.0,24.7,24.72,24.39,24.43,278400.0
2008-01-22 14:30:00,24.39,24.48,24.17,24.37,354500.0,24.39,24.48,24.17,24.37,354500.0
2008-01-22 15:00:00,24.36,24.66,24.31,24.59,636300.0,24.36,24.66,24.31,24.59,636300.0
2008-01-22 15:30:00,24.62,24.78,24.41,24.49,1169100.0,24.62,24.78,24.41,24.49,1169100.0
2008-01-23 09:30:00,24.1,24.36,23.81,24.28,383000.0,24.1,24.36,23.81,24.28,383000.0
2008-01-23 10:00:00,24.29,25.39,24.26,25.08,571700.0,24.29,25.39,24.26,25.08,571700.0
2008-01-23 10:30:00,25.08,25.2,24.76,25.02,322700.0,25.08,25.2,24.76,25.02,322700.0
2008-01-23 11:00:00,25.04,25.26,24.99,25.15,269500.0,25.04,25.26,24.99,25.15,269500.0
2008-01-23 11:30:00,25.16,25.22,24.96,25.1,379300.0,25.16,25.22,24.96,25.1,379300.0
2008-01-23 12:00:00,25.1,25.59,25.06,25.43,364200.0,25.1,25.59,25.06,25.43,364200.0
2008-01-23 12:30:00,25.43,25.43,24.72,25.19,220500.0,25.43,25.43,24.72,25.19,220500.0
2008-01-23 13:00:00,25.19,25.23,24.83,24.86,270400.0,25.19,25.23,24.83,24.86,270400.0
2008-01-23 13:30:00,24.86,25.12,24.71,25.11,217400.0,24.86,25.12,24.71,25.11,217400.0
2008-01-23 14:00:00,25.1,25.69,24.92,25.62,207900.0,25.1,25.69,24.92,25.62,207900.0
2008-01-23 14:30:00,25.63,25.63,25.1,25.5,241900.0,25.63,25.63,25.1,25.5,241900.0
2008-01-23 15:00:00,25.5,26.22,25.47,26.22,362300.0,25.5,26.22,25.47,26.22,362300.0
2008-01-23 15:30:00,26.2,26.23,25.91,26.15,619500.0,26.2,26.23,25.91,26.15,619500.0
2008-01-24 09:30:00,26.37,27.13,26.32,26.94,701400.0,26.37,27.13,26.32,26.94,701400.0
2008-01-24 10:00:00,26.92,27.55,26.9,27.22,836300.0,26.92,27.55,26.9,27.22,836300.0
2008-01-24 10:30:00,27.23,27.37,27.0,27.26,485500.0,27.23,27.37,27.0,27.26,485500.0
2008-01-24 11:00:00,27.26,27.31,26.67,26.81,973400.0,27.26,27.31,26.67,26.81,973400.0
2008-01-24 11:30:00,26.81,26.9,26.66,26.66,543300.0,26.81,26.9,26.66,26.66,543300.0
2008-01-24 12:00:00,26.66,26.66,26.19,26.48,441000.0,26.66,26.66,26.19,26.48,441000.0
2008-01-24 12:30:00,26.49,26.61,26.15,26.3,314500.0,26.49,26.61,26.15,26.3,314500.0
2008-01-24 13:00:00,26.31,26.75,26.12,26.66,220400.0,26.31,26.75,26.12,26.66,220400.0
2008-01-24 13:30:00,26.66,27.03,26.51,26.72,264100.0,26.66,27.03,26.51,26.72,264100.0
2008-01-24 14:00:00,26.74,27.02,26.53,26.86,186000.0,26.74,27.02,26.53,26.86,186000.0
2008-01-24 14:30:00,26.83,27.0,26.58,26.7,534800.0,26.83,27.0,26.58,26.7,534800.0
2008-01-24 15:00:00,26.72,26.94,26.58,26.78,746700.0,26.72,26.94,26.58,26.78,746700.0
2008-01-24 15:30:00,26.78,27.19,26.75,27.15,605000.0,26.78,27.19,26.75,27.15,605000.0
2008-01-25 09:30:00,27.99,28.9,27.36,27.79,1067600.0,27.99,28.9,27.36,27.79,1067600.0
2008-01-25 10:00:00,27.74,28.32,27.65,27.9,476600.0,27.74,28.32,27.65,27.9,476600.0
2008-01-25 10:30:00,27.9,28.19,27.68,27.83,768700.0,27.9,28.19,27.68,27.83,768700.0
2008-01-25 11:00:00,27.83,27.86,27.46,27.46,409200.0,27.83,27.86,27.46,27.46,409200.0
2008-01-25 11:30:00,27.48,27.6,27.25,27.32,259400.0,27.48,27.6,27.25,27.32,259400.0
2008-01-25 12:00:00,27.32,27.35,26.98,27.22,243400.0,27.32,27.35,26.98,27.22,243400.0
2008-01-25 12:30:00,27.22,27.22,26.93,26.93,171900.0,27.22,27.22,26.93,26.93,171900.0
2008-01-25 13:00:00,26.92,27.12,26.68,26.91,193500.0,26.92,27.12,26.68,26.91,193500.0
2008-01-25 13:30:00,26.92,26.94,26.4,26.84,340600.0,26.92,26.94,26.4,26.84,340600.0
2008-01-25 14:00:00,26.83,26.85,26.65,26.7,141500.0,26.83,26.85,26.65,26.7,141500.0
2008-01-25 14:30:00,26.7,26.94,26.53,26.79,224600.0,26.7,26.94,26.53,26.79,224600.0
2008-01-25 15:00:00,26.78,27.65,26.69,27.12,425000.0,26.78,27.65,26.69,27.12,425000.0
2008-01-25 15:30:00,27.13,27.27,26.85,27.06,531800.0,27.13,27.27,26.85,27.06,531800.0
2008-01-28 09:30:00,27.08,27.25,26.42,27.21,278900.0,27.08,27.25,26.42,27.21,278900.0
2008-01-28 10:00:00,27.23,27.23,26.87,27.06,310900.0,27.23,27.23,26.87,27.06,310900.0
2008-01-28 10:30:00,27.05,27.61,26.91,27.29,174400.0,27.05,27.61,26.91,27.29,174400.0
2008-01-28 11:00:00,27.29,27.61,26.96,27.3,176700.0,27.29,27.61,26.96,27.3,176700.0
2008-01-28 11:30:00,27.29,27.39,26.97,27.2,173000.0,27.29,27.39,26.97,27.2,173000.0
2008-01-28 12:00:00,27.19,27.47,27.1,27.24,219600.0,27.19,27.47,27.1,27.24,219600.0
2008-01-28 12:30:00,27.26,27.6,27.21,27.42,164100.0,27.26,27.6,27.21,27.42,164100.0
2008-01-28 13:00:00,27.44,27.92,27.44,27.85,254400.0,27.44,27.92,27.44,27.85,254400.0
2008-01-28 13:30:00,27.88,28.34,27.84,28.31,471500.0,27.88,28.34,27.84,28.31,471500.0
2008-01-28 14:00:00,28.31,28.41,28.1,28.14,613400.0,28.31,28.41,28.1,28.14,613400.0
2008-01-28 14:30:00,28.15,28.56,28.1,28.34,445000.0,28.15,28.56,28.1,28.34,445000.0
2008-01-28 15:00:00,28.35,28.49,28.09,28.28,527500.0,28.35,28.49,28.09,28.28,527500.0
2008-01-28 15:30:00,28.28,28.56,28.28,28.51,900400.0,28.28,28.56,28.28,28.51,900400.0
2008-01-29 09:30:00,28.6,28.71,27.8,27.91,478500.0,28.6,28.71,27.8,27.91,478500.0
2008-01-29 10:00:00,27.92,28.17,27.79,28.09,634600.0,27.92,28.17,27.79,28.09,634600.0
2008-01-29 10:30:00,28.11,28.38,27.96,28.07,272700.0,28.11,28.38,27.96,28.07,272700.0
2008-01-29 11:00:00,28.08,28.24,28.0,28.09,267400.0,28.08,28.24,28.0,28.09,267400.0
2008-01-29 11:30:00,28.1,28.15,28.03,28.1,214600.0,28.1,28.15,28.03,28.1,214600.0
2008-01-29 12:00:00,28.08,28.12,27.91,28.03,210200.0,28.08,28.12,27.91,28.03,210200.0
2008-01-29 12:30:00,28.04,28.1,27.96,28.06,210500.0,28.04,28.1,27.96,28.06,210500.0
2008-01-29 13:00:00,28.05,28.49,28.04,28.4,302000.0,28.05,28.49,28.04,28.4,302000.0
2008-01-29 13:30:00,28.41,28.5,28.27,28.27,200800.0,28.41,28.5,28.27,28.27,200800.0
2008-01-29 14:00:00,28.27,28.3,28.07,28.18,228900.0,28.27,28.3,28.07,28.18,228900.0
2008-01-29 14:30:00,28.18,28.26,28.1,28.22,189500.0,28.18,28.26,28.1,28.22,189500.0
2008-01-29 15:00:00,28.2,28.46,28.15,28.46,303400.0,28.2,28.46,28.15,28.46,303400.0
2008-01-29 15:30:00,28.46,28.49,28.25,28.38,469100.0,28.46,28.49,28.25,28.38,469100.0
2008-01-30 09:30:00,28.48,28.52,27.79,27.84,196500.0,28.48,28.52,27.79,27.84,196500.0
2008-01-30 10:00:00,27.84,28.0,27.55,27.91,206600.0,27.84,28.0,27.55,27.91,206600.0
2008-01-30 10:30:00,27.91,28.09,27.86,28.09,70600.0,27.91,28.09,27.86,28.09,70600.0
2008-01-30 11:00:00,28.09,28.23,27.85,27.9,158800.0,28.09,28.23,27.85,27.9,158800.0
2008-01-30 11:30:00,27.89,27.95,27.78,27.85,167600.0,27.89,27.95,27.78,27.85,167600.0
2008-01-30 12:00:00,27.87,27.89,27.61,27.64,186800.0,27.87,27.89,27.61,27.64,186800.0
2008-01-30 12:30:00,27.64,27.74,27.45,27.55,265800.0,27.64,27.74,27.45,27.55,265800.0
2008-01-30 13:00:00,27.55,27.63,27.48,27.57,132100.0,27.55,27.63,27.48,27.57,132100.0
2008-01-30 13:30:00,27.56,27.89,27.47,27.86,206800.0,27.56,27.89,27.47,27.86,206800.0
2008-01-30 14:00:00,27.85,28.75,27.82,28.53,655700.0,27.85,28.75,27.82,28.53,655700.0
2008-01-30 14:30:00,28.52,28.72,28.24,28.71,570800.0,28.52,28.72,28.24,28.71,570800.0
2008-01-30 15:00:00,28.69,28.92,28.41,28.68,520200.0,28.69,28.92,28.41,28.68,520200.0
2008-01-30 15:30:00,28.68,28.71,28.18,28.24,761900.0,28.68,28.71,28.18,28.24,761900.0
2008-01-31 09:30:00,27.66,28.49,27.27,28.44,325500.0,27.66,28.49,27.27,28.44,325500.0
2008-01-31 10:00:00,28.44,28.61,28.07,28.54,394800.0,28.44,28.61,28.07,28.54,394800.0
2008-01-31 10:30:00,28.55,28.96,28.3,28.9,245400.0,28.55,28.96,28.3,28.9,245400.0
2008-01-31 11:00:00,28.89,29.13,28.57,29.03,293800.0,28.89,29.13,28.57,29.03,293800.0
2008-01-31 11:30:00,29.03,29.36,28.72,29.03,278000.0,29.03,29.36,28.72,29.03,278000.0
2008-01-31 12:00:00,29.03,29.19,28.84,28.92,268700.0,29.03,29.19,28.84,28.92,268700.0
2008-01-31 12:30:00,28.92,29.07,28.8,29.0,215800.0,28.92,29.07,28.8,29.0,215800.0
2008-01-31 13:00:00,29.0,29.15,28.83,29.08,233800.0,29.0,29.15,28.83,29.08,233800.0
2008-01-31 13:30:00,29.09,29.54,29.04,29.31,286900.0,29.09,29.54,29.04,29.31,286900.0
2008-01-31 14:00:00,29.31,29.75,29.27,29.49,396200.0,29.31,29.75,29.27,29.49,396200.0
2008-01-31 14:30:00,29.48,29.56,29.15,29.41,426600.0,29.48,29.56,29.15,29.41,426600.0
2008-01-31 15:00:00,29.41,29.48,29.22,29.27,657800.0,29.41,29.48,29.22,29.27,657800.0
2008-01-31 15:30:00,29.25,29.34,28.94,29.0,1045900.0,29.25,29.34,28.94,29.0,1045900.0
2008-02-01 09:30:00,28.87,29.28,28.79,29.15,403800.0,28.87,29.28,28.79,29.15,403800.0
2008-02-01 10:00:00,29.15,29.72,29.15,29.35,457400.0,29.15,29.72,29.15,29.35,457400.0
2008-02-01 10:30:00,29.35,29.42,28.75,28.96,364900.0,29.35,29.42,28.75,28.96,364900.0
2008-02-01 11:00:00,29.0,29.11,28.75,28.95,179100.0,29.0,29.11,28.75,28.95,179100.0
2008-02-01 11:30:00,28.95,29.03,28.89,28.95,150400.0,28.95,29.03,28.89,28.95,150400.0
2008-02-01 12:00:00,28.95,29.0,28.7,28.71,247800.0,28.95,29.0,28.7,28.71,247800.0
2008-02-01 12:30:00,28.71,28.88,28.61,28.88,171500.0,28.71,28.88,28.61,28.88,171500.0
2008-02-01 13:00:00,28.88,29.09,28.82,28.89,145900.0,28.88,29.09,28.82,28.89,145900.0
2008-02-01 13:30:00,28.89,28.91,28.54,28.55,433200.0,28.89,28.91,28.54,28.55,433200.0
2008-02-01 14:00:00,28.55,28.83,28.46,28.78,356000.0,28.55,28.83,28.46,28.78,356000.0
2008-02-01 14:30:00,28.79,28.99,28.59,28.89,254100.0,28.79,28.99,28.59,28.89,254100.0
2008-02-01 15:00:00,28.88,28.91,28.73,28.86,470700.0,28.88,28.91,28.73,28.86,470700.0
2008-02-01 15:30:00,28.87,29.11,28.82,28.99,475400.0,28.87,29.11,28.82,28.99,475400.0
2008-02-04 09:30:00,28.95,29.0,28.0,28.18,193000.0,28.95,29.0,28.0,28.18,193000.0
2008-02-04 10:00:00,28.17,28.57,27.93,28.3,162500.0,28.17,28.57,27.93,28.3,162500.0
2008-02-04 10:30:00,28.28,28.29,27.7,27.78,242300.0,28.28,28.29,27.7,27.78,242300.0
2008-02-04 11:00:00,27.76,27.87,27.74,27.78,291700.0,27.76,27.87,27.74,27.78,291700.0
2008-02-04 11:30:00,27.79,27.85,27.53,27.66,295800.0,27.79,27.85,27.53,27.66,295800.0
2008-02-04 12:00:00,27.66,27.72,27.57,27.61,139400.0,27.66,27.72,27.57,27.61,139400.0
2008-02-04 12:30:00,27.61,27.7,27.56,27.62,115900.0,27.61,27.7,27.56,27.62,115900.0
2008-02-04 13:00:00,27.63,27.7,27.56,27.63,95200.0,27.63,27.7,27.56,27.63,95200.0
2008-02-04 13:30:00,27.64,27.79,27.6,27.73,164600.0,27.64,27.79,27.6,27.73,164600.0
2008-02-04 14:00:00,27.73,27.75,27.63,27.73,120500.0,27.73,27.75,27.63,27.73,120500.0
2008-02-04 14:30:00,27.71,27.77,27.58,27.71,180100.0,27.71,27.77,27.58,27.71,180100.0
2008-02-04 15:00:00,27.69,27.84,27.65,27.76,247400.0,27.69,27.84,27.65,27.76,247400.0
2008-02-04 15:30:00,27.74,27.84,27.62,27.72,305300.0,27.74,27.84,27.62,27.72,305300.0
2008-02-05 09:30:00,27.11,28.04,27.0,27.98,1057700.0,27.11,28.04,27.0,27.98,1057700.0
2008-02-05 10:00:00,27.94,28.05,27.5,27.8,382600.0,27.94,28.05,27.5,27.8,382600.0
2008-02-05 10:30:00,27.85,28.02,27.57,27.6,461000.0,27.85,28.02,27.57,27.6,461000.0
2008-02-05 11:00:00,27.61,27.71,27.21,27.56,152700.0,27.61,27.71,27.21,27.56,152700.0
2008-02-05 11:30:00,27.57,27.77,27.48,27.56,187400.0,27.57,27.77,27.48,27.56,187400.0
2008-02-05 12:00:00,27.59,27.62,27.35,27.48,127400.0,27.59,27.62,27.35,27.48,127400.0
2008-02-05 12:30:00,27.47,27.53,27.25,27.36,126400.0,27.47,27.53,27.25,27.36,126400.0
2008-02-05 13:00:00,27.36,27.45,27.05,27.31,134300.0,27.36,27.45,27.05,27.31,134300.0
2008-02-05 13:30:00,27.3,27.35,26.88,26.95,154800.0,27.3,27.35,26.88,26.95,154800.0
2008-02-05 14:00:00,26.95,27.03,26.79,26.84,326800.0,26.95,27.03,26.79,26.84,326800.0
2008-02-05 14:30:00,26.87,27.07,26.71,26.72,297200.0,26.87,27.07,26.71,26.72,297200.0
2008-02-05 15:00:00,26.71,26.92,26.57,26.78,322000.0,26.71,26.92,26.57,26.78,322000.0
2008-02-05 15:30:00,26.77,26.94,26.6,26.67,528100.0,26.77,26.94,26.6,26.67,528100.0
2008-02-06 09:30:00,26.86,27.35,26.86,27.23,493000.0,26.86,27.35,26.86,27.23,493000.0
2008-02-06 10:00:00,27.24,27.76,27.2,27.51,710400.0,27.24,27.76,27.2,27.51,710400.0
2008-02-06 10:30:00,27.51,28.04,27.49,27.84,569300.0,27.51,28.04,27.49,27.84,569300.0
2008-02-06 11:00:00,27.83,28.19,27.72,28.13,307700.0,27.83,28.19,27.72,28.13,307700.0
2008-02-06 11:30:00,28.13,28.21,27.64,27.7,128700.0,28.13,28.21,27.64,27.7,128700.0
2008-02-06 12:00:00,27.7,27.86,27.48,27.53,205200.0,27.7,27.86,27.48,27.53,205200.0
2008-02-06 12:30:00,27.53,27.67,27.48,27.63,138800.0,27.53,27.67,27.48,27.63,138800.0
2008-02-06 13:00:00,27.63,27.95,27.59,27.93,295400.0,27.63,27.95,27.59,27.93,295400.0
2008-02-06 13:30:00,27.94,27.98,27.41,27.42,570300.0,27.94,27.98,27.41,27.42,570300.0
2008-02-06 14:00:00,27.45,27.51,27.16,27.19,382000.0,27.45,27.51,27.16,27.19,382000.0
2008-02-06 14:30:00,27.2,27.28,26.85,26.94,620600.0,27.2,27.28,26.85,26.94,620600.0
2008-02-06 15:00:00,26.94,27.02,26.6,26.74,657700.0,26.94,27.02,26.6,26.74,657700.0
2008-02-06 15:30:00,26.75,26.79,26.59,26.65,850900.0,26.75,26.79,26.59,26.65,850900.0
2008-02-07 09:30:00,27.35,28.49,27.14,27.33,1205700.0,27.35,28.49,27.14,27.33,1205700.0
2008-02-07 10:00:00,27.32,28.27,27.25,28.0,1019400.0,27.32,28.27,27.25,28.0,1019400.0
2008-02-07 10:30:00,27.96,28.64,27.92,28.48,569100.0,27.96,28.64,27.92,28.48,569100.0
2008-02-07 11:00:00,28.49,28.57,28.14,28.2,452800.0,28.49,28.57,28.14,28.2,452800.0
2008-02-07 11:30:00,28.19,28.61,28.06,28.59,301500.0,28.19,28.61,28.06,28.59,301500.0
2008-02-07 12:00:00,28.58,28.89,28.54,28.84,353900.0,28.58,28.89,28.54,28.84,353900.0
2008-02-07 12:30:00,28.84,29.17,28.7,29.0,352100.0,28.84,29.17,28.7,29.0,352100.0
2008-02-07 13:00:00,28.99,28.99,28.66,28.97,203700.0,28.99,28.99,28.66,28.97,203700.0
2008-02-07 13:30:00,28.98,29.04,28.89,28.98,513100.0,28.98,29.04,28.89,28.98,513100.0
2008-02-07 14:00:00,28.98,28.99,28.71,28.76,457600.0,28.98,28.99,28.71,28.76,457600.0
2008-02-07 14:30:00,28.75,28.82,28.66,28.68,351200.0,28.75,28.82,28.66,28.68,351200.0
2008-02-07 15:00:00,28.68,28.93,28.34,28.83,515500.0,28.68,28.93,28.34,28.83,515500.0
2008-02-07 15:30:00,28.84,29.0,28.72,28.95,767300.0,28.84,29.0,28.72,28.95,767300.0
2008-02-08 09:30:00,29.44,30.01,29.1,30.01,790200.0,29.44,30.01,29.1,30.01,790200.0
2008-02-08 10:00:00,30.01,30.61,29.99,30.49,1396600.0,30.01,30.61,29.99,30.49,1396600.0
2008-02-08 10:30:00,30.49,30.61,30.21,30.31,751000.0,30.49,30.61,30.21,30.31,751000.0
2008-02-08 11:00:00,30.31,30.46,30.02,30.12,1110700.0,30.31,30.46,30.02,30.12,1110700.0
2008-02-08 11:30:00,30.12,30.34,30.0,30.04,613800.0,30.12,30.34,30.0,30.04,613800.0
2008-02-08 12:00:00,30.04,30.38,29.99,30.33,735400.0,30.04,30.38,29.99,30.33,735400.0
2008-02-08 12:30:00,30.32,30.42,30.1,30.42,214800.0,30.32,30.42,30.1,30.42,214800.0
2008-02-08 13:00:00,30.42,30.46,30.15,30.39,315600.0,30.42,30.46,30.15,30.39,315600.0
2008-02-08 13:30:00,30.37,30.37,30.06,30.1,505900.0,30.37,30.37,30.06,30.1,505900.0
2008-02-08 14:00:00,30.11,30.21,29.97,30.1,498600.0,30.11,30.21,29.97,30.1,498600.0
2008-02-08 14:30:00,30.1,30.24,30.08,30.22,426800.0,30.1,30.24,30.08,30.22,426800.0
2008-02-08 15:00:00,30.22,30.22,30.09,30.21,425700.0,30.22,30.22,30.09,30.21,425700.0
2008-02-08 15:30:00,30.21,30.5,30.18,30.31,643400.0,30.21,30.5,30.18,30.31,643400.0
2008-02-11 09:30:00,30.31,30.5,29.85,29.98,661600.0,30.31,30.5,29.85,29.98,661600.0
2008-02-11 10:00:00,29.96,30.16,29.71,29.84,557000.0,29.96,30.16,29.71,29.84,557000.0
2008-02-11 10:30:00,29.84,29.91,29.68,29.88,388600.0,29.84,29.91,29.68,29.88,388600.0
2008-02-11 11:00:00,29.88,30.01,29.85,29.85,378500.0,29.88,30.01,29.85,29.85,378500.0
2008-02-11 11:30:00,29.85,30.04,29.8,29.97,228000.0,29.85,30.04,29.8,29.97,228000.0
2008-02-11 12:00:00,29.98,30.37,29.98,30.18,204500.0,29.98,30.37,29.98,30.18,204500.0
2008-02-11 12:30:00,30.18,30.55,30.18,30.46,142300.0,30.18,30.55,30.18,30.46,142300.0
2008-02-11 13:00:00,30.47,30.7,30.4,30.7,178800.0,30.47,30.7,30.4,30.7,178800.0
2008-02-11 13:30:00,30.7,30.78,30.57,30.64,160000.0,30.7,30.78,30.57,30.64,160000.0
2008-02-11 14:00:00,30.65,30.84,30.51,30.51,243800.0,30.65,30.84,30.51,30.51,243800.0
2008-02-11 14:30:00,30.53,30.58,30.37,30.46,202800.0,30.53,30.58,30.37,30.46,202800.0
2008-02-11 15:00:00,30.46,30.66,30.35,30.59,424400.0,30.46,30.66,30.35,30.59,424400.0
2008-02-11 15:30:00,30.59,30.63,30.4,30.51,617400.0,30.59,30.63,30.4,30.51,617400.0
2008-02-12 09:30:00,30.71,30.87,29.8,29.87,653000.0,30.71,30.87,29.8,29.87,653000.0
2008-02-12 10:00:00,29.85,30.24,29.75,29.78,661900.0,29.85,30.24,29.75,29.78,661900.0
2008-02-12 10:30:00,29.8,30.0,29.64,30.0,553200.0,29.8,30.0,29.64,30.0,553200.0
2008-02-12 11:00:00,30.0,30.11,29.8,30.09,426900.0,30.0,30.11,29.8,30.09,426900.0
2008-02-12 11:30:00,30.07,30.29,30.0,30.29,423600.0,30.07,30.29,30.0,30.29,423600.0
2008-02-12 12:00:00,30.26,30.35,29.97,30.1,299500.0,30.26,30.35,29.97,30.1,299500.0
2008-02-12 12:30:00,30.1,30.21,29.89,30.14,182400.0,30.1,30.21,29.89,30.14,182400.0
2008-02-12 13:00:00,30.17,30.25,30.07,30.12,139000.0,30.17,30.25,30.07,30.12,139000.0
2008-02-12 13:30:00,30.1,30.26,30.06,30.25,254900.0,30.1,30.26,30.06,30.25,254900.0
2008-02-12 14:00:00,30.25,30.25,30.07,30.19,163400.0,30.25,30.25,30.07,30.19,163400.0
2008-02-12 14:30:00,30.16,30.27,29.98,30.07,262400.0,30.16,30.27,29.98,30.07,262400.0
2008-02-12 15:00:00,30.08,30.1,29.66,29.86,311300.0,30.08,30.1,29.66,29.86,311300.0
2008-02-12 15:30:00,29.89,30.01,29.45,29.76,491400.0,29.89,30.01,29.45,29.76,491400.0
2008-02-13 09:30:00,29.91,29.93,29.11,29.19,424000.0,29.91,29.93,29.11,29.19,424000.0
2008-02-13 10:00:00,29.17,29.33,28.82,29.01,459200.0,29.17,29.33,28.82,29.01,459200.0
2008-02-13 10:30:00,29.01,29.18,28.78,29.11,536200.0,29.01,29.18,28.78,29.11,536200.0
2008-02-13 11:00:00,29.11,29.33,29.09,29.3,262500.0,29.11,29.33,29.09,29.3,262500.0
2008-02-13 11:30:00,29.29,29.58,29.21,29.54,445200.0,29.29,29.58,29.21,29.54,445200.0
2008-02-13 12:00:00,29.55,29.85,29.42,29.44,200600.0,29.55,29.85,29.42,29.44,200600.0
2008-02-13 12:30:00,29.45,29.59,29.42,29.49,97500.0,29.45,29.59,29.42,29.49,97500.0
2008-02-13 13:00:00,29.49,29.68,29.34,29.55,115500.0,29.49,29.68,29.34,29.55,115500.0
2008-02-13 13:30:00,29.55,29.85,29.51,29.79,118200.0,29.55,29.85,29.51,29.79,118200.0
2008-02-13 14:00:00,29.78,29.85,29.52,29.59,143400.0,29.78,29.85,29.52,29.59,143400.0
2008-02-13 14:30:00,29.59,29.75,29.51,29.68,186100.0,29.59,29.75,29.51,29.68,186100.0
2008-02-13 15:00:00,29.67,29.84,29.63,29.77,170700.0,29.67,29.84,29.63,29.77,170700.0
2008-02-13 15:30:00,29.77,29.96,29.74,29.84,494100.0,29.77,29.96,29.74,29.84,494100.0
2008-02-14 09:30:00,29.91,30.08,29.6,29.77,299600.0,29.91,30.08,29.6,29.77,299600.0
2008-02-14 10:00:00,29.75,30.05,29.71,29.98,408400.0,29.75,30.05,29.71,29.98,408400.0
2008-02-14 10:30:00,29.99,30.21,29.8,29.85,542800.0,29.99,30.21,29.8,29.85,542800.0
2008-02-14 11:00:00,29.87,29.91,29.55,29.74,217100.0,29.87,29.91,29.55,29.74,217100.0
2008-02-14 11:30:00,29.75,29.84,29.62,29.71,161300.0,29.75,29.84,29.62,29.71,161300.0
2008-02-14 12:00:00,29.72,29.84,29.46,29.79,160800.0,29.72,29.84,29.46,29.79,160800.0
2008-02-14 12:30:00,29.74,29.88,29.37,29.39,196600.0,29.74,29.88,29.37,29.39,196600.0
2008-02-14 13:00:00,29.4,29.5,29.25,29.43,175700.0,29.4,29.5,29.25,29.43,175700.0
2008-02-14 13:30:00,29.44,29.7,29.43,29.63,157900.0,29.44,29.7,29.43,29.63,157900.0
2008-02-14 14:00:00,29.64,29.79,29.55,29.59,154100.0,29.64,29.79,29.55,29.59,154100.0
2008-02-14 14:30:00,29.58,29.71,29.45,29.6,235200.0,29.58,29.71,29.45,29.6,235200.0
2008-02-14 15:00:00,29.6,29.82,29.53,29.65,334800.0,29.6,29.82,29.53,29.65,334800.0
2008-02-14 15:30:00,29.64,29.71,29.45,29.48,388700.0,29.64,29.71,29.45,29.48,388700.0
2008-02-15 09:30:00,29.34,29.42,28.72,28.74,379000.0,29.34,29.42,28.72,28.74,379000.0
2008-02-15 10:00:00,28.74,28.85,28.4,28.6,514100.0,28.74,28.85,28.4,28.6,514100.0
2008-02-15 10:30:00,28.6,28.8,28.35,28.44,267600.0,28.6,28.8,28.35,28.44,267600.0
2008-02-15 11:00:00,28.42,28.55,28.3,28.55,261300.0,28.42,28.55,28.3,28.55,261300.0
2008-02-15 11:30:00,28.53,28.55,28.4,28.43,186000.0,28.53,28.55,28.4,28.43,186000.0
2008-02-15 12:00:00,28.42,28.6,28.23,28.24,257700.0,28.42,28.6,28.23,28.24,257700.0
2008-02-15 12:30:00,28.22,28.46,28.19,28.35,139100.0,28.22,28.46,28.19,28.35,139100.0
2008-02-15 13:00:00,28.35,28.43,28.21,28.25,168200.0,28.35,28.43,28.21,28.25,168200.0
2008-02-15 13:30:00,28.24,28.41,28.15,28.4,146800.0,28.24,28.41,28.15,28.4,146800.0
2008-02-15 14:00:00,28.4,28.47,28.37,28.42,177000.0,28.4,28.47,28.37,28.42,177000.0
2008-02-15 14:30:00,28.43,28.54,28.32,28.38,167300.0,28.43,28.54,28.32,28.38,167300.0
2008-02-15 15:00:00,28.37,28.49,28.28,28.41,626600.0,28.37,28.49,28.28,28.41,626600.0
2008-02-15 15:30:00,28.42,28.64,28.42,28.6,389500.0,28.42,28.64,28.42,28.6,389500.0
2008-02-19 09:30:00,28.95,29.09,28.46,28.71,180900.0,28.95,29.09,28.46,28.71,180900.0
2008-02-19 10:00:00,28.74,28.83,28.59,28.77,272900.0,28.74,28.83,28.59,28.77,272900.0
2008-02-19 10:30:00,28.77,28.88,28.5,28.72,175600.0,28.77,28.88,28.5,28.72,175600.0
2008-02-19 11:00:00,28.71,28.73,28.47,28.5,75500.0,28.71,28.73,28.47,28.5,75500.0
2008-02-19 11:30:00,28.51,28.73,28.51,28.58,107800.0,28.51,28.73,28.51,28.58,107800.0
2008-02-19 12:00:00,28.58,28.77,28.49,28.71,82400.0,28.58,28.77,28.49,28.71,82400.0
2008-02-19 12:30:00,28.72,28.72,28.52,28.61,68000.0,28.72,28.72,28.52,28.61,68000.0
2008-02-19 13:00:00,28.6,28.76,28.6,28.69,212600.0,28.6,28.76,28.6,28.69,212600.0
2008-02-19 13:30:00,28.73,28.76,28.62,28.68,180800.0,28.73,28.76,28.62,28.68,180800.0
2008-02-19 14:00:00,28.67,28.91,28.66,28.71,114300.0,28.67,28.91,28.66,28.71,114300.0
2008-02-19 14:30:00,28.7,28.72,28.43,28.43,87900.0,28.7,28.72,28.43,28.43,87900.0
2008-02-19 15:00:00,28.43,28.46,28.22,28.26,245100.0,28.43,28.46,28.22,28.26,245100.0
2008-02-19 15:30:00,28.27,28.52,28.18,28.33,189100.0,28.27,28.52,28.18,28.33,189100.0
2008-02-20 09:30:00,28.18,28.45,27.8,28.17,415500.0,28.18,28.45,27.8,28.17,415500.0
2008-02-20 10:00:00,28.14,28.63,28.05,28.62,315100.0,28.14,28.63,28.05,28.62,315100.0
2008-02-20 10:30:00,28.61,29.05,28.58,28.79,365200.0,28.61,29.05,28.58,28.79,365200.0
2008-02-20 11:00:00,28.77,29.15,28.73,29.06,150100.0,28.77,29.15,28.73,29.06,150100.0
2008-02-20 11:30:00,29.06,29.23,29.0,29.02,311100.0,29.06,29.23,29.0,29.02,311100.0
2008-02-20 12:00:00,29.05,29.42,28.98,29.18,355400.0,29.05,29.42,28.98,29.18,355400.0
2008-02-20 12:30:00,29.2,29.25,29.09,29.15,89100.0,29.2,29.25,29.09,29.15,89100.0
2008-02-20 13:00:00,29.16,29.66,29.15,29.17,258800.0,29.16,29.66,29.15,29.17,258800.0
2008-02-20 13:30:00,29.15,29.45,29.09,29.19,218300.0,29.15,29.45,29.09,29.19,218300.0
2008-02-20 14:00:00,29.19,29.39,29.0,29.12,326000.0,29.19,29.39,29.0,29.12,326000.0
2008-02-20 14:30:00,29.11,29.54,29.09,29.4,268000.0,29.11,29.54,29.09,29.4,268000.0
2008-02-20 15:00:00,29.4,29.47,29.17,29.23,232100.0,29.4,29.47,29.17,29.23,232100.0
2008-02-20 15:30:00,29.24,29.38,29.1,29.38,450100.0,29.24,29.38,29.1,29.38,450100.0
2008-02-21 09:30:00,29.63,30.21,29.47,29.99,334000.0,29.63,30.21,29.47,29.99,334000.0
2008-02-21 10:00:00,29.98,30.02,29.83,29.85,468400.0,29.98,30.02,29.83,29.85,468400.0
2008-02-21 10:30:00,29.85,29.88,29.49,29.54,269300.0,29.85,29.88,29.49,29.54,269300.0
2008-02-21 11:00:00,29.53,29.83,29.52,29.81,117200.0,29.53,29.83,29.52,29.81,117200.0
2008-02-21 11:30:00,29.81,30.1,29.8,29.95,257500.0,29.81,30.1,29.8,29.95,257500.0
2008-02-21 12:00:00,29.98,29.98,29.7,29.76,130800.0,29.98,29.98,29.7,29.76,130800.0
2008-02-21 12:30:00,29.76,29.81,29.65,29.81,132500.0,29.76,29.81,29.65,29.81,132500.0
2008-02-21 13:00:00,29.78,29.78,29.47,29.6,74000.0,29.78,29.78,29.47,29.6,74000.0
2008-02-21 13:30:00,29.6,29.62,29.35,29.59,75600.0,29.6,29.62,29.35,29.59,75600.0
2008-02-21 14:00:00,29.58,29.73,29.48,29.72,111800.0,29.58,29.73,29.48,29.72,111800.0
2008-02-21 14:30:00,29.73,29.74,29.32,29.37,208500.0,29.73,29.74,29.32,29.37,208500.0
2008-02-21 15:00:00,29.35,29.46,29.14,29.33,292600.0,29.35,29.46,29.14,29.33,292600.0
2008-02-21 15:30:00,29.33,29.4,29.09,29.26,266300.0,29.33,29.4,29.09,29.26,266300.0
2008-02-22 09:30:00,29.29,29.42,28.68,28.75,220000.0,29.29,29.42,28.68,28.75,220000.0
2008-02-22 10:00:00,28.77,29.41,28.57,29.36,197000.0,28.77,29.41,28.57,29.36,197000.0
2008-02-22 10:30:00,29.37,29.4,28.97,29.07,162900.0,29.37,29.4,28.97,29.07,162900.0
2008-02-22 11:00:00,29.07,29.24,28.85,29.13,93500.0,29.07,29.24,28.85,29.13,93500.0
2008-02-22 11:30:00,29.11,29.35,29.01,29.08,107000.0,29.11,29.35,29.01,29.08,107000.0
2008-02-22 12:00:00,29.09,29.13,28.66,28.7,93600.0,29.09,29.13,28.66,28.7,93600.0
2008-02-22 12:30:00,28.7,28.94,28.61,28.86,111200.0,28.7,28.94,28.61,28.86,111200.0
2008-02-22 13:00:00,28.82,29.05,28.78,28.88,52200.0,28.82,29.05,28.78,28.88,52200.0
2008-02-22 13:30:00,28.84,29.07,28.79,28.88,63400.0,28.84,29.07,28.79,28.88,63400.0
2008-02-22 14:00:00,28.88,28.95,28.69,28.78,104300.0,28.88,28.95,28.69,28.78,104300.0
2008-02-22 14:30:00,28.76,29.06,28.74,28.99,120500.0,28.76,29.06,28.74,28.99,120500.0
2008-02-22 15:00:00,28.99,29.05,28.82,28.98,222000.0,28.99,29.05,28.82,28.98,222000.0
2008-02-22 15:30:00,28.98,29.7,28.97,29.66,435600.0,28.98,29.7,28.97,29.66,435600.0
2008-02-25 09:30:00,29.58,29.58,28.86,28.87,112000.0,29.58,29.58,28.86,28.87,112000.0
2008-02-25 10:00:00,28.9,29.43,28.9,29.31,235600.0,28.9,29.43,28.9,29.31,235600.0
2008-02-25 10:30:00,29.31,29.44,29.19,29.33,150600.0,29.31,29.44,29.19,29.33,150600.0
2008-02-25 11:00:00,29.32,29.38,29.17,29.31,109700.0,29.32,29.38,29.17,29.31,109700.0
2008-02-25 11:30:00,29.31,29.5,29.24,29.33,112400.0,29.31,29.5,29.24,29.33,112400.0
2008-02-25 12:00:00,29.33,29.6,29.29,29.52,105800.0,29.33,29.6,29.29,29.52,105800.0
2008-02-25 12:30:00,29.52,29.52,29.4,29.45,96500.0,29.52,29.52,29.4,29.45,96500.0
2008-02-25 13:00:00,29.43,29.5,29.17,29.18,115800.0,29.43,29.5,29.17,29.18,115800.0
2008-02-25 13:30:00,29.18,29.25,29.09,29.19,271500.0,29.18,29.25,29.09,29.19,271500.0
2008-02-25 14:00:00,29.21,29.44,29.09,29.42,375500.0,29.21,29.44,29.09,29.42,375500.0
2008-02-25 14:30:00,29.43,29.52,29.12,29.36,338500.0,29.43,29.52,29.12,29.36,338500.0
2008-02-25 15:00:00,29.33,29.43,29.04,29.35,413600.0,29.33,29.43,29.04,29.35,413600.0
2008-02-25 15:30:00,29.34,29.76,29.26,29.55,469000.0,29.34,29.76,29.26,29.55,469000.0
2008-02-26 09:30:00,29.7,30.45,29.5,30.25,603000.0,29.7,30.45,29.5,30.25,603000.0
2008-02-26 10:00:00,30.25,30.26,29.93,30.03,472100.0,30.25,30.26,29.93,30.03,472100.0
2008-02-26 10:30:00,30.03,30.29,30.0,30.08,199700.0,30.03,30.29,30.0,30.08,199700.0
2008-02-26 11:00:00,30.11,30.44,30.08,30.24,531500.0,30.11,30.44,30.08,30.24,531500.0
2008-02-26 11:30:00,30.24,30.46,30.2,30.41,452200.0,30.24,30.46,30.2,30.41,452200.0
2008-02-26 12:00:00,30.43,30.68,30.4,30.63,512300.0,30.43,30.68,30.4,30.63,512300.0
2008-02-26 12:30:00,30.66,30.92,30.53,30.9,376200.0,30.66,30.92,30.53,30.9,376200.0
2008-02-26 13:00:00,30.92,31.02,30.83,30.9,494600.0,30.92,31.02,30.83,30.9,494600.0
2008-02-26 13:30:00,30.9,30.98,30.83,30.92,302000.0,30.9,30.98,30.83,30.92,302000.0
2008-02-26 14:00:00,30.92,30.97,30.83,30.87,335700.0,30.92,30.97,30.83,30.87,335700.0
2008-02-26 14:30:00,30.88,31.32,30.88,31.14,608500.0,30.88,31.32,30.88,31.14,608500.0
2008-02-26 15:00:00,31.12,31.15,30.74,30.89,424500.0,31.12,31.15,30.74,30.89,424500.0
2008-02-26 15:30:00,30.89,31.02,30.77,30.97,648500.0,30.89,31.02,30.77,30.97,648500.0
2008-02-27 09:30:00,31.0,31.12,30.65,30.99,261400.0,31.0,31.12,30.65,30.99,261400.0
2008-02-27 10:00:00,30.98,31.02,30.81,30.89,510100.0,30.98,31.02,30.81,30.89,510100.0
2008-02-27 10:30:00,30.88,31.14,30.8,30.97,676800.0,30.88,31.14,30.8,30.97,676800.0
2008-02-27 11:00:00,30.94,31.05,30.9,30.93,263100.0,30.94,31.05,30.9,30.93,263100.0
2008-02-27 11:30:00,30.94,31.05,30.93,31.04,211500.0,30.94,31.05,30.93,31.04,211500.0
2008-02-27 12:00:00,31.03,31.08,30.9,30.92,203300.0,31.03,31.08,30.9,30.92,203300.0
2008-02-27 12:30:00,30.93,31.01,30.82,30.9,202500.0,30.93,31.01,30.82,30.9,202500.0
2008-02-27 13:00:00,30.9,30.98,30.73,30.8,133400.0,30.9,30.98,30.73,30.8,133400.0
2008-02-27 13:30:00,30.8,30.91,30.64,30.88,250300.0,30.8,30.91,30.64,30.88,250300.0
2008-02-27 14:00:00,30.87,30.88,30.6,30.73,349800.0,30.87,30.88,30.6,30.73,349800.0
2008-02-27 14:30:00,30.72,30.96,30.7,30.9,303700.0,30.72,30.96,30.7,30.9,303700.0
2008-02-27 15:00:00,30.9,31.09,30.81,31.04,325600.0,30.9,31.09,30.81,31.04,325600.0
2008-02-27 15:30:00,31.05,31.06,30.67,30.81,778900.0,31.05,31.06,30.67,30.81,778900.0
2008-02-28 09:30:00,30.56,30.76,30.12,30.37,384400.0,30.56,30.76,30.12,30.37,384400.0
2008-02-28 10:00:00,30.38,30.42,30.25,30.37,356600.0,30.38,30.42,30.25,30.37,356600.0
2008-02-28 10:30:00,30.35,30.4,29.93,30.07,402000.0,30.35,30.4,29.93,30.07,402000.0
2008-02-28 11:00:00,30.05,30.1,29.88,29.99,328600.0,30.05,30.1,29.88,29.99,328600.0
2008-02-28 11:30:00,29.99,30.09,29.77,29.93,409400.0,29.99,30.09,29.77,29.93,409400.0
2008-02-28 12:00:00,29.94,29.99,29.62,29.79,291300.0,29.94,29.99,29.62,29.79,291300.0
2008-02-28 12:30:00,29.79,29.82,29.57,29.71,204300.0,29.79,29.82,29.57,29.71,204300.0
2008-02-28 13:00:00,29.73,29.9,29.59,29.64,162200.0,29.73,29.9,29.59,29.64,162200.0
2008-02-28 13:30:00,29.65,29.83,29.59,29.79,115400.0,29.65,29.83,29.59,29.79,115400.0
2008-02-28 14:00:00,29.8,29.96,29.64,29.78,176400.0,29.8,29.96,29.64,29.78,176400.0
2008-02-28 14:30:00,29.78,29.94,29.7,29.9,152700.0,29.78,29.94,29.7,29.9,152700.0
2008-02-28 15:00:00,29.9,29.9,29.52,29.54,205300.0,29.9,29.9,29.52,29.54,205300.0
2008-02-28 15:30:00,29.53,29.61,29.43,29.51,412600.0,29.53,29.61,29.43,29.51,412600.0
2008-02-29 09:30:00,29.48,29.63,28.89,29.22,305900.0,29.48,29.63,28.89,29.22,305900.0
2008-02-29 10:00:00,29.21,29.72,29.06,29.47,387900.0,29.21,29.72,29.06,29.47,387900.0
2008-02-29 10:30:00,29.46,29.72,29.21,29.69,259300.0,29.46,29.72,29.21,29.69,259300.0
2008-02-29 11:00:00,29.69,29.81,29.53,29.72,212100.0,29.69,29.81,29.53,29.72,212100.0
2008-02-29 11:30:00,29.72,30.0,29.71,29.81,269000.0,29.72,30.0,29.71,29.81,269000.0
2008-02-29 12:00:00,29.82,29.91,29.59,29.65,125000.0,29.82,29.91,29.59,29.65,125000.0
2008-02-29 12:30:00,29.65,29.73,29.48,29.65,186600.0,29.65,29.73,29.48,29.65,186600.0
2008-02-29 13:00:00,29.65,29.77,29.51,29.52,164900.0,29.65,29.77,29.51,29.52,164900.0
2008-02-29 13:30:00,29.52,29.54,29.13,29.16,160600.0,29.52,29.54,29.13,29.16,160600.0
2008-02-29 14:00:00,29.17,29.32,29.1,29.17,157600.0,29.17,29.32,29.1,29.17,157600.0
2008-02-29 14:30:00,29.17,29.35,29.06,29.18,242700.0,29.17,29.35,29.06,29.18,242700.0
2008-02-29 15:00:00,29.16,29.36,29.03,29.19,311200.0,29.16,29.36,29.03,29.19,311200.0
2008-02-29 15:30:00,29.19,29.19,28.63,28.8,472000.0,29.19,29.19,28.63,28.8,472000.0
2008-03-03 09:30:00,28.8,28.89,28.27,28.37,182600.0,28.8,28.89,28.27,28.37,182600.0
2008-03-03 10:00:00,28.37,29.03,28.36,28.96,243800.0,28.37,29.03,28.36,28.96,243800.0
2008-03-03 10:30:00,28.96,29.0,28.78,28.85,235600.0,28.96,29.0,28.78,28.85,235600.0
2008-03-03 11:00:00,28.84,28.98,28.78,28.97,167900.0,28.84,28.98,28.78,28.97,167900.0
2008-03-03 11:30:00,28.97,29.18,28.79,29.05,205300.0,28.97,29.18,28.79,29.05,205300.0
2008-03-03 12:00:00,29.07,29.12,28.81,29.09,72700.0,29.07,29.12,28.81,29.09,72700.0
2008-03-03 12:30:00,29.08,29.29,29.03,29.27,179300.0,29.08,29.29,29.03,29.27,179300.0
2008-03-03 13:00:00,29.28,29.45,29.17,29.27,104200.0,29.28,29.45,29.17,29.27,104200.0
2008-03-03 13:30:00,29.29,29.48,29.06,29.1,190200.0,29.29,29.48,29.06,29.1,190200.0
2008-03-03 14:00:00,29.08,29.19,28.88,29.0,146600.0,29.08,29.19,28.88,29.0,146600.0
2008-03-03 14:30:00,29.0,29.02,28.72,28.82,208400.0,29.0,29.02,28.72,28.82,208400.0
2008-03-03 15:00:00,28.83,29.13,28.81,29.06,242500.0,28.83,29.13,28.81,29.06,242500.0
2008-03-03 15:30:00,29.05,29.19,28.96,29.11,388300.0,29.05,29.19,28.96,29.11,388300.0
2008-03-04 09:30:00,28.97,28.97,28.5,28.6,293500.0,28.97,28.97,28.5,28.6,293500.0
2008-03-04 10:00:00,28.6,28.86,28.39,28.75,341200.0,28.6,28.86,28.39,28.75,341200.0
2008-03-04 10:30:00,28.74,28.9,28.69,28.77,243900.0,28.74,28.9,28.69,28.77,243900.0
2008-03-04 11:00:00,28.76,28.9,28.7,28.88,207000.0,28.76,28.9,28.7,28.88,207000.0
2008-03-04 11:30:00,28.88,29.1,28.8,28.94,219100.0,28.88,29.1,28.8,28.94,219100.0
2008-03-04 12:00:00,28.93,29.25,28.88,29.15,221500.0,28.93,29.25,28.88,29.15,221500.0
2008-03-04 12:30:00,29.15,29.37,29.11,29.17,164000.0,29.15,29.37,29.11,29.17,164000.0
2008-03-04 13:00:00,29.15,29.29,29.01,29.06,223100.0,29.15,29.29,29.01,29.06,223100.0
2008-03-04 13:30:00,29.06,29.13,28.84,29.0,316900.0,29.06,29.13,28.84,29.0,316900.0
2008-03-04 14:00:00,29.0,29.14,28.83,29.1,225400.0,29.0,29.14,28.83,29.1,225400.0
2008-03-04 14:30:00,29.1,29.35,29.01,29.12,225200.0,29.1,29.35,29.01,29.12,225200.0
2008-03-04 15:00:00,29.13,29.7,29.11,29.34,415500.0,29.13,29.7,29.11,29.34,415500.0
2008-03-04 15:30:00,29.33,29.63,29.2,29.44,541400.0,29.33,29.63,29.2,29.44,541400.0
2008-03-05 09:30:00,29.43,30.69,29.43,30.64,303800.0,29.43,30.69,29.43,30.64,303800.0
2008-03-05 10:00:00,30.63,30.63,29.91,30.0,270400.0,30.63,30.63,29.91,30.0,270400.0
2008-03-05 10:30:00,29.95,30.16,29.68,29.96,319000.0,29.95,30.16,29.68,29.96,319000.0
2008-03-05 11:00:00,29.96,30.27,29.88,29.97,183400.0,29.96,30.27,29.88,29.97,183400.0
2008-03-05 11:30:00,29.95,29.97,29.61,29.72,147600.0,29.95,29.97,29.61,29.72,147600.0
2008-03-05 12:00:00,29.73,29.99,29.55,29.65,302200.0,29.73,29.99,29.55,29.65,302200.0
2008-03-05 12:30:00,29.66,29.73,29.41,29.48,165500.0,29.66,29.73,29.41,29.48,165500.0
2008-03-05 13:00:00,29.47,29.59,29.15,29.35,206600.0,29.47,29.59,29.15,29.35,206600.0
2008-03-05 13:30:00,29.34,29.49,29.0,29.37,205600.0,29.34,29.49,29.0,29.37,205600.0
2008-03-05 14:00:00,29.38,29.57,29.31,29.39,133700.0,29.38,29.57,29.31,29.39,133700.0
2008-03-05 14:30:00,29.4,29.57,29.26,29.51,184500.0,29.4,29.57,29.26,29.51,184500.0
2008-03-05 15:00:00,29.53,29.66,29.39,29.61,384100.0,29.53,29.66,29.39,29.61,384100.0
2008-03-05 15:30:00,29.61,29.64,29.3,29.36,721500.0,29.61,29.64,29.3,29.36,721500.0
2008-03-06 09:30:00,30.01,30.45,29.32,30.0,1453400.0,30.01,30.45,29.32,30.0,1453400.0
2008-03-06 10:00:00,30.0,30.0,29.63,29.68,758200.0,30.0,30.0,29.63,29.68,758200.0
2008-03-06 10:30:00,29.68,29.8,29.53,29.62,762500.0,29.68,29.8,29.53,29.62,762500.0
2008-03-06 11:00:00,29.64,29.83,29.27,29.69,515600.0,29.64,29.83,29.27,29.69,515600.0
2008-03-06 11:30:00,29.68,29.68,29.27,29.3,476300.0,29.68,29.68,29.27,29.3,476300.0
2008-03-06 12:00:00,29.3,29.31,28.94,29.01,477300.0,29.3,29.31,28.94,29.01,477300.0
2008-03-06 12:30:00,29.01,29.05,28.81,28.86,429900.0,29.01,29.05,28.81,28.86,429900.0
2008-03-06 13:00:00,28.87,29.06,28.83,29.04,885300.0,28.87,29.06,28.83,29.04,885300.0
2008-03-06 13:30:00,29.04,29.11,28.91,28.98,864200.0,29.04,29.11,28.91,28.98,864200.0
2008-03-06 14:00:00,28.98,29.03,28.8,28.95,811400.0,28.98,29.03,28.8,28.95,811400.0
2008-03-06 14:30:00,28.97,29.09,28.84,28.87,478500.0,28.97,29.09,28.84,28.87,478500.0
2008-03-06 15:00:00,28.86,28.91,28.54,28.85,766400.0,28.86,28.91,28.54,28.85,766400.0
2008-03-06 15:30:00,28.85,28.86,28.47,28.49,902200.0,28.85,28.86,28.47,28.49,902200.0
2008-03-07 09:30:00,28.46,28.69,27.69,28.61,832600.0,28.46,28.69,27.69,28.61,832600.0
2008-03-07 10:00:00,28.6,28.84,28.45,28.57,454300.0,28.6,28.84,28.45,28.57,454300.0
2008-03-07 10:30:00,28.56,29.07,28.53,28.8,281600.0,28.56,29.07,28.53,28.8,281600.0
2008-03-07 11:00:00,28.78,28.87,28.61,28.64,120500.0,28.78,28.87,28.61,28.64,120500.0
2008-03-07 11:30:00,28.65,28.75,28.49,28.59,209400.0,28.65,28.75,28.49,28.59,209400.0
2008-03-07 12:00:00,28.6,28.62,28.49,28.58,140900.0,28.6,28.62,28.49,28.58,140900.0
2008-03-07 12:30:00,28.57,28.72,28.49,28.67,135200.0,28.57,28.72,28.49,28.67,135200.0
2008-03-07 13:00:00,28.69,28.73,28.54,28.72,91000.0,28.69,28.73,28.54,28.72,91000.0
2008-03-07 13:30:00,28.71,28.71,28.49,28.49,153800.0,28.71,28.71,28.49,28.49,153800.0
2008-03-07 14:00:00,28.51,28.86,28.48,28.85,454600.0,28.51,28.86,28.48,28.85,454600.0
2008-03-07 14:30:00,28.83,29.18,28.75,29.16,380000.0,28.83,29.18,28.75,29.16,380000.0
2008-03-07 15:00:00,29.15,29.26,28.91,29.02,508100.0,29.15,29.26,28.91,29.02,508100.0
2008-03-07 15:30:00,29.03,29.23,28.87,28.93,760000.0,29.03,29.23,28.87,28.93,760000.0
2008-03-10 09:30:00,29.26,29.62,29.17,29.61,597600.0,29.26,29.62,29.17,29.61,597600.0
2008-03-10 10:00:00,29.61,29.7,29.35,29.47,516400.0,29.61,29.7,29.35,29.47,516400.0
2008-03-10 10:30:00,29.46,29.47,29.08,29.19,311200.0,29.46,29.47,29.08,29.19,311200.0
2008-03-10 11:00:00,29.17,29.3,29.0,29.0,261900.0,29.17,29.3,29.0,29.0,261900.0
2008-03-10 11:30:00,29.0,29.42,28.85,29.42,294800.0,29.0,29.42,28.85,29.42,294800.0
2008-03-10 12:00:00,29.41,29.42,28.96,29.04,274100.0,29.41,29.42,28.96,29.04,274100.0
2008-03-10 12:30:00,29.03,29.31,29.02,29.25,178300.0,29.03,29.31,29.02,29.25,178300.0
2008-03-10 13:00:00,29.26,29.28,29.08,29.1,102500.0,29.26,29.28,29.08,29.1,102500.0
2008-03-10 13:30:00,29.09,29.19,28.84,28.84,152000.0,29.09,29.19,28.84,28.84,152000.0
2008-03-10 14:00:00,28.85,28.95,28.54,28.74,284700.0,28.85,28.95,28.54,28.74,284700.0
2008-03-10 14:30:00,28.75,28.88,28.68,28.7,170100.0,28.75,28.88,28.68,28.7,170100.0
2008-03-10 15:00:00,28.71,28.87,28.6,28.86,239600.0,28.71,28.87,28.6,28.86,239600.0
2008-03-10 15:30:00,28.86,28.95,28.65,28.85,501600.0,28.86,28.95,28.65,28.85,501600.0
2008-03-11 09:30:00,29.7,30.16,29.36,29.36,469500.0,29.7,30.16,29.36,29.36,469500.0
2008-03-11 10:00:00,29.34,29.8,29.29,29.71,286100.0,29.34,29.8,29.29,29.71,286100.0
2008-03-11 10:30:00,29.71,29.74,29.26,29.6,198400.0,29.71,29.74,29.26,29.6,198400.0
2008-03-11 11:00:00,29.61,29.64,29.32,29.47,144200.0,29.61,29.64,29.32,29.47,144200.0
2008-03-11 11:30:00,29.47,29.49,28.91,29.03,340000.0,29.47,29.49,28.91,29.03,340000.0
2008-03-11 12:00:00,29.04,29.27,28.99,29.18,248400.0,29.04,29.27,28.99,29.18,248400.0
2008-03-11 12:30:00,29.15,29.25,28.84,29.09,187400.0,29.15,29.25,28.84,29.09,187400.0
2008-03-11 13:00:00,29.09,29.27,28.79,29.23,198900.0,29.09,29.27,28.79,29.23,198900.0
2008-03-11 13:30:00,29.23,29.34,29.0,29.23,208300.0,29.23,29.34,29.0,29.23,208300.0
2008-03-11 14:00:00,29.23,29.6,29.23,29.3,657500.0,29.23,29.6,29.23,29.3,657500.0
2008-03-11 14:30:00,29.28,29.86,29.27,29.71,347900.0,29.28,29.86,29.27,29.71,347900.0
2008-03-11 15:00:00,29.72,30.01,29.61,29.93,576300.0,29.72,30.01,29.61,29.93,576300.0
2008-03-11 15:30:00,29.92,30.06,29.83,30.02,1112700.0,29.92,30.06,29.83,30.02,1112700.0
2008-03-12 09:30:00,30.06,30.12,29.42,29.74,295800.0,30.06,30.12,29.42,29.74,295800.0
2008-03-12 10:00:00,29.71,29.99,29.52,29.97,413500.0,29.71,29.99,29.52,29.97,413500.0
2008-03-12 10:30:00,29.96,30.55,29.96,30.54,391000.0,29.96,30.55,29.96,30.54,391000.0
2008-03-12 11:00:00,30.52,31.16,30.23,30.91,567600.0,30.52,31.16,30.23,30.91,567600.0
2008-03-12 11:30:00,30.91,31.03,30.81,30.91,411200.0,30.91,31.03,30.81,30.91,411200.0
2008-03-12 12:00:00,30.92,31.08,30.85,30.89,704100.0,30.92,31.08,30.85,30.89,704100.0
2008-03-12 12:30:00,30.88,31.06,30.7,30.79,395700.0,30.88,31.06,30.7,30.79,395700.0
2008-03-12 13:00:00,30.79,30.85,30.43,30.66,413800.0,30.79,30.85,30.43,30.66,413800.0
2008-03-12 13:30:00,30.66,30.8,30.55,30.71,437500.0,30.66,30.8,30.55,30.71,437500.0
2008-03-12 14:00:00,30.72,30.75,30.48,30.73,348900.0,30.72,30.75,30.48,30.73,348900.0
2008-03-12 14:30:00,30.73,30.96,30.62,30.67,366400.0,30.73,30.96,30.62,30.67,366400.0
2008-03-12 15:00:00,30.68,30.79,30.51,30.52,819100.0,30.68,30.79,30.51,30.52,819100.0
2008-03-12 15:30:00,30.52,30.54,30.02,30.04,983500.0,30.52,30.54,30.02,30.04,983500.0
2008-03-13 09:30:00,29.58,29.76,29.3,29.62,211500.0,29.58,29.76,29.3,29.62,211500.0
2008-03-13 10:00:00,29.62,29.71,29.23,29.43,362100.0,29.62,29.71,29.23,29.43,362100.0
2008-03-13 10:30:00,29.44,29.65,29.26,29.48,367800.0,29.44,29.65,29.26,29.48,367800.0
2008-03-13 11:00:00,29.49,30.08,29.31,29.98,674600.0,29.49,30.08,29.31,29.98,674600.0
2008-03-13 11:30:00,29.98,30.04,29.85,30.02,340000.0,29.98,30.04,29.85,30.02,340000.0
2008-03-13 12:00:00,30.02,30.48,30.0,30.23,249400.0,30.02,30.48,30.0,30.23,249400.0
2008-03-13 12:30:00,30.23,30.53,30.02,30.33,214900.0,30.23,30.53,30.02,30.33,214900.0
2008-03-13 13:00:00,30.35,30.86,30.31,30.78,120800.0,30.35,30.86,30.31,30.78,120800.0
2008-03-13 13:30:00,30.78,30.9,30.33,30.42,450400.0,30.78,30.9,30.33,30.42,450400.0
2008-03-13 14:00:00,30.45,30.6,30.32,30.53,363800.0,30.45,30.6,30.32,30.53,363800.0
2008-03-13 14:30:00,30.53,30.56,30.28,30.5,240000.0,30.53,30.56,30.28,30.5,240000.0
2008-03-13 15:00:00,30.5,30.58,30.33,30.45,339900.0,30.5,30.58,30.33,30.45,339900.0
2008-03-13 15:30:00,30.47,30.65,30.36,30.5,460800.0,30.47,30.65,30.36,30.5,460800.0
2008-03-14 09:30:00,30.4,30.53,29.64,29.68,448700.0,30.4,30.53,29.64,29.68,448700.0
2008-03-14 10:00:00,29.64,30.54,29.24,29.97,429200.0,29.64,30.54,29.24,29.97,429200.0
2008-03-14 10:30:00,29.96,30.63,29.93,30.55,601000.0,29.96,30.63,29.93,30.55,601000.0
2008-03-14 11:00:00,30.53,30.56,30.12,30.4,318400.0,30.53,30.56,30.12,30.4,318400.0
2008-03-14 11:30:00,30.39,30.7,30.28,30.61,408600.0,30.39,30.7,30.28,30.61,408600.0
2008-03-14 12:00:00,30.6,30.99,30.51,30.82,391300.0,30.6,30.99,30.51,30.82,391300.0
2008-03-14 12:30:00,30.82,30.89,30.41,30.55,310400.0,30.82,30.89,30.41,30.55,310400.0
2008-03-14 13:00:00,30.51,30.57,30.18,30.35,208700.0,30.51,30.57,30.18,30.35,208700.0
2008-03-14 13:30:00,30.33,30.58,30.2,30.31,423900.0,30.33,30.58,30.2,30.31,423900.0
2008-03-14 14:00:00,30.3,30.48,29.85,29.99,630800.0,30.3,30.48,29.85,29.99,630800.0
2008-03-14 14:30:00,29.98,30.17,29.82,29.97,587300.0,29.98,30.17,29.82,29.97,587300.0
2008-03-14 15:00:00,29.98,30.62,29.95,30.43,540400.0,29.98,30.62,29.95,30.43,540400.0
2008-03-14 15:30:00,30.43,30.47,30.05,30.23,636700.0,30.43,30.47,30.05,30.23,636700.0
2008-03-17 09:30:00,29.52,29.59,28.54,29.13,365600.0,29.52,29.59,28.54,29.13,365600.0
2008-03-17 10:00:00,29.17,30.03,29.17,29.76,276400.0,29.17,30.03,29.17,29.76,276400.0
2008-03-17 10:30:00,29.78,29.78,29.04,29.12,460300.0,29.78,29.78,29.04,29.12,460300.0
2008-03-17 11:00:00,29.09,29.37,28.99,29.12,221400.0,29.09,29.37,28.99,29.12,221400.0
2008-03-17 11:30:00,29.12,29.17,28.93,29.05,194500.0,29.12,29.17,28.93,29.05,194500.0
2008-03-17 12:00:00,29.03,29.11,28.88,28.98,241400.0,29.03,29.11,28.88,28.98,241400.0
2008-03-17 12:30:00,28.97,29.17,28.9,29.08,175600.0,28.97,29.17,28.9,29.08,175600.0
2008-03-17 13:00:00,29.08,29.1,28.86,28.94,265600.0,29.08,29.1,28.86,28.94,265600.0
2008-03-17 13:30:00,28.93,29.17,28.78,29.17,256400.0,28.93,29.17,28.78,29.17,256400.0
2008-03-17 14:00:00,29.16,29.37,29.02,29.15,231300.0,29.16,29.37,29.02,29.15,231300.0
2008-03-17 14:30:00,29.15,29.58,29.05,29.43,316200.0,29.15,29.58,29.05,29.43,316200.0
2008-03-17 15:00:00,29.44,29.79,29.35,29.53,440500.0,29.44,29.79,29.35,29.53,440500.0
2008-03-17 15:30:00,29.52,29.83,29.48,29.54,636900.0,29.52,29.83,29.48,29.54,636900.0
2008-03-18 09:30:00,30.17,30.78,30.17,30.55,368800.0,30.17,30.78,30.17,30.55,368800.0
2008-03-18 10:00:00,30.55,30.7,30.45,30.49,396300.0,30.55,30.7,30.45,30.49,396300.0
2008-03-18 10:30:00,30.5,30.58,30.36,30.44,815000.0,30.5,30.58,30.36,30.44,815000.0
2008-03-18 11:00:00,30.44,30.6,30.23,30.5,497700.0,30.44,30.6,30.23,30.5,497700.0
2008-03-18 11:30:00,30.5,30.69,30.39,30.4,346600.0,30.5,30.69,30.39,30.4,346600.0
2008-03-18 12:00:00,30.4,30.41,29.93,30.01,300200.0,30.4,30.41,29.93,30.01,300200.0
2008-03-18 12:30:00,30.01,30.28,30.0,30.2,297600.0,30.01,30.28,30.0,30.2,297600.0
2008-03-18 13:00:00,30.2,30.24,30.04,30.15,298300.0,30.2,30.24,30.04,30.15,298300.0
2008-03-18 13:30:00,30.16,30.26,30.03,30.22,221400.0,30.16,30.26,30.03,30.22,221400.0
2008-03-18 14:00:00,30.23,30.25,29.44,29.6,348600.0,30.23,30.25,29.44,29.6,348600.0
2008-03-18 14:30:00,29.57,30.03,29.26,29.98,597600.0,29.57,30.03,29.26,29.98,597600.0
2008-03-18 15:00:00,30.0,30.03,29.84,29.99,489500.0,30.0,30.03,29.84,29.99,489500.0
2008-03-18 15:30:00,29.99,30.31,29.97,30.19,539600.0,29.99,30.31,29.97,30.19,539600.0
2008-03-19 09:30:00,30.28,31.0,30.08,30.78,320800.0,30.28,31.0,30.08,30.78,320800.0
2008-03-19 10:00:00,30.78,30.82,30.11,30.24,412100.0,30.78,30.82,30.11,30.24,412100.0
2008-03-19 10:30:00,30.25,30.32,30.08,30.17,239300.0,30.25,30.32,30.08,30.17,239300.0
2008-03-19 11:00:00,30.18,30.43,30.0,30.41,306600.0,30.18,30.43,30.0,30.41,306600.0
2008-03-19 11:30:00,30.4,30.41,30.16,30.16,305200.0,30.4,30.41,30.16,30.16,305200.0
2008-03-19 12:00:00,30.18,30.37,29.93,29.93,336300.0,30.18,30.37,29.93,29.93,336300.0
2008-03-19 12:30:00,29.93,30.1,29.77,30.03,263300.0,29.93,30.1,29.77,30.03,263300.0
2008-03-19 13:00:00,30.04,30.26,29.91,30.01,196900.0,30.04,30.26,29.91,30.01,196900.0
2008-03-19 13:30:00,30.01,30.05,29.72,29.87,139700.0,30.01,30.05,29.72,29.87,139700.0
2008-03-19 14:00:00,29.87,30.0,29.7,29.94,161000.0,29.87,30.0,29.7,29.94,161000.0
2008-03-19 14:30:00,29.94,29.97,29.6,29.89,233700.0,29.94,29.97,29.6,29.89,233700.0
2008-03-19 15:00:00,29.89,30.0,29.54,29.62,372000.0,29.89,30.0,29.54,29.62,372000.0
2008-03-19 15:30:00,29.62,29.66,29.22,29.26,696800.0,29.62,29.66,29.22,29.26,696800.0
2008-03-20 09:30:00,29.47,29.68,29.1,29.3,441400.0,29.47,29.68,29.1,29.3,441400.0
2008-03-20 10:00:00,29.3,29.95,29.3,29.85,496700.0,29.3,29.95,29.3,29.85,496700.0
2008-03-20 10:30:00,29.84,30.18,29.75,30.17,411400.0,29.84,30.18,29.75,30.17,411400.0
2008-03-20 11:00:00,30.17,30.41,30.03,30.17,556100.0,30.17,30.41,30.03,30.17,556100.0
2008-03-20 11:30:00,30.2,30.23,29.82,30.02,202300.0,30.2,30.23,29.82,30.02,202300.0
2008-03-20 12:00:00,30.03,30.15,29.93,29.97,333100.0,30.03,30.15,29.93,29.97,333100.0
2008-03-20 12:30:00,29.98,30.28,29.8,30.12,386100.0,29.98,30.28,29.8,30.12,386100.0
2008-03-20 13:00:00,30.12,30.45,30.08,30.41,361200.0,30.12,30.45,30.08,30.41,361200.0
2008-03-20 13:30:00,30.42,30.78,30.38,30.76,435200.0,30.42,30.78,30.38,30.76,435200.0
2008-03-20 14:00:00,30.76,30.85,30.44,30.79,567300.0,30.76,30.85,30.44,30.79,567300.0
2008-03-20 14:30:00,30.8,31.0,30.71,30.88,404900.0,30.8,31.0,30.71,30.88,404900.0
2008-03-20 15:00:00,30.88,30.96,30.68,30.74,535800.0,30.88,30.96,30.68,30.74,535800.0
2008-03-20 15:30:00,30.74,30.78,30.56,30.72,880100.0,30.74,30.78,30.56,30.72,880100.0
2008-03-24 09:30:00,31.08,32.5,30.98,32.38,896100.0,31.08,32.5,30.98,32.38,896100.0
2008-03-24 10:00:00,32.39,33.31,32.36,32.88,887800.0,32.39,33.31,32.36,32.88,887800.0
2008-03-24 10:30:00,32.87,33.23,32.84,33.0,642300.0,32.87,33.23,32.84,33.0,642300.0
2008-03-24 11:00:00,33.0,33.36,32.94,33.25,447000.0,33.0,33.36,32.94,33.25,447000.0
2008-03-24 11:30:00,33.25,33.29,32.97,33.03,385700.0,33.25,33.29,32.97,33.03,385700.0
2008-03-24 12:00:00,33.03,33.05,32.74,32.99,417500.0,33.03,33.05,32.74,32.99,417500.0
2008-03-24 12:30:00,32.99,33.01,32.87,32.99,349400.0,32.99,33.01,32.87,32.99,349400.0
2008-03-24 13:00:00,32.98,33.01,32.86,32.96,398700.0,32.98,33.01,32.86,32.96,398700.0
2008-03-24 13:30:00,32.96,32.96,32.68,32.85,379700.0,32.96,32.96,32.68,32.85,379700.0
2008-03-24 14:00:00,32.83,32.98,32.64,32.98,248200.0,32.83,32.98,32.64,32.98,248200.0
2008-03-24 14:30:00,32.97,33.01,32.55,32.63,354400.0,32.97,33.01,32.55,32.63,354400.0
2008-03-24 15:00:00,32.62,32.82,32.59,32.65,365000.0,32.62,32.82,32.59,32.65,365000.0
2008-03-24 15:30:00,32.64,32.71,32.4,32.55,847300.0,32.64,32.71,32.4,32.55,847300.0
2008-03-25 09:30:00,33.1,33.13,32.33,32.43,342100.0,33.1,33.13,32.33,32.43,342100.0
2008-03-25 10:00:00,32.4,32.44,32.03,32.03,511400.0,32.4,32.44,32.03,32.03,511400.0
2008-03-25 10:30:00,32.03,32.09,31.84,31.99,437700.0,32.03,32.09,31.84,31.99,437700.0
2008-03-25 11:00:00,32.0,32.2,31.89,32.16,360000.0,32.0,32.2,31.89,32.16,360000.0
2008-03-25 11:30:00,32.14,32.27,32.0,32.08,231800.0,32.14,32.27,32.0,32.08,231800.0
2008-03-25 12:00:00,32.09,32.4,32.03,32.25,503300.0,32.09,32.4,32.03,32.25,503300.0
2008-03-25 12:30:00,32.24,32.33,32.08,32.13,277800.0,32.24,32.33,32.08,32.13,277800.0
2008-03-25 13:00:00,32.13,32.21,32.02,32.06,316100.0,32.13,32.21,32.02,32.06,316100.0
2008-03-25 13:30:00,32.07,32.75,32.07,32.72,512400.0,32.07,32.75,32.07,32.72,512400.0
2008-03-25 14:00:00,32.7,32.7,32.34,32.44,355700.0,32.7,32.7,32.34,32.44,355700.0
2008-03-25 14:30:00,32.44,32.7,32.29,32.64,499200.0,32.44,32.7,32.29,32.64,499200.0
2008-03-25 15:00:00,32.64,32.83,32.49,32.76,443400.0,32.64,32.83,32.49,32.76,443400.0
2008-03-25 15:30:00,32.77,32.9,32.63,32.75,1022800.0,32.77,32.9,32.63,32.75,1022800.0
2008-03-26 09:30:00,32.49,32.49,31.79,31.95,344800.0,32.49,32.49,31.79,31.95,344800.0
2008-03-26 10:00:00,31.96,32.01,31.67,31.84,373600.0,31.96,32.01,31.67,31.84,373600.0
2008-03-26 10:30:00,31.81,31.81,31.35,31.74,487100.0,31.81,31.81,31.35,31.74,487100.0
2008-03-26 11:00:00,31.73,31.76,31.42,31.57,255300.0,31.73,31.76,31.42,31.57,255300.0
2008-03-26 11:30:00,31.57,31.75,31.35,31.61,209100.0,31.57,31.75,31.35,31.61,209100.0
2008-03-26 12:00:00,31.6,31.67,31.35,31.63,171800.0,31.6,31.67,31.35,31.63,171800.0
2008-03-26 12:30:00,31.61,31.67,31.33,31.42,352300.0,31.61,31.67,31.33,31.42,352300.0
2008-03-26 13:00:00,31.42,31.55,31.39,31.48,99700.0,31.42,31.55,31.39,31.48,99700.0
2008-03-26 13:30:00,31.47,31.48,31.19,31.25,238100.0,31.47,31.48,31.19,31.25,238100.0
2008-03-26 14:00:00,31.25,31.5,31.19,31.4,220900.0,31.25,31.5,31.19,31.4,220900.0
2008-03-26 14:30:00,31.4,31.57,31.14,31.55,298000.0,31.4,31.57,31.14,31.55,298000.0
2008-03-26 15:00:00,31.56,31.6,31.29,31.3,380300.0,31.56,31.6,31.29,31.3,380300.0
2008-03-26 15:30:00,31.29,31.39,31.09,31.24,599000.0,31.29,31.39,31.09,31.24,599000.0
2008-03-27 09:30:00,31.42,31.98,31.21,31.63,395500.0,31.42,31.98,31.21,31.63,395500.0
2008-03-27 10:00:00,31.62,31.65,31.13,31.19,329500.0,31.62,31.65,31.13,31.19,329500.0
2008-03-27 10:30:00,31.18,31.2,31.04,31.11,199200.0,31.18,31.2,31.04,31.11,199200.0
2008-03-27 11:00:00,31.1,31.33,31.04,31.29,235900.0,31.1,31.33,31.04,31.29,235900.0
2008-03-27 11:30:00,31.29,31.57,31.15,31.32,223400.0,31.29,31.57,31.15,31.32,223400.0
2008-03-27 12:00:00,31.3,31.41,31.27,31.4,200700.0,31.3,31.41,31.27,31.4,200700.0
2008-03-27 12:30:00,31.4,31.58,31.29,31.29,185700.0,31.4,31.58,31.29,31.29,185700.0
2008-03-27 13:00:00,31.29,31.37,31.17,31.25,141300.0,31.29,31.37,31.17,31.25,141300.0
2008-03-27 13:30:00,31.24,31.32,31.06,31.15,178800.0,31.24,31.32,31.06,31.15,178800.0
2008-03-27 14:00:00,31.15,31.33,31.11,31.22,294500.0,31.15,31.33,31.11,31.22,294500.0
2008-03-27 14:30:00,31.21,31.3,31.04,31.04,311300.0,31.21,31.3,31.04,31.04,311300.0
2008-03-27 15:00:00,31.04,31.19,30.88,30.98,315500.0,31.04,31.19,30.88,30.98,315500.0
2008-03-27 15:30:00,30.97,31.0,30.54,30.54,571500.0,30.97,31.0,30.54,30.54,571500.0
2008-03-28 09:30:00,30.62,30.66,29.5,29.81,791900.0,30.62,30.66,29.5,29.81,791900.0
2008-03-28 10:00:00,29.79,30.29,29.78,30.06,400900.0,29.79,30.29,29.78,30.06,400900.0
2008-03-28 10:30:00,30.05,30.05,29.76,29.82,212800.0,30.05,30.05,29.76,29.82,212800.0
2008-03-28 11:00:00,29.81,29.82,29.16,29.55,513600.0,29.81,29.82,29.16,29.55,513600.0
2008-03-28 11:30:00,29.59,30.11,29.57,30.01,383000.0,29.59,30.11,29.57,30.01,383000.0
2008-03-28 12:00:00,30.0,30.28,29.92,30.28,253000.0,30.0,30.28,29.92,30.28,253000.0
2008-03-28 12:30:00,30.27,30.33,30.11,30.23,172700.0,30.27,30.33,30.11,30.23,172700.0
2008-03-28 13:00:00,30.23,30.39,30.22,30.32,156900.0,30.23,30.39,30.22,30.32,156900.0
2008-03-28 13:30:00,30.32,30.33,30.05,30.2,153100.0,30.32,30.33,30.05,30.2,153100.0
2008-03-28 14:00:00,30.2,30.36,30.18,30.29,292800.0,30.2,30.36,30.18,30.29,292800.0
2008-03-28 14:30:00,30.28,30.49,30.24,30.49,290700.0,30.28,30.49,30.24,30.49,290700.0
2008-03-28 15:00:00,30.49,30.49,30.18,30.32,495100.0,30.49,30.49,30.18,30.32,495100.0
2008-03-28 15:30:00,30.32,30.37,30.08,30.24,639700.0,30.32,30.37,30.08,30.24,639700.0
2008-03-31 09:30:00,30.35,31.07,30.12,30.92,343400.0,30.35,31.07,30.12,30.92,343400.0
2008-03-31 10:00:00,30.92,30.93,30.32,30.4,204400.0,30.92,30.93,30.32,30.4,204400.0
2008-03-31 10:30:00,30.4,30.83,30.4,30.82,160200.0,30.4,30.83,30.4,30.82,160200.0
2008-03-31 11:00:00,30.81,30.87,30.65,30.87,175700.0,30.81,30.87,30.65,30.87,175700.0
2008-03-31 11:30:00,30.85,31.51,30.85,31.37,414400.0,30.85,31.51,30.85,31.37,414400.0
2008-03-31 12:00:00,31.39,31.48,31.1,31.29,142300.0,31.39,31.48,31.1,31.29,142300.0
2008-03-31 12:30:00,31.28,31.36,31.11,31.33,93200.0,31.28,31.36,31.11,31.33,93200.0
2008-03-31 13:00:00,31.32,31.34,31.22,31.34,94300.0,31.32,31.34,31.22,31.34,94300.0
2008-03-31 13:30:00,31.34,31.47,31.21,31.24,150700.0,31.34,31.47,31.21,31.24,150700.0
2008-03-31 14:00:00,31.24,31.26,31.1,31.23,114800.0,31.24,31.26,31.1,31.23,114800.0
2008-03-31 14:30:00,31.23,31.35,31.0,31.14,226700.0,31.23,31.35,31.0,31.14,226700.0
2008-03-31 15:00:00,31.14,31.33,31.02,31.22,287400.0,31.14,31.33,31.02,31.22,287400.0
2008-03-31 15:30:00,31.23,31.44,31.14,31.33,470300.0,31.23,31.44,31.14,31.33,470300.0
2008-04-01 09:30:00,32.0,32.92,32.0,32.1,654400.0,32.0,32.92,32.0,32.1,654400.0
2008-04-01 10:00:00,32.13,32.44,32.1,32.44,394700.0,32.13,32.44,32.1,32.44,394700.0
2008-04-01 10:30:00,32.44,32.8,32.39,32.79,634800.0,32.44,32.8,32.39,32.79,634800.0
2008-04-01 11:00:00,32.77,32.78,32.47,32.58,353200.0,32.77,32.78,32.47,32.58,353200.0
2008-04-01 11:30:00,32.58,32.73,32.51,32.65,209300.0,32.58,32.73,32.51,32.65,209300.0
2008-04-01 12:00:00,32.64,33.12,32.56,33.03,310200.0,32.64,33.12,32.56,33.03,310200.0
2008-04-01 12:30:00,33.02,33.07,32.87,33.0,240000.0,33.02,33.07,32.87,33.0,240000.0
2008-04-01 13:00:00,32.98,33.0,32.88,32.98,271200.0,32.98,33.0,32.88,32.98,271200.0
2008-04-01 13:30:00,32.98,33.03,32.89,32.96,220600.0,32.98,33.03,32.89,32.96,220600.0
2008-04-01 14:00:00,32.96,33.04,32.81,32.9,318300.0,32.96,33.04,32.81,32.9,318300.0
2008-04-01 14:30:00,32.91,33.1,32.9,33.0,324500.0,32.91,33.1,32.9,33.0,324500.0
2008-04-01 15:00:00,32.99,33.06,32.91,33.06,343700.0,32.99,33.06,32.91,33.06,343700.0
2008-04-01 15:30:00,33.06,33.09,32.95,32.95,698100.0,33.06,33.09,32.95,32.95,698100.0
2008-04-02 09:30:00,33.03,33.62,32.9,33.12,515300.0,33.03,33.62,32.9,33.12,515300.0
2008-04-02 10:00:00,33.12,33.22,32.75,33.12,416200.0,33.12,33.22,32.75,33.12,416200.0
2008-04-02 10:30:00,33.14,33.8,33.14,33.8,386900.0,33.14,33.8,33.14,33.8,386900.0
2008-04-02 11:00:00,33.8,33.89,33.71,33.74,464800.0,33.8,33.89,33.71,33.74,464800.0
2008-04-02 11:30:00,33.74,33.96,33.57,33.77,401100.0,33.74,33.96,33.57,33.77,401100.0
2008-04-02 12:00:00,33.76,33.8,33.49,33.55,373800.0,33.76,33.8,33.49,33.55,373800.0
2008-04-02 12:30:00,33.55,33.59,33.38,33.52,248800.0,33.55,33.59,33.38,33.52,248800.0
2008-04-02 13:00:00,33.53,33.59,33.29,33.37,405800.0,33.53,33.59,33.29,33.37,405800.0
2008-04-02 13:30:00,33.38,33.62,33.34,33.56,180500.0,33.38,33.62,33.34,33.56,180500.0
2008-04-02 14:00:00,33.55,33.64,33.26,33.28,315400.0,33.55,33.64,33.26,33.28,315400.0
2008-04-02 14:30:00,33.29,33.39,33.16,33.3,266400.0,33.29,33.39,33.16,33.3,266400.0
2008-04-02 15:00:00,33.32,33.53,33.1,33.51,396000.0,33.32,33.53,33.1,33.51,396000.0
2008-04-02 15:30:00,33.51,33.53,33.29,33.35,575900.0,33.51,33.53,33.29,33.35,575900.0
2008-04-03 09:30:00,32.11,32.63,31.96,32.25,530300.0,32.11,32.63,31.96,32.25,530300.0
2008-04-03 10:00:00,32.26,32.66,32.2,32.22,251900.0,32.26,32.66,32.2,32.22,251900.0
2008-04-03 10:30:00,32.22,32.32,32.03,32.11,187700.0,32.22,32.32,32.03,32.11,187700.0
2008-04-03 11:00:00,32.11,32.34,32.07,32.21,198300.0,32.11,32.34,32.07,32.21,198300.0
2008-04-03 11:30:00,32.21,32.24,32.02,32.1,234400.0,32.21,32.24,32.02,32.1,234400.0
2008-04-03 12:00:00,32.09,32.22,32.02,32.06,114300.0,32.09,32.22,32.02,32.06,114300.0
2008-04-03 12:30:00,32.05,32.26,32.01,32.2,185000.0,32.05,32.26,32.01,32.2,185000.0
2008-04-03 13:00:00,32.2,32.28,32.14,32.25,194100.0,32.2,32.28,32.14,32.25,194100.0
2008-04-03 13:30:00,32.25,32.3,32.1,32.1,395900.0,32.25,32.3,32.1,32.1,395900.0
2008-04-03 14:00:00,32.09,32.26,32.05,32.17,185000.0,32.09,32.26,32.05,32.17,185000.0
2008-04-03 14:30:00,32.18,32.28,32.04,32.23,256800.0,32.18,32.28,32.04,32.23,256800.0
2008-04-03 15:00:00,32.22,32.28,32.05,32.14,309900.0,32.22,32.28,32.05,32.14,309900.0
2008-04-03 15:30:00,32.14,32.2,31.98,32.14,557200.0,32.14,32.2,31.98,32.14,557200.0
2008-04-04 09:30:00,32.29,32.29,31.8,32.18,240100.0,32.29,32.29,31.8,32.18,240100.0
2008-04-04 10:00:00,32.18,32.25,31.94,32.23,181500.0,32.18,32.25,31.94,32.23,181500.0
2008-04-04 10:30:00,32.21,32.53,31.98,32.53,149500.0,32.21,32.53,31.98,32.53,149500.0
2008-04-04 11:00:00,32.52,32.7,32.42,32.5,112400.0,32.52,32.7,32.42,32.5,112400.0
2008-04-04 11:30:00,32.5,32.54,32.24,32.37,102900.0,32.5,32.54,32.24,32.37,102900.0
2008-04-04 12:00:00,32.37,32.66,32.32,32.58,147200.0,32.37,32.66,32.32,32.58,147200.0
2008-04-04 12:30:00,32.59,32.73,32.56,32.66,141700.0,32.59,32.73,32.56,32.66,141700.0
2008-04-04 13:00:00,32.68,32.93,32.57,32.9,174700.0,32.68,32.93,32.57,32.9,174700.0
2008-04-04 13:30:00,32.9,32.92,32.69,32.72,122400.0,32.9,32.92,32.69,32.72,122400.0
2008-04-04 14:00:00,32.74,32.78,32.5,32.61,198100.0,32.74,32.78,32.5,32.61,198100.0
2008-04-04 14:30:00,32.6,32.74,32.52,32.61,134600.0,32.6,32.74,32.52,32.61,134600.0
2008-04-04 15:00:00,32.6,32.7,32.37,32.48,212300.0,32.6,32.7,32.37,32.48,212300.0
2008-04-04 15:30:00,32.48,32.55,32.38,32.52,315700.0,32.48,32.55,32.38,32.52,315700.0
2008-04-07 09:30:00,32.89,32.95,32.3,32.87,234900.0,32.89,32.95,32.3,32.87,234900.0
2008-04-07 10:00:00,32.88,32.92,32.43,32.43,175400.0,32.88,32.92,32.43,32.43,175400.0
2008-04-07 10:30:00,32.43,32.65,32.4,32.5,105300.0,32.43,32.65,32.4,32.5,105300.0
2008-04-07 11:00:00,32.51,32.58,32.29,32.53,133100.0,32.51,32.58,32.29,32.53,133100.0
2008-04-07 11:30:00,32.53,32.57,32.43,32.45,119100.0,32.53,32.57,32.43,32.45,119100.0
2008-04-07 12:00:00,32.44,32.57,32.4,32.52,89700.0,32.44,32.57,32.4,32.52,89700.0
2008-04-07 12:30:00,32.54,32.65,32.49,32.58,96200.0,32.54,32.65,32.49,32.58,96200.0
2008-04-07 13:00:00,32.58,32.67,32.46,32.49,163600.0,32.58,32.67,32.46,32.49,163600.0
2008-04-07 13:30:00,32.5,32.53,32.31,32.31,105400.0,32.5,32.53,32.31,32.31,105400.0
2008-04-07 14:00:00,32.32,32.33,32.09,32.12,185500.0,32.32,32.33,32.09,32.12,185500.0
2008-04-07 14:30:00,32.13,32.15,31.83,32.09,268500.0,32.13,32.15,31.83,32.09,268500.0
2008-04-07 15:00:00,32.09,32.1,31.82,31.91,139500.0,32.09,32.1,31.82,31.91,139500.0
2008-04-07 15:30:00,31.91,31.99,31.72,31.93,313900.0,31.91,31.99,31.72,31.93,313900.0
2008-04-08 09:30:00,31.5,32.41,31.4,32.28,256000.0,31.5,32.41,31.4,32.28,256000.0
2008-04-08 10:00:00,32.26,32.34,31.94,31.98,116100.0,32.26,32.34,31.94,31.98,116100.0
2008-04-08 10:30:00,31.95,32.3,31.93,32.23,86100.0,31.95,32.3,31.93,32.23,86100.0
2008-04-08 11:00:00,32.23,32.4,32.21,32.36,85400.0,32.23,32.4,32.21,32.36,85400.0
2008-04-08 11:30:00,32.35,32.45,32.08,32.18,73700.0,32.35,32.45,32.08,32.18,73700.0
2008-04-08 12:00:00,32.17,32.21,32.09,32.14,55400.0,32.17,32.21,32.09,32.14,55400.0
2008-04-08 12:30:00,32.14,32.17,31.93,31.97,162400.0,32.14,32.17,31.93,31.97,162400.0
2008-04-08 13:00:00,31.97,31.98,31.81,31.86,53200.0,31.97,31.98,31.81,31.86,53200.0
2008-04-08 13:30:00,31.85,31.95,31.83,31.89,67400.0,31.85,31.95,31.83,31.89,67400.0
2008-04-08 14:00:00,31.89,31.95,31.75,31.93,177500.0,31.89,31.95,31.75,31.93,177500.0
2008-04-08 14:30:00,31.95,32.07,31.85,32.05,148400.0,31.95,32.07,31.85,32.05,148400.0
2008-04-08 15:00:00,32.04,32.09,31.91,32.03,130500.0,32.04,32.09,31.91,32.03,130500.0
2008-04-08 15:30:00,32.04,32.14,31.98,32.03,239500.0,32.04,32.14,31.98,32.03,239500.0
2008-04-09 09:30:00,31.05,31.65,30.77,30.9,642700.0,31.05,31.65,30.77,30.9,642700.0
2008-04-09 10:00:00,30.9,31.01,30.63,30.92,421300.0,30.9,31.01,30.63,30.92,421300.0
2008-04-09 10:30:00,30.92,30.94,30.57,30.64,294600.0,30.92,30.94,30.57,30.64,294600.0
2008-04-09 11:00:00,30.65,30.81,30.39,30.47,379300.0,30.65,30.81,30.39,30.47,379300.0
2008-04-09 11:30:00,30.48,30.59,30.41,30.48,235100.0,30.48,30.59,30.41,30.48,235100.0
2008-04-09 12:00:00,30.47,30.53,30.3,30.42,275800.0,30.47,30.53,30.3,30.42,275800.0
2008-04-09 12:30:00,30.41,30.42,30.14,30.14,263200.0,30.41,30.42,30.14,30.14,263200.0
2008-04-09 13:00:00,30.15,30.27,30.09,30.23,271000.0,30.15,30.27,30.09,30.23,271000.0
2008-04-09 13:30:00,30.21,30.56,30.19,30.56,217600.0,30.21,30.56,30.19,30.56,217600.0
2008-04-09 14:00:00,30.55,30.59,30.4,30.5,482700.0,30.55,30.59,30.4,30.5,482700.0
2008-04-09 14:30:00,30.49,30.51,30.25,30.34,370600.0,30.49,30.51,30.25,30.34,370600.0
2008-04-09 15:00:00,30.33,30.39,30.2,30.27,513800.0,30.33,30.39,30.2,30.27,513800.0
2008-04-09 15:30:00,30.27,30.51,30.26,30.41,790300.0,30.27,30.51,30.26,30.41,790300.0
2008-04-10 09:30:00,30.33,30.62,29.99,30.2,585000.0,30.33,30.62,29.99,30.2,585000.0
2008-04-10 10:00:00,30.19,31.08,30.15,31.08,489400.0,30.19,31.08,30.15,31.08,489400.0
2008-04-10 10:30:00,31.08,31.17,30.85,31.11,287500.0,31.08,31.17,30.85,31.11,287500.0
2008-04-10 11:00:00,31.13,31.54,31.02,31.48,273200.0,31.13,31.54,31.02,31.48,273200.0
2008-04-10 11:30:00,31.5,31.96,31.48,31.92,329100.0,31.5,31.96,31.48,31.92,329100.0
2008-04-10 12:00:00,31.93,31.95,31.69,31.69,288200.0,31.93,31.95,31.69,31.69,288200.0
2008-04-10 12:30:00,31.71,31.8,31.53,31.54,279300.0,31.71,31.8,31.53,31.54,279300.0
2008-04-10 13:00:00,31.55,31.61,31.48,31.53,139300.0,31.55,31.61,31.48,31.53,139300.0
2008-04-10 13:30:00,31.54,31.76,31.44,31.53,169400.0,31.54,31.76,31.44,31.53,169400.0
2008-04-10 14:00:00,31.54,31.61,31.45,31.5,152200.0,31.54,31.61,31.45,31.5,152200.0
2008-04-10 14:30:00,31.49,31.56,31.38,31.47,219600.0,31.49,31.56,31.38,31.47,219600.0
2008-04-10 15:00:00,31.48,31.59,31.24,31.33,265600.0,31.48,31.59,31.24,31.33,265600.0
2008-04-10 15:30:00,31.33,31.33,31.02,31.2,723900.0,31.33,31.33,31.02,31.2,723900.0
2008-04-11 09:30:00,30.95,31.13,30.27,30.89,241000.0,30.95,31.13,30.27,30.89,241000.0
2008-04-11 10:00:00,30.89,31.24,30.65,31.16,245100.0,30.89,31.24,30.65,31.16,245100.0
2008-04-11 10:30:00,31.16,31.49,31.11,31.15,238700.0,31.16,31.49,31.11,31.15,238700.0
2008-04-11 11:00:00,31.12,31.16,30.92,30.98,189600.0,31.12,31.16,30.92,30.98,189600.0
2008-04-11 11:30:00,30.97,31.04,30.78,30.96,126100.0,30.97,31.04,30.78,30.96,126100.0
2008-04-11 12:00:00,30.96,30.96,30.56,30.57,127300.0,30.96,30.96,30.56,30.57,127300.0
2008-04-11 12:30:00,30.57,30.67,30.57,30.6,112600.0,30.57,30.67,30.57,30.6,112600.0
2008-04-11 13:00:00,30.59,30.66,30.47,30.53,163300.0,30.59,30.66,30.47,30.53,163300.0
2008-04-11 13:30:00,30.51,30.6,30.48,30.52,120800.0,30.51,30.6,30.48,30.52,120800.0
2008-04-11 14:00:00,30.52,30.53,30.33,30.34,134200.0,30.52,30.53,30.33,30.34,134200.0
2008-04-11 14:30:00,30.36,30.53,30.33,30.43,214900.0,30.36,30.53,30.33,30.43,214900.0
2008-04-11 15:00:00,30.43,30.46,30.32,30.42,274200.0,30.43,30.46,30.32,30.42,274200.0
2008-04-11 15:30:00,30.41,30.52,30.32,30.51,532000.0,30.41,30.52,30.32,30.51,532000.0
2008-04-14 09:30:00,30.57,31.01,30.57,30.88,197200.0,30.57,31.01,30.57,30.88,197200.0
2008-04-14 10:00:00,30.88,31.05,30.66,30.71,347700.0,30.88,31.05,30.66,30.71,347700.0
2008-04-14 10:30:00,30.73,31.0,30.7,30.87,261200.0,30.73,31.0,30.7,30.87,261200.0
2008-04-14 11:00:00,30.87,30.96,30.8,30.89,233200.0,30.87,30.96,30.8,30.89,233200.0
2008-04-14 11:30:00,30.89,31.32,30.81,31.22,274200.0,30.89,31.32,30.81,31.22,274200.0
2008-04-14 12:00:00,31.19,31.26,31.1,31.26,88800.0,31.19,31.26,31.1,31.26,88800.0
2008-04-14 12:30:00,31.28,31.45,31.23,31.38,124700.0,31.28,31.45,31.23,31.38,124700.0
2008-04-14 13:00:00,31.36,31.4,31.19,31.27,128900.0,31.36,31.4,31.19,31.27,128900.0
2008-04-14 13:30:00,31.27,31.27,31.14,31.16,105800.0,31.27,31.27,31.14,31.16,105800.0
2008-04-14 14:00:00,31.15,31.16,30.87,30.94,225400.0,31.15,31.16,30.87,30.94,225400.0
2008-04-14 14:30:00,30.94,31.0,30.84,30.89,101500.0,30.94,31.0,30.84,30.89,101500.0
2008-04-14 15:00:00,30.89,30.92,30.76,30.8,157000.0,30.89,30.92,30.76,30.8,157000.0
2008-04-14 15:30:00,30.81,30.95,30.8,30.94,290600.0,30.81,30.95,30.8,30.94,290600.0
2008-04-15 09:30:00,31.1,31.68,31.02,31.38,293500.0,31.1,31.68,31.02,31.38,293500.0
2008-04-15 10:00:00,31.38,31.48,31.1,31.11,200900.0,31.38,31.48,31.1,31.11,200900.0
2008-04-15 10:30:00,31.09,31.32,31.02,31.21,106800.0,31.09,31.32,31.02,31.21,106800.0
2008-04-15 11:00:00,31.22,31.27,31.0,31.12,198300.0,31.22,31.27,31.0,31.12,198300.0
2008-04-15 11:30:00,31.12,31.19,30.93,31.13,138000.0,31.12,31.19,30.93,31.13,138000.0
2008-04-15 12:00:00,31.12,31.13,30.91,30.99,91200.0,31.12,31.13,30.91,30.99,91200.0
2008-04-15 12:30:00,31.0,31.07,30.9,30.98,54800.0,31.0,31.07,30.9,30.98,54800.0
2008-04-15 13:00:00,31.0,31.15,30.98,31.13,52700.0,31.0,31.15,30.98,31.13,52700.0
2008-04-15 13:30:00,31.14,31.23,31.08,31.16,121100.0,31.14,31.23,31.08,31.16,121100.0
2008-04-15 14:00:00,31.17,31.18,31.01,31.13,185100.0,31.17,31.18,31.01,31.13,185100.0
2008-04-15 14:30:00,31.14,31.19,31.01,31.07,123200.0,31.14,31.19,31.01,31.07,123200.0
2008-04-15 15:00:00,31.07,31.37,31.05,31.3,180800.0,31.07,31.37,31.05,31.3,180800.0
2008-04-15 15:30:00,31.29,31.4,31.21,31.4,387600.0,31.29,31.4,31.21,31.4,387600.0
2008-04-16 09:30:00,31.9,32.16,31.85,31.89,277100.0,31.9,32.16,31.85,31.89,277100.0
2008-04-16 10:00:00,31.89,32.63,31.87,32.46,313900.0,31.89,32.63,31.87,32.46,313900.0
2008-04-16 10:30:00,32.48,32.58,32.32,32.46,286000.0,32.48,32.58,32.32,32.46,286000.0
2008-04-16 11:00:00,32.46,32.47,32.27,32.37,331700.0,32.46,32.47,32.27,32.37,331700.0
2008-04-16 11:30:00,32.38,32.67,32.33,32.58,162900.0,32.38,32.67,32.33,32.58,162900.0
2008-04-16 12:00:00,32.59,32.7,32.46,32.63,143600.0,32.59,32.7,32.46,32.63,143600.0
2008-04-16 12:30:00,32.62,32.66,32.48,32.59,85700.0,32.62,32.66,32.48,32.59,85700.0
2008-04-16 13:00:00,32.59,32.65,32.45,32.51,81600.0,32.59,32.65,32.45,32.51,81600.0
2008-04-16 13:30:00,32.51,32.53,32.31,32.41,232800.0,32.51,32.53,32.31,32.41,232800.0
2008-04-16 14:00:00,32.41,32.45,32.31,32.44,144700.0,32.41,32.45,32.31,32.44,144700.0
2008-04-16 14:30:00,32.44,32.75,32.44,32.72,206700.0,32.44,32.75,32.44,32.72,206700.0
2008-04-16 15:00:00,32.74,32.8,32.69,32.75,266400.0,32.74,32.8,32.69,32.75,266400.0
2008-04-16 15:30:00,32.75,33.02,32.7,32.99,859000.0,32.75,33.02,32.7,32.99,859000.0
2008-04-17 09:30:00,32.6,32.78,32.1,32.25,341000.0,32.6,32.78,32.1,32.25,341000.0
2008-04-17 10:00:00,32.25,32.33,31.8,32.3,700600.0,32.25,32.33,31.8,32.3,700600.0
2008-04-17 10:30:00,32.3,32.66,32.3,32.39,403500.0,32.3,32.66,32.3,32.39,403500.0
2008-04-17 11:00:00,32.4,32.41,32.0,32.06,417900.0,32.4,32.41,32.0,32.06,417900.0
2008-04-17 11:30:00,32.05,32.13,31.92,31.94,233900.0,32.05,32.13,31.92,31.94,233900.0
2008-04-17 12:00:00,31.94,32.03,31.93,31.99,152900.0,31.94,32.03,31.93,31.99,152900.0
2008-04-17 12:30:00,32.0,32.05,31.86,32.05,403600.0,32.0,32.05,31.86,32.05,403600.0
2008-04-17 13:00:00,32.05,32.07,31.81,31.94,178800.0,32.05,32.07,31.81,31.94,178800.0
2008-04-17 13:30:00,31.94,31.96,31.81,31.91,129200.0,31.94,31.96,31.81,31.91,129200.0
2008-04-17 14:00:00,31.91,31.96,31.84,31.9,115200.0,31.91,31.96,31.84,31.9,115200.0
2008-04-17 14:30:00,31.9,32.1,31.77,31.84,223700.0,31.9,32.1,31.77,31.84,223700.0
2008-04-17 15:00:00,31.84,31.96,31.8,31.88,327900.0,31.84,31.96,31.8,31.88,327900.0
2008-04-17 15:30:00,31.87,32.0,31.82,31.87,750200.0,31.87,32.0,31.82,31.87,750200.0
2008-04-18 09:30:00,32.6,32.7,31.92,32.02,534900.0,32.6,32.7,31.92,32.02,534900.0
2008-04-18 10:00:00,32.02,32.13,31.8,31.8,298400.0,32.02,32.13,31.8,31.8,298400.0
2008-04-18 10:30:00,31.8,32.0,31.63,31.68,226700.0,31.8,32.0,31.63,31.68,226700.0
2008-04-18 11:00:00,31.68,31.82,31.41,31.78,398600.0,31.68,31.82,31.41,31.78,398600.0
2008-04-18 11:30:00,31.78,32.0,31.69,32.0,252800.0,31.78,32.0,31.69,32.0,252800.0
2008-04-18 12:00:00,32.0,32.04,31.89,31.94,161800.0,32.0,32.04,31.89,31.94,161800.0
2008-04-18 12:30:00,31.94,31.99,31.88,31.92,196900.0,31.94,31.99,31.88,31.92,196900.0
2008-04-18 13:00:00,31.92,31.99,31.83,31.86,275000.0,31.92,31.99,31.83,31.86,275000.0
2008-04-18 13:30:00,31.87,31.9,31.69,31.73,169300.0,31.87,31.9,31.69,31.73,169300.0
2008-04-18 14:00:00,31.73,31.8,31.41,31.43,217500.0,31.73,31.8,31.41,31.43,217500.0
2008-04-18 14:30:00,31.43,31.65,31.43,31.62,311800.0,31.43,31.65,31.43,31.62,311800.0
2008-04-18 15:00:00,31.62,31.77,31.52,31.65,359700.0,31.62,31.77,31.52,31.65,359700.0
2008-04-18 15:30:00,31.65,31.84,31.62,31.74,694200.0,31.65,31.84,31.62,31.74,694200.0
2008-04-21 09:30:00,31.65,32.05,31.56,31.6,374300.0,31.65,32.05,31.56,31.6,374300.0
2008-04-21 10:00:00,31.61,31.62,31.33,31.48,346100.0,31.61,31.62,31.33,31.48,346100.0
2008-04-21 10:30:00,31.47,31.55,31.36,31.43,144700.0,31.47,31.55,31.36,31.43,144700.0
2008-04-21 11:00:00,31.43,31.61,31.29,31.52,223100.0,31.43,31.61,31.29,31.52,223100.0
2008-04-21 11:30:00,31.53,31.62,31.38,31.6,232700.0,31.53,31.62,31.38,31.6,232700.0
2008-04-21 12:00:00,31.59,31.79,31.59,31.76,172100.0,31.59,31.79,31.59,31.76,172100.0
2008-04-21 12:30:00,31.77,31.84,31.72,31.81,137700.0,31.77,31.84,31.72,31.81,137700.0
2008-04-21 13:00:00,31.83,32.02,31.8,31.97,308900.0,31.83,32.02,31.8,31.97,308900.0
2008-04-21 13:30:00,31.97,32.0,31.83,31.94,211800.0,31.97,32.0,31.83,31.94,211800.0
2008-04-21 14:00:00,31.94,32.14,31.91,32.11,234600.0,31.94,32.14,31.91,32.11,234600.0
2008-04-21 14:30:00,32.11,32.32,32.08,32.26,291800.0,32.11,32.32,32.08,32.26,291800.0
2008-04-21 15:00:00,32.26,32.51,32.17,32.19,574500.0,32.26,32.51,32.17,32.19,574500.0
2008-04-21 15:30:00,32.19,32.26,31.84,31.84,1028800.0,32.19,32.26,31.84,31.84,1028800.0
2008-04-22 09:30:00,31.71,31.9,31.05,31.12,245100.0,31.71,31.9,31.05,31.12,245100.0
2008-04-22 10:00:00,31.11,31.66,31.11,31.19,295000.0,31.11,31.66,31.11,31.19,295000.0
2008-04-22 10:30:00,31.19,31.26,31.02,31.16,135700.0,31.19,31.26,31.02,31.16,135700.0
2008-04-22 11:00:00,31.17,31.25,31.02,31.05,168200.0,31.17,31.25,31.02,31.05,168200.0
2008-04-22 11:30:00,31.05,31.15,30.82,30.91,120700.0,31.05,31.15,30.82,30.91,120700.0
2008-04-22 12:00:00,30.91,30.93,30.7,30.87,114000.0,30.91,30.93,30.7,30.87,114000.0
2008-04-22 12:30:00,30.86,30.96,30.82,30.91,359800.0,30.86,30.96,30.82,30.91,359800.0
2008-04-22 13:00:00,30.91,31.1,30.81,31.05,219500.0,30.91,31.1,30.81,31.05,219500.0
2008-04-22 13:30:00,31.04,31.26,30.98,31.23,133500.0,31.04,31.26,30.98,31.23,133500.0
2008-04-22 14:00:00,31.23,31.49,31.15,31.46,518400.0,31.23,31.49,31.15,31.46,518400.0
2008-04-22 14:30:00,31.47,31.61,31.44,31.58,443400.0,31.47,31.61,31.44,31.58,443400.0
2008-04-22 15:00:00,31.59,31.66,31.5,31.6,256600.0,31.59,31.66,31.5,31.6,256600.0
2008-04-22 15:30:00,31.6,31.82,31.56,31.72,519200.0,31.6,31.82,31.56,31.72,519200.0
2008-04-23 09:30:00,31.65,32.23,31.45,32.17,411500.0,31.65,32.23,31.45,32.17,411500.0
2008-04-23 10:00:00,32.16,32.5,32.05,32.5,441100.0,32.16,32.5,32.05,32.5,441100.0
2008-04-23 10:30:00,32.5,32.97,32.48,32.89,397900.0,32.5,32.97,32.48,32.89,397900.0
2008-04-23 11:00:00,32.88,33.1,32.78,32.84,343600.0,32.88,33.1,32.78,32.84,343600.0
2008-04-23 11:30:00,32.85,32.96,32.76,32.85,212700.0,32.85,32.96,32.76,32.85,212700.0
2008-04-23 12:00:00,32.86,32.86,32.22,32.22,197000.0,32.86,32.86,32.22,32.22,197000.0
2008-04-23 12:30:00,32.23,32.33,32.09,32.33,191200.0,32.23,32.33,32.09,32.33,191200.0
2008-04-23 13:00:00,32.31,32.53,32.28,32.51,158500.0,32.31,32.53,32.28,32.51,158500.0
2008-04-23 13:30:00,32.52,32.53,32.38,32.49,135200.0,32.52,32.53,32.38,32.49,135200.0
2008-04-23 14:00:00,32.5,32.56,32.36,32.45,242800.0,32.5,32.56,32.36,32.45,242800.0
2008-04-23 14:30:00,32.45,32.65,32.43,32.55,257100.0,32.45,32.65,32.43,32.55,257100.0
2008-04-23 15:00:00,32.55,32.6,32.45,32.46,240900.0,32.55,32.6,32.45,32.46,240900.0
2008-04-23 15:30:00,32.47,32.59,32.43,32.58,536700.0,32.47,32.59,32.43,32.58,536700.0
2008-04-24 09:30:00,32.65,33.09,31.95,32.04,428600.0,32.65,33.09,31.95,32.04,428600.0
2008-04-24 10:00:00,32.04,32.3,31.77,32.1,341400.0,32.04,32.3,31.77,32.1,341400.0
2008-04-24 10:30:00,32.1,32.32,32.05,32.24,190400.0,32.1,32.32,32.05,32.24,190400.0
2008-04-24 11:00:00,32.24,32.38,32.22,32.29,145000.0,32.24,32.38,32.22,32.29,145000.0
2008-04-24 11:30:00,32.29,32.71,32.29,32.55,143100.0,32.29,32.71,32.29,32.55,143100.0
2008-04-24 12:00:00,32.57,32.83,32.55,32.63,141300.0,32.57,32.83,32.55,32.63,141300.0
2008-04-24 12:30:00,32.63,32.73,32.59,32.66,103300.0,32.63,32.73,32.59,32.66,103300.0
2008-04-24 13:00:00,32.65,32.76,32.64,32.74,72600.0,32.65,32.76,32.64,32.74,72600.0
2008-04-24 13:30:00,32.73,32.83,32.72,32.83,122400.0,32.73,32.83,32.72,32.83,122400.0
2008-04-24 14:00:00,32.82,33.18,32.79,33.06,245600.0,32.82,33.18,32.79,33.06,245600.0
2008-04-24 14:30:00,33.06,33.33,32.93,33.13,353000.0,33.06,33.33,32.93,33.13,353000.0
2008-04-24 15:00:00,33.13,33.25,32.92,33.04,243600.0,33.13,33.25,32.92,33.04,243600.0
2008-04-24 15:30:00,33.04,33.08,32.8,32.91,267800.0,33.04,33.08,32.8,32.91,267800.0
2008-04-25 09:30:00,32.7,33.65,32.7,33.28,198900.0,32.7,33.65,32.7,33.28,198900.0
2008-04-25 10:00:00,33.25,33.34,33.09,33.31,118300.0,33.25,33.34,33.09,33.31,118300.0
2008-04-25 10:30:00,33.31,33.34,32.97,33.05,119900.0,33.31,33.34,32.97,33.05,119900.0
2008-04-25 11:00:00,33.06,33.08,32.58,32.62,173600.0,33.06,33.08,32.58,32.62,173600.0
2008-04-25 11:30:00,32.63,33.07,32.6,33.01,147700.0,32.63,33.07,32.6,33.01,147700.0
2008-04-25 12:00:00,33.0,33.15,32.97,33.09,56400.0,33.0,33.15,32.97,33.09,56400.0
2008-04-25 12:30:00,33.07,33.08,32.92,32.96,63300.0,33.07,33.08,32.92,32.96,63300.0
2008-04-25 13:00:00,32.96,33.0,32.86,32.88,55300.0,32.96,33.0,32.86,32.88,55300.0
2008-04-25 13:30:00,32.88,33.04,32.81,33.04,61500.0,32.88,33.04,32.81,33.04,61500.0
2008-04-25 14:00:00,33.03,33.29,33.03,33.19,120700.0,33.03,33.29,33.03,33.19,120700.0
2008-04-25 14:30:00,33.21,33.3,33.15,33.28,110300.0,33.21,33.3,33.15,33.28,110300.0
2008-04-25 15:00:00,33.28,33.69,33.28,33.61,197500.0,33.28,33.69,33.28,33.61,197500.0
2008-04-25 15:30:00,33.6,33.69,33.52,33.62,307500.0,33.6,33.69,33.52,33.62,307500.0
2008-04-28 09:30:00,33.69,33.69,32.39,32.92,364600.0,33.69,33.69,32.39,32.92,364600.0
2008-04-28 10:00:00,32.94,32.95,32.7,32.81,157200.0,32.94,32.95,32.7,32.81,157200.0
2008-04-28 10:30:00,32.81,33.11,32.8,33.08,309600.0,32.81,33.11,32.8,33.08,309600.0
2008-04-28 11:00:00,33.07,33.15,33.0,33.07,139800.0,33.07,33.15,33.0,33.07,139800.0
2008-04-28 11:30:00,33.06,33.08,33.0,33.02,116700.0,33.06,33.08,33.0,33.02,116700.0
2008-04-28 12:00:00,33.03,33.19,33.0,33.18,132300.0,33.03,33.19,33.0,33.18,132300.0
2008-04-28 12:30:00,33.17,33.23,33.1,33.17,150800.0,33.17,33.23,33.1,33.17,150800.0
2008-04-28 13:00:00,33.16,33.24,33.14,33.17,137900.0,33.16,33.24,33.14,33.17,137900.0
2008-04-28 13:30:00,33.17,33.34,33.17,33.34,135800.0,33.17,33.34,33.17,33.34,135800.0
2008-04-28 14:00:00,33.33,33.38,33.2,33.26,210400.0,33.33,33.38,33.2,33.26,210400.0
2008-04-28 14:30:00,33.25,33.35,33.25,33.25,177500.0,33.25,33.35,33.25,33.25,177500.0
2008-04-28 15:00:00,33.26,33.48,33.25,33.35,293200.0,33.26,33.48,33.25,33.35,293200.0
2008-04-28 15:30:00,33.34,33.34,33.11,33.15,728100.0,33.34,33.34,33.11,33.15,728100.0
2008-04-29 09:30:00,33.23,33.7,33.19,33.53,305500.0,33.23,33.7,33.19,33.53,305500.0
2008-04-29 10:00:00,33.51,33.9,33.29,33.33,163300.0,33.51,33.9,33.29,33.33,163300.0
2008-04-29 10:30:00,33.3,33.38,33.08,33.28,122400.0,33.3,33.38,33.08,33.28,122400.0
2008-04-29 11:00:00,33.3,33.55,33.18,33.53,100800.0,33.3,33.55,33.18,33.53,100800.0
2008-04-29 11:30:00,33.53,33.87,33.52,33.76,312500.0,33.53,33.87,33.52,33.76,312500.0
2008-04-29 12:00:00,33.74,34.14,33.71,34.08,421600.0,33.74,34.14,33.71,34.08,421600.0
2008-04-29 12:30:00,34.07,34.18,33.98,34.13,241800.0,34.07,34.18,33.98,34.13,241800.0
2008-04-29 13:00:00,34.13,34.17,34.03,34.14,232200.0,34.13,34.17,34.03,34.14,232200.0
2008-04-29 13:30:00,34.13,34.49,34.12,34.42,354900.0,34.13,34.49,34.12,34.42,354900.0
2008-04-29 14:00:00,34.41,34.6,34.41,34.51,396900.0,34.41,34.6,34.41,34.51,396900.0
2008-04-29 14:30:00,34.51,34.82,34.49,34.7,731600.0,34.51,34.82,34.49,34.7,731600.0
2008-04-29 15:00:00,34.71,34.84,34.45,34.52,416100.0,34.71,34.84,34.45,34.52,416100.0
2008-04-29 15:30:00,34.53,34.7,34.52,34.65,546600.0,34.53,34.7,34.52,34.65,546600.0
2008-04-30 09:30:00,34.52,34.9,34.27,34.7,350100.0,34.52,34.9,34.27,34.7,350100.0
2008-04-30 10:00:00,34.7,34.75,34.47,34.54,398000.0,34.7,34.75,34.47,34.54,398000.0
2008-04-30 10:30:00,34.55,34.85,34.54,34.79,247800.0,34.55,34.85,34.54,34.79,247800.0
2008-04-30 11:00:00,34.79,34.81,34.6,34.75,189400.0,34.79,34.81,34.6,34.75,189400.0
2008-04-30 11:30:00,34.75,34.86,34.7,34.86,118400.0,34.75,34.86,34.7,34.86,118400.0
2008-04-30 12:00:00,34.86,35.0,34.8,34.92,190400.0,34.86,35.0,34.8,34.92,190400.0
2008-04-30 12:30:00,34.92,34.95,34.78,34.9,123000.0,34.92,34.95,34.78,34.9,123000.0
2008-04-30 13:00:00,34.89,35.18,34.88,35.06,173300.0,34.89,35.18,34.88,35.06,173300.0
2008-04-30 13:30:00,35.06,35.18,34.9,35.05,164400.0,35.06,35.18,34.9,35.05,164400.0
2008-04-30 14:00:00,35.04,35.35,34.74,35.14,369900.0,35.04,35.35,34.74,35.14,369900.0
2008-04-30 14:30:00,35.13,35.23,34.74,34.75,437000.0,35.13,35.23,34.74,34.75,437000.0
2008-04-30 15:00:00,34.75,34.75,34.23,34.55,614500.0,34.75,34.75,34.23,34.55,614500.0
2008-04-30 15:30:00,34.55,34.56,34.17,34.2,711900.0,34.55,34.56,34.17,34.2,711900.0
2008-05-01 09:30:00,34.12,34.13,33.31,33.66,361600.0,34.12,34.13,33.31,33.66,361600.0
2008-05-01 10:00:00,33.69,34.26,33.69,34.23,154200.0,33.69,34.26,33.69,34.23,154200.0
2008-05-01 10:30:00,34.23,34.58,34.12,34.48,136400.0,34.23,34.58,34.12,34.48,136400.0
2008-05-01 11:00:00,34.49,34.88,34.48,34.6,168700.0,34.49,34.88,34.48,34.6,168700.0
2008-05-01 11:30:00,34.61,35.0,34.55,34.95,227000.0,34.61,35.0,34.55,34.95,227000.0
2008-05-01 12:00:00,34.97,35.17,34.91,35.14,174000.0,34.97,35.17,34.91,35.14,174000.0
2008-05-01 12:30:00,35.13,35.37,35.13,35.2,162300.0,35.13,35.37,35.13,35.2,162300.0
2008-05-01 13:00:00,35.19,35.21,34.71,34.74,155200.0,35.19,35.21,34.71,34.74,155200.0
2008-05-01 13:30:00,34.76,34.76,34.52,34.53,114500.0,34.76,34.76,34.52,34.53,114500.0
2008-05-01 14:00:00,34.53,34.65,34.46,34.5,132500.0,34.53,34.65,34.46,34.5,132500.0
2008-05-01 14:30:00,34.51,34.61,34.46,34.56,199700.0,34.51,34.61,34.46,34.56,199700.0
2008-05-01 15:00:00,34.55,34.58,34.44,34.5,131300.0,34.55,34.58,34.44,34.5,131300.0
2008-05-01 15:30:00,34.5,34.52,34.2,34.25,616100.0,34.5,34.52,34.2,34.25,616100.0
2008-05-02 09:30:00,34.51,34.89,34.35,34.6,199400.0,34.51,34.89,34.35,34.6,199400.0
2008-05-02 10:00:00,34.6,34.9,34.43,34.48,188000.0,34.6,34.9,34.43,34.48,188000.0
2008-05-02 10:30:00,34.48,34.62,33.91,33.94,196000.0,34.48,34.62,33.91,33.94,196000.0
2008-05-02 11:00:00,33.94,34.12,33.55,33.57,354200.0,33.94,34.12,33.55,33.57,354200.0
2008-05-02 11:30:00,33.57,33.69,33.34,33.34,290400.0,33.57,33.69,33.34,33.34,290400.0
2008-05-02 12:00:00,33.35,33.54,33.3,33.52,250500.0,33.35,33.54,33.3,33.52,250500.0
2008-05-02 12:30:00,33.51,33.64,33.42,33.57,133800.0,33.51,33.64,33.42,33.57,133800.0
2008-05-02 13:00:00,33.57,33.62,33.45,33.52,138400.0,33.57,33.62,33.45,33.52,138400.0
2008-05-02 13:30:00,33.52,33.72,33.5,33.64,126800.0,33.52,33.72,33.5,33.64,126800.0
2008-05-02 14:00:00,33.63,33.78,33.56,33.63,164300.0,33.63,33.78,33.56,33.63,164300.0
2008-05-02 14:30:00,33.61,33.8,33.55,33.59,166700.0,33.61,33.8,33.55,33.59,166700.0
2008-05-02 15:00:00,33.58,33.77,33.56,33.68,169000.0,33.58,33.77,33.56,33.68,169000.0
2008-05-02 15:30:00,33.7,33.72,33.52,33.63,242700.0,33.7,33.72,33.52,33.63,242700.0
2008-05-05 09:30:00,33.84,33.86,33.25,33.83,210000.0,33.84,33.86,33.25,33.83,210000.0
2008-05-05 10:00:00,33.83,34.13,33.51,33.58,284700.0,33.83,34.13,33.51,33.58,284700.0
2008-05-05 10:30:00,33.58,33.6,33.4,33.44,176700.0,33.58,33.6,33.4,33.44,176700.0
2008-05-05 11:00:00,33.43,33.43,33.17,33.25,269900.0,33.43,33.43,33.17,33.25,269900.0
2008-05-05 11:30:00,33.25,33.29,33.13,33.13,330000.0,33.25,33.29,33.13,33.13,330000.0
2008-05-05 12:00:00,33.12,33.14,32.99,33.01,178300.0,33.12,33.14,32.99,33.01,178300.0
2008-05-05 12:30:00,33.0,33.15,32.95,33.14,191800.0,33.0,33.15,32.95,33.14,191800.0
2008-05-05 13:00:00,33.14,33.21,33.1,33.19,151500.0,33.14,33.21,33.1,33.19,151500.0
2008-05-05 13:30:00,33.19,33.22,33.02,33.03,127700.0,33.19,33.22,33.02,33.03,127700.0
2008-05-05 14:00:00,33.03,33.03,32.78,32.79,286200.0,33.03,33.03,32.78,32.79,286200.0
2008-05-05 14:30:00,32.79,32.9,32.65,32.82,236100.0,32.79,32.9,32.65,32.82,236100.0
2008-05-05 15:00:00,32.81,32.93,32.79,32.9,234400.0,32.81,32.93,32.79,32.9,234400.0
2008-05-05 15:30:00,32.9,33.02,32.87,32.92,332500.0,32.9,33.02,32.87,32.92,332500.0
2008-05-06 09:30:00,32.73,33.12,32.42,33.03,210100.0,32.73,33.12,32.42,33.03,210100.0
2008-05-06 10:00:00,33.01,33.09,32.94,33.03,217800.0,33.01,33.09,32.94,33.03,217800.0
2008-05-06 10:30:00,33.02,33.38,33.0,33.31,170700.0,33.02,33.38,33.0,33.31,170700.0
2008-05-06 11:00:00,33.31,33.65,33.29,33.48,194000.0,33.31,33.65,33.29,33.48,194000.0
2008-05-06 11:30:00,33.46,33.55,33.27,33.4,101600.0,33.46,33.55,33.27,33.4,101600.0
2008-05-06 12:00:00,33.39,33.61,33.39,33.53,81000.0,33.39,33.61,33.39,33.53,81000.0
2008-05-06 12:30:00,33.53,33.7,33.48,33.69,70400.0,33.53,33.7,33.48,33.69,70400.0
2008-05-06 13:00:00,33.69,33.74,33.58,33.68,54200.0,33.69,33.74,33.58,33.68,54200.0
2008-05-06 13:30:00,33.68,33.69,33.43,33.52,68700.0,33.68,33.69,33.43,33.52,68700.0
2008-05-06 14:00:00,33.52,33.56,33.31,33.44,66000.0,33.52,33.56,33.31,33.44,66000.0
2008-05-06 14:30:00,33.43,33.62,33.35,33.54,97900.0,33.43,33.62,33.35,33.54,97900.0
2008-05-06 15:00:00,33.53,33.65,33.53,33.58,75300.0,33.53,33.65,33.53,33.58,75300.0
2008-05-06 15:30:00,33.57,33.7,33.46,33.5,220100.0,33.57,33.7,33.46,33.5,220100.0
2008-05-07 09:30:00,33.5,34.11,33.45,33.85,262400.0,33.5,34.11,33.45,33.85,262400.0
2008-05-07 10:00:00,33.83,34.04,33.58,33.99,241400.0,33.83,34.04,33.58,33.99,241400.0
2008-05-07 10:30:00,33.99,34.35,33.78,33.84,276000.0,33.99,34.35,33.78,33.84,276000.0
2008-05-07 11:00:00,33.84,34.01,33.81,33.91,80300.0,33.84,34.01,33.81,33.91,80300.0
2008-05-07 11:30:00,33.9,33.93,33.64,33.68,100700.0,33.9,33.93,33.64,33.68,100700.0
2008-05-07 12:00:00,33.69,33.83,33.68,33.83,44600.0,33.69,33.83,33.68,33.83,44600.0
2008-05-07 12:30:00,33.82,34.0,33.82,33.99,71900.0,33.82,34.0,33.82,33.99,71900.0
2008-05-07 13:00:00,33.99,34.0,33.55,33.58,173900.0,33.99,34.0,33.55,33.58,173900.0
2008-05-07 13:30:00,33.58,33.63,33.16,33.18,253400.0,33.58,33.63,33.16,33.18,253400.0
2008-05-07 14:00:00,33.18,33.32,33.03,33.06,133600.0,33.18,33.32,33.03,33.06,133600.0
2008-05-07 14:30:00,33.07,33.15,33.0,33.13,149200.0,33.07,33.15,33.0,33.13,149200.0
2008-05-07 15:00:00,33.11,33.29,33.0,33.13,246200.0,33.11,33.29,33.0,33.13,246200.0
2008-05-07 15:30:00,33.13,33.19,32.89,32.9,371300.0,33.13,33.19,32.89,32.9,371300.0
2008-05-08 09:30:00,33.4,33.5,32.26,32.48,560700.0,33.4,33.5,32.26,32.48,560700.0
2008-05-08 10:00:00,32.49,32.57,31.89,31.99,465500.0,32.49,32.57,31.89,31.99,465500.0
2008-05-08 10:30:00,32.0,32.26,31.99,32.13,307200.0,32.0,32.26,31.99,32.13,307200.0
2008-05-08 11:00:00,32.13,32.76,32.1,32.64,218300.0,32.13,32.76,32.1,32.64,218300.0
2008-05-08 11:30:00,32.64,32.73,32.45,32.61,119000.0,32.64,32.73,32.45,32.61,119000.0
2008-05-08 12:00:00,32.61,32.85,32.6,32.71,241800.0,32.61,32.85,32.6,32.71,241800.0
2008-05-08 12:30:00,32.72,32.85,32.71,32.77,80100.0,32.72,32.85,32.71,32.77,80100.0
2008-05-08 13:00:00,32.78,32.86,32.2,32.79,548300.0,32.78,32.86,32.2,32.79,548300.0
2008-05-08 13:30:00,32.78,32.85,32.62,32.83,114000.0,32.78,32.85,32.62,32.83,114000.0
2008-05-08 14:00:00,32.83,32.9,32.41,32.48,156100.0,32.83,32.9,32.41,32.48,156100.0
2008-05-08 14:30:00,32.47,32.58,32.28,32.34,137700.0,32.47,32.58,32.28,32.34,137700.0
2008-05-08 15:00:00,32.34,32.4,32.19,32.29,130400.0,32.34,32.4,32.19,32.29,130400.0
2008-05-08 15:30:00,32.29,32.39,32.26,32.39,292500.0,32.29,32.39,32.26,32.39,292500.0
2008-05-09 09:30:00,32.25,32.99,32.11,32.85,202500.0,32.25,32.99,32.11,32.85,202500.0
2008-05-09 10:00:00,32.89,33.07,32.74,33.0,226500.0,32.89,33.07,32.74,33.0,226500.0
2008-05-09 10:30:00,33.0,33.23,32.98,33.08,137200.0,33.0,33.23,32.98,33.08,137200.0
2008-05-09 11:00:00,33.08,33.13,33.0,33.05,60900.0,33.08,33.13,33.0,33.05,60900.0
2008-05-09 11:30:00,33.07,33.08,32.82,32.85,126400.0,33.07,33.08,32.82,32.85,126400.0
2008-05-09 12:00:00,32.87,32.89,32.76,32.82,46100.0,32.87,32.89,32.76,32.82,46100.0
2008-05-09 12:30:00,32.82,32.96,32.82,32.92,81100.0,32.82,32.96,32.82,32.92,81100.0
2008-05-09 13:00:00,32.94,33.01,32.8,32.86,54700.0,32.94,33.01,32.8,32.86,54700.0
2008-05-09 13:30:00,32.87,33.05,32.78,33.0,83500.0,32.87,33.05,32.78,33.0,83500.0
2008-05-09 14:00:00,33.0,33.02,32.89,32.95,109900.0,33.0,33.02,32.89,32.95,109900.0
2008-05-09 14:30:00,32.96,32.98,32.89,32.91,58900.0,32.96,32.98,32.89,32.91,58900.0
2008-05-09 15:00:00,32.92,32.99,32.82,32.95,129300.0,32.92,32.99,32.82,32.95,129300.0
2008-05-09 15:30:00,32.95,33.0,32.82,32.89,363200.0,32.95,33.0,32.82,32.89,363200.0
2008-05-12 09:30:00,32.99,33.12,32.5,32.75,203600.0,32.99,33.12,32.5,32.75,203600.0
2008-05-12 10:00:00,32.76,32.79,32.53,32.66,100000.0,32.76,32.79,32.53,32.66,100000.0
2008-05-12 10:30:00,32.67,32.85,32.56,32.63,152000.0,32.67,32.85,32.56,32.63,152000.0
2008-05-12 11:00:00,32.62,32.9,32.62,32.8,129900.0,32.62,32.9,32.62,32.8,129900.0
2008-05-12 11:30:00,32.8,32.99,32.78,32.86,239900.0,32.8,32.99,32.78,32.86,239900.0
2008-05-12 12:00:00,32.86,33.09,32.86,33.03,145400.0,32.86,33.09,32.86,33.03,145400.0
2008-05-12 12:30:00,33.03,33.18,32.96,33.1,91600.0,33.03,33.18,32.96,33.1,91600.0
2008-05-12 13:00:00,33.1,33.19,32.96,32.97,160100.0,33.1,33.19,32.96,32.97,160100.0
2008-05-12 13:30:00,32.98,32.98,32.8,32.86,194000.0,32.98,32.98,32.8,32.86,194000.0
2008-05-12 14:00:00,32.86,33.04,32.81,33.01,144800.0,32.86,33.04,32.81,33.01,144800.0
2008-05-12 14:30:00,33.02,33.14,32.98,33.03,209400.0,33.02,33.14,32.98,33.03,209400.0
2008-05-12 15:00:00,33.02,33.07,32.76,32.78,282800.0,33.02,33.07,32.76,32.78,282800.0
2008-05-12 15:30:00,32.78,32.95,32.76,32.89,581300.0,32.78,32.95,32.76,32.89,581300.0
2008-05-13 09:30:00,32.94,33.55,32.9,33.18,268700.0,32.94,33.55,32.9,33.18,268700.0
2008-05-13 10:00:00,33.18,33.2,32.67,32.92,281100.0,33.18,33.2,32.67,32.92,281100.0
2008-05-13 10:30:00,32.92,33.15,32.74,32.79,201700.0,32.92,33.15,32.74,32.79,201700.0
2008-05-13 11:00:00,32.79,32.8,32.56,32.6,175000.0,32.79,32.8,32.56,32.6,175000.0
2008-05-13 11:30:00,32.6,32.6,32.25,32.33,271000.0,32.6,32.6,32.25,32.33,271000.0
2008-05-13 12:00:00,32.35,32.78,32.35,32.75,156000.0,32.35,32.78,32.35,32.75,156000.0
2008-05-13 12:30:00,32.75,32.9,32.74,32.88,125000.0,32.75,32.9,32.74,32.88,125000.0
2008-05-13 13:00:00,32.89,33.04,32.86,32.94,132700.0,32.89,33.04,32.86,32.94,132700.0
2008-05-13 13:30:00,32.93,33.1,32.76,32.91,158500.0,32.93,33.1,32.76,32.91,158500.0
2008-05-13 14:00:00,32.93,33.05,32.83,32.86,119200.0,32.93,33.05,32.83,32.86,119200.0
2008-05-13 14:30:00,32.87,33.1,32.87,33.1,176400.0,32.87,33.1,32.87,33.1,176400.0
2008-05-13 15:00:00,33.11,33.2,33.0,33.1,171100.0,33.11,33.2,33.0,33.1,171100.0
2008-05-13 15:30:00,33.1,33.21,32.98,33.14,332400.0,33.1,33.21,32.98,33.14,332400.0
2008-05-14 09:30:00,33.25,33.43,32.99,33.27,269100.0,33.25,33.43,32.99,33.27,269100.0
2008-05-14 10:00:00,33.27,33.48,33.23,33.45,249900.0,33.27,33.48,33.23,33.45,249900.0
2008-05-14 10:30:00,33.45,33.78,33.44,33.76,350100.0,33.45,33.78,33.44,33.76,350100.0
2008-05-14 11:00:00,33.74,34.03,33.74,33.86,248600.0,33.74,34.03,33.74,33.86,248600.0
2008-05-14 11:30:00,33.86,33.89,33.78,33.89,107200.0,33.86,33.89,33.78,33.89,107200.0
2008-05-14 12:00:00,33.89,33.9,33.77,33.86,134300.0,33.89,33.9,33.77,33.86,134300.0
2008-05-14 12:30:00,33.86,33.9,33.78,33.82,90300.0,33.86,33.9,33.78,33.82,90300.0
2008-05-14 13:00:00,33.81,33.81,33.64,33.66,140000.0,33.81,33.81,33.64,33.66,140000.0
2008-05-14 13:30:00,33.65,33.65,33.58,33.6,160800.0,33.65,33.65,33.58,33.6,160800.0
2008-05-14 14:00:00,33.6,33.61,33.55,33.58,188900.0,33.6,33.61,33.55,33.58,188900.0
2008-05-14 14:30:00,33.58,33.61,33.49,33.56,150900.0,33.58,33.61,33.49,33.56,150900.0
2008-05-14 15:00:00,33.56,33.57,33.11,33.2,265800.0,33.56,33.57,33.11,33.2,265800.0
2008-05-14 15:30:00,33.2,33.26,32.99,33.03,523700.0,33.2,33.26,32.99,33.03,523700.0
2008-05-15 09:30:00,32.85,33.1,32.2,32.95,666600.0,32.85,33.1,32.2,32.95,666600.0
2008-05-15 10:00:00,32.98,33.4,32.89,33.34,388100.0,32.98,33.4,32.89,33.34,388100.0
2008-05-15 10:30:00,33.35,33.4,32.95,33.0,349800.0,33.35,33.4,32.95,33.0,349800.0
2008-05-15 11:00:00,33.0,33.29,32.79,32.79,196100.0,33.0,33.29,32.79,32.79,196100.0
2008-05-15 11:30:00,32.81,32.87,32.5,32.74,340000.0,32.81,32.87,32.5,32.74,340000.0
2008-05-15 12:00:00,32.73,32.92,32.65,32.84,695200.0,32.73,32.92,32.65,32.84,695200.0
2008-05-15 12:30:00,32.83,32.92,32.66,32.73,442400.0,32.83,32.92,32.66,32.73,442400.0
2008-05-15 13:00:00,32.73,32.99,32.72,32.95,273300.0,32.73,32.99,32.72,32.95,273300.0
2008-05-15 13:30:00,32.95,33.16,32.85,33.03,357400.0,32.95,33.16,32.85,33.03,357400.0
2008-05-15 14:00:00,33.03,33.12,32.76,32.78,358700.0,33.03,33.12,32.76,32.78,358700.0
2008-05-15 14:30:00,32.77,32.86,32.71,32.77,397000.0,32.77,32.86,32.71,32.77,397000.0
2008-05-15 15:00:00,32.76,33.12,32.76,33.01,321100.0,32.76,33.12,32.76,33.01,321100.0
2008-05-15 15:30:00,33.01,33.09,32.81,32.89,609600.0,33.01,33.09,32.81,32.89,609600.0
2008-05-16 09:30:00,32.29,32.29,31.1,31.82,1244000.0,32.29,32.29,31.1,31.82,1244000.0
2008-05-16 10:00:00,31.8,31.81,31.5,31.56,865800.0,31.8,31.81,31.5,31.56,865800.0
2008-05-16 10:30:00,31.56,31.57,31.3,31.33,947400.0,31.56,31.57,31.3,31.33,947400.0
2008-05-16 11:00:00,31.32,31.36,31.09,31.09,690300.0,31.32,31.36,31.09,31.09,690300.0
2008-05-16 11:30:00,31.09,31.29,30.94,31.16,533800.0,31.09,31.29,30.94,31.16,533800.0
2008-05-16 12:00:00,31.15,31.16,30.98,31.05,292700.0,31.15,31.16,30.98,31.05,292700.0
2008-05-16 12:30:00,31.04,31.2,31.03,31.13,352700.0,31.04,31.2,31.03,31.13,352700.0
2008-05-16 13:00:00,31.13,31.23,31.07,31.08,429300.0,31.13,31.23,31.07,31.08,429300.0
2008-05-16 13:30:00,31.07,31.08,30.94,31.0,227700.0,31.07,31.08,30.94,31.0,227700.0
2008-05-16 14:00:00,30.99,31.06,30.98,31.04,278900.0,30.99,31.06,30.98,31.04,278900.0
2008-05-16 14:30:00,31.05,31.05,30.85,30.86,442700.0,31.05,31.05,30.85,30.86,442700.0
2008-05-16 15:00:00,30.86,30.92,30.78,30.88,742200.0,30.86,30.92,30.78,30.88,742200.0
2008-05-16 15:30:00,30.88,31.07,30.86,30.99,1021700.0,30.88,31.07,30.86,30.99,1021700.0
2008-05-19 09:30:00,30.83,30.83,30.03,30.48,1086700.0,30.83,30.83,30.03,30.48,1086700.0
2008-05-19 10:00:00,30.46,30.73,30.39,30.67,410300.0,30.46,30.73,30.39,30.67,410300.0
2008-05-19 10:30:00,30.65,30.86,30.64,30.85,424500.0,30.65,30.86,30.64,30.85,424500.0
2008-05-19 11:00:00,30.84,31.25,30.76,31.12,474700.0,30.84,31.25,30.76,31.12,474700.0
2008-05-19 11:30:00,31.11,31.11,30.79,30.86,363100.0,31.11,31.11,30.79,30.86,363100.0
2008-05-19 12:00:00,30.85,31.09,30.79,31.09,302600.0,30.85,31.09,30.79,31.09,302600.0
2008-05-19 12:30:00,31.08,31.2,30.94,30.96,311300.0,31.08,31.2,30.94,30.96,311300.0
2008-05-19 13:00:00,30.95,31.13,30.95,31.12,375100.0,30.95,31.13,30.95,31.12,375100.0
2008-05-19 13:30:00,31.12,31.12,30.63,30.68,282600.0,31.12,31.12,30.63,30.68,282600.0
2008-05-19 14:00:00,30.68,30.76,30.41,30.45,402400.0,30.68,30.76,30.41,30.45,402400.0
2008-05-19 14:30:00,30.45,30.63,30.45,30.59,334700.0,30.45,30.63,30.45,30.59,334700.0
2008-05-19 15:00:00,30.59,30.61,30.49,30.49,343000.0,30.59,30.61,30.49,30.49,343000.0
2008-05-19 15:30:00,30.49,30.53,30.22,30.42,548100.0,30.49,30.53,30.22,30.42,548100.0
2008-05-20 09:30:00,30.24,31.1,29.82,30.67,692300.0,30.24,31.1,29.82,30.67,692300.0
2008-05-20 10:00:00,30.68,31.17,30.62,30.99,543700.0,30.68,31.17,30.62,30.99,543700.0
2008-05-20 10:30:00,30.99,30.99,30.63,30.88,385200.0,30.99,30.99,30.63,30.88,385200.0
2008-05-20 11:00:00,30.89,30.98,30.61,30.86,258700.0,30.89,30.98,30.61,30.86,258700.0
2008-05-20 11:30:00,30.86,30.9,30.68,30.83,173300.0,30.86,30.9,30.68,30.83,173300.0
2008-05-20 12:00:00,30.84,30.84,30.69,30.81,201000.0,30.84,30.84,30.69,30.81,201000.0
2008-05-20 12:30:00,30.82,30.84,30.66,30.7,181800.0,30.82,30.84,30.66,30.7,181800.0
2008-05-20 13:00:00,30.69,30.73,30.57,30.59,185700.0,30.69,30.73,30.57,30.59,185700.0
2008-05-20 13:30:00,30.59,30.74,30.44,30.45,210800.0,30.59,30.74,30.44,30.45,210800.0
2008-05-20 14:00:00,30.44,30.57,30.32,30.4,239400.0,30.44,30.57,30.32,30.4,239400.0
2008-05-20 14:30:00,30.41,30.51,30.27,30.32,221300.0,30.41,30.51,30.27,30.32,221300.0
2008-05-20 15:00:00,30.32,30.46,30.27,30.35,265000.0,30.32,30.46,30.27,30.35,265000.0
2008-05-20 15:30:00,30.35,30.44,30.17,30.36,761300.0,30.35,30.44,30.17,30.36,761300.0
2008-05-21 09:30:00,30.56,30.79,30.31,30.4,689300.0,30.56,30.79,30.31,30.4,689300.0
2008-05-21 10:00:00,30.4,30.93,30.32,30.93,411800.0,30.4,30.93,30.32,30.93,411800.0
2008-05-21 10:30:00,30.92,30.93,30.16,30.17,420200.0,30.92,30.93,30.16,30.17,420200.0
2008-05-21 11:00:00,30.17,30.41,30.05,30.14,311200.0,30.17,30.41,30.05,30.14,311200.0
2008-05-21 11:30:00,30.14,30.16,29.98,30.13,314900.0,30.14,30.16,29.98,30.13,314900.0
2008-05-21 12:00:00,30.11,30.14,29.9,29.98,229200.0,30.11,30.14,29.9,29.98,229200.0
2008-05-21 12:30:00,29.98,30.11,29.96,30.03,171800.0,29.98,30.11,29.96,30.03,171800.0
2008-05-21 13:00:00,30.04,30.08,29.99,30.02,246500.0,30.04,30.08,29.99,30.02,246500.0
2008-05-21 13:30:00,30.03,30.08,29.98,29.99,202400.0,30.03,30.08,29.98,29.99,202400.0
2008-05-21 14:00:00,29.99,30.0,29.57,29.66,435200.0,29.99,30.0,29.57,29.66,435200.0
2008-05-21 14:30:00,29.66,29.71,29.28,29.55,349400.0,29.66,29.71,29.28,29.55,349400.0
2008-05-21 15:00:00,29.55,29.78,29.45,29.64,510600.0,29.55,29.78,29.45,29.64,510600.0
2008-05-21 15:30:00,29.65,29.82,29.47,29.59,536200.0,29.65,29.82,29.47,29.59,536200.0
2008-05-22 09:30:00,29.53,29.99,29.38,29.63,370200.0,29.53,29.99,29.38,29.63,370200.0
2008-05-22 10:00:00,29.64,30.16,29.58,30.02,257200.0,29.64,30.16,29.58,30.02,257200.0
2008-05-22 10:30:00,30.04,30.61,30.04,30.52,526400.0,30.04,30.61,30.04,30.52,526400.0
2008-05-22 11:00:00,30.53,30.54,30.24,30.25,341900.0,30.53,30.54,30.24,30.25,341900.0
2008-05-22 11:30:00,30.26,30.28,30.02,30.23,146700.0,30.26,30.28,30.02,30.23,146700.0
2008-05-22 12:00:00,30.22,30.38,30.13,30.22,124800.0,30.22,30.38,30.13,30.22,124800.0
2008-05-22 12:30:00,30.24,30.44,30.22,30.38,130900.0,30.24,30.44,30.22,30.38,130900.0
2008-05-22 13:00:00,30.37,30.44,30.36,30.38,102200.0,30.37,30.44,30.36,30.38,102200.0
2008-05-22 13:30:00,30.38,30.53,30.36,30.39,237000.0,30.38,30.53,30.36,30.39,237000.0
2008-05-22 14:00:00,30.39,30.59,30.21,30.23,274500.0,30.39,30.59,30.21,30.23,274500.0
2008-05-22 14:30:00,30.25,30.44,30.2,30.32,234100.0,30.25,30.44,30.2,30.32,234100.0
2008-05-22 15:00:00,30.33,30.34,30.14,30.18,300000.0,30.33,30.34,30.14,30.18,300000.0
2008-05-22 15:30:00,30.19,30.28,30.09,30.2,512500.0,30.19,30.28,30.09,30.2,512500.0
2008-05-23 09:30:00,30.21,30.26,29.18,29.25,338700.0,30.21,30.26,29.18,29.25,338700.0
2008-05-23 10:00:00,29.25,29.33,28.84,29.21,673000.0,29.25,29.33,28.84,29.21,673000.0
2008-05-23 10:30:00,29.21,29.3,29.09,29.28,356800.0,29.21,29.3,29.09,29.28,356800.0
2008-05-23 11:00:00,29.28,29.33,29.24,29.26,291800.0,29.28,29.33,29.24,29.26,291800.0
2008-05-23 11:30:00,29.26,29.59,29.25,29.44,249300.0,29.26,29.59,29.25,29.44,249300.0
2008-05-23 12:00:00,29.44,29.57,29.41,29.51,140400.0,29.44,29.57,29.41,29.51,140400.0
2008-05-23 12:30:00,29.5,29.56,29.47,29.5,332500.0,29.5,29.56,29.47,29.5,332500.0
2008-05-23 13:00:00,29.5,29.6,29.49,29.55,254500.0,29.5,29.6,29.49,29.55,254500.0
2008-05-23 13:30:00,29.56,29.83,29.56,29.77,329300.0,29.56,29.83,29.56,29.77,329300.0
2008-05-23 14:00:00,29.75,29.92,29.68,29.87,273800.0,29.75,29.92,29.68,29.87,273800.0
2008-05-23 14:30:00,29.86,29.93,29.72,29.75,258200.0,29.86,29.93,29.72,29.75,258200.0
2008-05-23 15:00:00,29.75,29.86,29.63,29.84,251800.0,29.75,29.86,29.63,29.84,251800.0
2008-05-23 15:30:00,29.83,29.9,29.66,29.71,423300.0,29.83,29.9,29.66,29.71,423300.0
2008-05-27 09:30:00,29.73,30.75,29.73,30.46,398100.0,29.73,30.75,29.73,30.46,398100.0
2008-05-27 10:00:00,30.45,30.79,30.4,30.73,219700.0,30.45,30.79,30.4,30.73,219700.0
2008-05-27 10:30:00,30.76,30.96,30.6,30.88,341800.0,30.76,30.96,30.6,30.88,341800.0
2008-05-27 11:00:00,30.88,31.0,30.5,30.58,427500.0,30.88,31.0,30.5,30.58,427500.0
2008-05-27 11:30:00,30.59,30.79,30.41,30.61,219900.0,30.59,30.79,30.41,30.61,219900.0
2008-05-27 12:00:00,30.61,30.78,30.51,30.63,195500.0,30.61,30.78,30.51,30.63,195500.0
2008-05-27 12:30:00,30.63,30.88,30.63,30.81,228500.0,30.63,30.88,30.63,30.81,228500.0
2008-05-27 13:00:00,30.83,30.84,30.5,30.55,280300.0,30.83,30.84,30.5,30.55,280300.0
2008-05-27 13:30:00,30.55,30.8,30.45,30.8,223500.0,30.55,30.8,30.45,30.8,223500.0
2008-05-27 14:00:00,30.79,30.81,30.64,30.7,321100.0,30.79,30.81,30.64,30.7,321100.0
2008-05-27 14:30:00,30.71,30.99,30.71,30.88,313700.0,30.71,30.99,30.71,30.88,313700.0
2008-05-27 15:00:00,30.89,30.9,30.68,30.82,304500.0,30.89,30.9,30.68,30.82,304500.0
2008-05-27 15:30:00,30.82,30.88,30.64,30.87,479800.0,30.82,30.88,30.64,30.87,479800.0
2008-05-28 09:30:00,31.14,31.88,31.1,31.46,543700.0,31.14,31.88,31.1,31.46,543700.0
2008-05-28 10:00:00,31.44,31.46,30.97,31.2,444100.0,31.44,31.46,30.97,31.2,444100.0
2008-05-28 10:30:00,31.2,31.41,31.13,31.3,199700.0,31.2,31.41,31.13,31.3,199700.0
2008-05-28 11:00:00,31.29,31.34,31.17,31.24,139900.0,31.29,31.34,31.17,31.24,139900.0
2008-05-28 11:30:00,31.24,31.48,31.22,31.38,226300.0,31.24,31.48,31.22,31.38,226300.0
2008-05-28 12:00:00,31.37,31.5,31.17,31.4,149900.0,31.37,31.5,31.17,31.4,149900.0
2008-05-28 12:30:00,31.4,31.41,31.24,31.24,97700.0,31.4,31.41,31.24,31.24,97700.0
2008-05-28 13:00:00,31.26,31.43,31.2,31.35,117900.0,31.26,31.43,31.2,31.35,117900.0
2008-05-28 13:30:00,31.35,31.36,31.14,31.21,180400.0,31.35,31.36,31.14,31.21,180400.0
2008-05-28 14:00:00,31.21,31.34,31.14,31.25,165900.0,31.21,31.34,31.14,31.25,165900.0
2008-05-28 14:30:00,31.26,31.44,31.22,31.41,151000.0,31.26,31.44,31.22,31.41,151000.0
2008-05-28 15:00:00,31.42,31.55,31.36,31.55,247000.0,31.42,31.55,31.36,31.55,247000.0
2008-05-28 15:30:00,31.55,31.59,31.38,31.56,483900.0,31.55,31.59,31.38,31.56,483900.0
2008-05-29 09:30:00,31.66,32.22,31.66,31.95,518700.0,31.66,32.22,31.66,31.95,518700.0
2008-05-29 10:00:00,31.96,32.5,31.87,32.36,316000.0,31.96,32.5,31.87,32.36,316000.0
2008-05-29 10:30:00,32.37,32.37,31.9,32.18,342000.0,32.37,32.37,31.9,32.18,342000.0
2008-05-29 11:00:00,32.18,32.3,31.97,32.06,144400.0,32.18,32.3,31.97,32.06,144400.0
2008-05-29 11:30:00,32.06,32.45,31.97,32.28,210400.0,32.06,32.45,31.97,32.28,210400.0
2008-05-29 12:00:00,32.29,32.3,32.08,32.22,124700.0,32.29,32.3,32.08,32.22,124700.0
2008-05-29 12:30:00,32.21,32.53,32.19,32.51,253400.0,32.21,32.53,32.19,32.51,253400.0
2008-05-29 13:00:00,32.51,32.88,32.51,32.75,402300.0,32.51,32.88,32.51,32.75,402300.0
2008-05-29 13:30:00,32.76,33.19,32.76,33.02,368900.0,32.76,33.19,32.76,33.02,368900.0
2008-05-29 14:00:00,33.01,33.02,32.81,32.83,294800.0,33.01,33.02,32.81,32.83,294800.0
2008-05-29 14:30:00,32.83,32.93,32.68,32.8,306800.0,32.83,32.93,32.68,32.8,306800.0
2008-05-29 15:00:00,32.8,32.86,32.52,32.57,297500.0,32.8,32.86,32.52,32.57,297500.0
2008-05-29 15:30:00,32.57,32.92,32.57,32.81,588700.0,32.57,32.92,32.57,32.81,588700.0
2008-05-30 09:30:00,32.47,32.47,31.5,32.06,489100.0,32.47,32.47,31.5,32.06,489100.0
2008-05-30 10:00:00,32.09,32.39,31.94,32.36,249700.0,32.09,32.39,31.94,32.36,249700.0
2008-05-30 10:30:00,32.35,32.4,32.08,32.09,313200.0,32.35,32.4,32.08,32.09,313200.0
2008-05-30 11:00:00,32.09,32.14,31.94,32.03,317300.0,32.09,32.14,31.94,32.03,317300.0
2008-05-30 11:30:00,32.03,32.3,31.95,32.19,257400.0,32.03,32.3,31.95,32.19,257400.0
2008-05-30 12:00:00,32.19,32.25,32.09,32.24,142100.0,32.19,32.25,32.09,32.24,142100.0
2008-05-30 12:30:00,32.25,32.3,32.17,32.21,138900.0,32.25,32.3,32.17,32.21,138900.0
2008-05-30 13:00:00,32.22,32.22,32.15,32.2,155400.0,32.22,32.22,32.15,32.2,155400.0
2008-05-30 13:30:00,32.19,32.33,32.15,32.22,263900.0,32.19,32.33,32.15,32.22,263900.0
2008-05-30 14:00:00,32.22,32.43,32.21,32.31,312000.0,32.22,32.43,32.21,32.31,312000.0
2008-05-30 14:30:00,32.31,32.39,32.26,32.34,173600.0,32.31,32.39,32.26,32.34,173600.0
2008-05-30 15:00:00,32.34,32.41,32.18,32.23,275000.0,32.34,32.41,32.18,32.23,275000.0
2008-05-30 15:30:00,32.23,32.3,32.07,32.11,551600.0,32.23,32.3,32.07,32.11,551600.0
2008-06-02 09:30:00,32.16,32.39,30.97,31.17,520400.0,32.16,32.39,30.97,31.17,520400.0
2008-06-02 10:00:00,31.18,31.6,30.82,31.07,615900.0,31.18,31.6,30.82,31.07,615900.0
2008-06-02 10:30:00,31.05,31.12,30.71,30.82,319200.0,31.05,31.12,30.71,30.82,319200.0
2008-06-02 11:00:00,30.82,31.17,30.78,31.07,281000.0,30.82,31.17,30.78,31.07,281000.0
2008-06-02 11:30:00,31.06,31.37,31.02,31.02,374000.0,31.06,31.37,31.02,31.02,374000.0
2008-06-02 12:00:00,31.0,31.2,30.88,31.2,307800.0,31.0,31.2,30.88,31.2,307800.0
2008-06-02 12:30:00,31.19,31.2,30.81,31.05,263100.0,31.19,31.2,30.81,31.05,263100.0
2008-06-02 13:00:00,31.05,31.09,30.99,31.09,165400.0,31.05,31.09,30.99,31.09,165400.0
2008-06-02 13:30:00,31.07,31.3,31.05,31.24,169600.0,31.07,31.3,31.05,31.24,169600.0
2008-06-02 14:00:00,31.24,31.45,31.2,31.36,150400.0,31.24,31.45,31.2,31.36,150400.0
2008-06-02 14:30:00,31.35,31.39,31.24,31.34,108600.0,31.35,31.39,31.24,31.34,108600.0
2008-06-02 15:00:00,31.35,31.57,31.22,31.46,213100.0,31.35,31.57,31.22,31.46,213100.0
2008-06-02 15:30:00,31.45,31.59,31.35,31.5,362200.0,31.45,31.59,31.35,31.5,362200.0
2008-06-03 09:30:00,31.52,31.99,31.28,31.41,410300.0,31.52,31.99,31.28,31.41,410300.0
2008-06-03 10:00:00,31.42,31.69,31.2,31.39,282500.0,31.42,31.69,31.2,31.39,282500.0
2008-06-03 10:30:00,31.38,31.65,31.34,31.59,184900.0,31.38,31.65,31.34,31.59,184900.0
2008-06-03 11:00:00,31.6,31.79,31.45,31.77,162700.0,31.6,31.79,31.45,31.77,162700.0
2008-06-03 11:30:00,31.77,31.89,31.66,31.8,166200.0,31.77,31.89,31.66,31.8,166200.0
2008-06-03 12:00:00,31.81,31.84,31.53,31.58,136100.0,31.81,31.84,31.53,31.58,136100.0
2008-06-03 12:30:00,31.57,31.65,31.48,31.5,114100.0,31.57,31.65,31.48,31.5,114100.0
2008-06-03 13:00:00,31.5,31.51,31.33,31.38,181200.0,31.5,31.51,31.33,31.38,181200.0
2008-06-03 13:30:00,31.37,31.45,31.1,31.35,187400.0,31.37,31.45,31.1,31.35,187400.0
2008-06-03 14:00:00,31.34,31.35,31.02,31.14,192800.0,31.34,31.35,31.02,31.14,192800.0
2008-06-03 14:30:00,31.14,31.44,31.06,31.42,421700.0,31.14,31.44,31.06,31.42,421700.0
2008-06-03 15:00:00,31.41,31.77,31.36,31.75,431600.0,31.41,31.77,31.36,31.75,431600.0
2008-06-03 15:30:00,31.75,31.86,31.65,31.67,482100.0,31.75,31.86,31.65,31.67,482100.0
2008-06-04 09:30:00,31.78,32.22,31.6,31.8,388000.0,31.78,32.22,31.6,31.8,388000.0
2008-06-04 10:00:00,31.86,32.16,31.72,32.01,200100.0,31.86,32.16,31.72,32.01,200100.0
2008-06-04 10:30:00,32.02,32.25,31.87,32.24,283800.0,32.02,32.25,31.87,32.24,283800.0
2008-06-04 11:00:00,32.25,32.41,32.13,32.36,190800.0,32.25,32.41,32.13,32.36,190800.0
2008-06-04 11:30:00,32.36,32.37,32.06,32.15,164000.0,32.36,32.37,32.06,32.15,164000.0
2008-06-04 12:00:00,32.15,32.16,32.02,32.14,152800.0,32.15,32.16,32.02,32.14,152800.0
2008-06-04 12:30:00,32.14,32.19,31.9,31.91,227200.0,32.14,32.19,31.9,31.91,227200.0
2008-06-04 13:00:00,31.88,32.01,31.72,31.77,271200.0,31.88,32.01,31.72,31.77,271200.0
2008-06-04 13:30:00,31.77,31.82,31.7,31.74,197000.0,31.77,31.82,31.7,31.74,197000.0
2008-06-04 14:00:00,31.74,31.77,31.39,31.53,204000.0,31.74,31.77,31.39,31.53,204000.0
2008-06-04 14:30:00,31.52,31.73,31.35,31.43,170900.0,31.52,31.73,31.35,31.43,170900.0
2008-06-04 15:00:00,31.43,31.65,31.4,31.51,336200.0,31.43,31.65,31.4,31.51,336200.0
2008-06-04 15:30:00,31.52,31.58,31.27,31.3,666700.0,31.52,31.58,31.27,31.3,666700.0
2008-06-05 09:30:00,31.5,32.23,31.01,31.9,261400.0,31.5,32.23,31.01,31.9,261400.0
2008-06-05 10:00:00,31.89,31.94,31.73,31.86,174600.0,31.89,31.94,31.73,31.86,174600.0
2008-06-05 10:30:00,31.87,31.92,31.78,31.84,231800.0,31.87,31.92,31.78,31.84,231800.0
2008-06-05 11:00:00,31.84,31.89,31.68,31.76,139500.0,31.84,31.89,31.68,31.76,139500.0
2008-06-05 11:30:00,31.76,31.85,31.68,31.82,136200.0,31.76,31.85,31.68,31.82,136200.0
2008-06-05 12:00:00,31.81,31.87,31.72,31.76,148200.0,31.81,31.87,31.72,31.76,148200.0
2008-06-05 12:30:00,31.77,31.86,31.73,31.77,86500.0,31.77,31.86,31.73,31.77,86500.0
2008-06-05 13:00:00,31.78,31.82,31.67,31.69,126100.0,31.78,31.82,31.67,31.69,126100.0
2008-06-05 13:30:00,31.69,31.85,31.68,31.77,384700.0,31.69,31.85,31.68,31.77,384700.0
2008-06-05 14:00:00,31.78,31.83,31.5,31.63,215700.0,31.78,31.83,31.5,31.63,215700.0
2008-06-05 14:30:00,31.62,31.83,31.53,31.8,251400.0,31.62,31.83,31.53,31.8,251400.0
2008-06-05 15:00:00,31.8,31.88,31.7,31.74,288600.0,31.8,31.88,31.7,31.74,288600.0
2008-06-05 15:30:00,31.73,31.91,31.71,31.91,251200.0,31.73,31.91,31.71,31.91,251200.0
2008-06-06 09:30:00,31.61,31.76,31.09,31.65,255300.0,31.61,31.76,31.09,31.65,255300.0
2008-06-06 10:00:00,31.66,31.78,31.47,31.67,269800.0,31.66,31.78,31.47,31.67,269800.0
2008-06-06 10:30:00,31.64,31.68,31.43,31.44,225400.0,31.64,31.68,31.43,31.44,225400.0
2008-06-06 11:00:00,31.44,31.56,31.39,31.4,170500.0,31.44,31.56,31.39,31.4,170500.0
2008-06-06 11:30:00,31.41,31.62,31.38,31.58,140600.0,31.41,31.62,31.38,31.58,140600.0
2008-06-06 12:00:00,31.54,31.65,31.44,31.45,157700.0,31.54,31.65,31.44,31.45,157700.0
2008-06-06 12:30:00,31.47,31.67,31.44,31.59,144000.0,31.47,31.67,31.44,31.59,144000.0
2008-06-06 13:00:00,31.59,31.59,31.12,31.23,255500.0,31.59,31.59,31.12,31.23,255500.0
2008-06-06 13:30:00,31.23,31.38,31.18,31.2,215000.0,31.23,31.38,31.18,31.2,215000.0
2008-06-06 14:00:00,31.2,31.28,30.92,31.09,202100.0,31.2,31.28,30.92,31.09,202100.0
2008-06-06 14:30:00,31.09,31.17,30.97,30.99,207000.0,31.09,31.17,30.97,30.99,207000.0
2008-06-06 15:00:00,31.0,31.32,30.98,31.09,273800.0,31.0,31.32,30.98,31.09,273800.0
2008-06-06 15:30:00,31.09,31.25,30.98,31.21,539800.0,31.09,31.25,30.98,31.21,539800.0
2008-06-09 09:30:00,31.31,31.42,30.5,30.65,392200.0,31.31,31.42,30.5,30.65,392200.0
2008-06-09 10:00:00,30.65,31.6,30.57,31.56,581300.0,30.65,31.6,30.57,31.56,581300.0
2008-06-09 10:30:00,31.56,31.66,31.17,31.18,361800.0,31.56,31.66,31.17,31.18,361800.0
2008-06-09 11:00:00,31.18,31.63,31.17,31.59,163300.0,31.18,31.63,31.17,31.59,163300.0
2008-06-09 11:30:00,31.58,31.63,31.43,31.44,117900.0,31.58,31.63,31.43,31.44,117900.0
2008-06-09 12:00:00,31.44,31.45,31.38,31.39,108900.0,31.44,31.45,31.38,31.39,108900.0
2008-06-09 12:30:00,31.4,31.44,31.39,31.39,144700.0,31.4,31.44,31.39,31.39,144700.0
2008-06-09 13:00:00,31.39,31.4,31.12,31.22,345200.0,31.39,31.4,31.12,31.22,345200.0
2008-06-09 13:30:00,31.21,31.21,30.95,30.97,254300.0,31.21,31.21,30.95,30.97,254300.0
2008-06-09 14:00:00,30.97,31.17,30.77,31.11,393900.0,30.97,31.17,30.77,31.11,393900.0
2008-06-09 14:30:00,31.1,31.1,30.74,30.75,441100.0,31.1,31.1,30.74,30.75,441100.0
2008-06-09 15:00:00,30.74,30.81,30.6,30.7,475400.0,30.74,30.81,30.6,30.7,475400.0
2008-06-09 15:30:00,30.7,31.02,30.63,30.94,673900.0,30.7,31.02,30.63,30.94,673900.0
2008-06-10 09:30:00,30.66,31.22,30.44,31.11,232900.0,30.66,31.22,30.44,31.11,232900.0
2008-06-10 10:00:00,31.1,31.3,30.85,31.18,189400.0,31.1,31.3,30.85,31.18,189400.0
2008-06-10 10:30:00,31.19,31.26,31.05,31.24,150400.0,31.19,31.26,31.05,31.24,150400.0
2008-06-10 11:00:00,31.22,31.35,31.07,31.26,131900.0,31.22,31.35,31.07,31.26,131900.0
2008-06-10 11:30:00,31.27,31.48,31.21,31.42,110700.0,31.27,31.48,31.21,31.42,110700.0
2008-06-10 12:00:00,31.41,31.68,31.25,31.59,179700.0,31.41,31.68,31.25,31.59,179700.0
2008-06-10 12:30:00,31.6,31.69,31.5,31.52,89900.0,31.6,31.69,31.5,31.52,89900.0
2008-06-10 13:00:00,31.52,31.77,31.48,31.76,153000.0,31.52,31.77,31.48,31.76,153000.0
2008-06-10 13:30:00,31.76,31.79,31.51,31.63,159600.0,31.76,31.79,31.51,31.63,159600.0
2008-06-10 14:00:00,31.62,31.63,31.35,31.61,179800.0,31.62,31.63,31.35,31.61,179800.0
2008-06-10 14:30:00,31.6,31.76,31.48,31.75,535300.0,31.6,31.76,31.48,31.75,535300.0
2008-06-10 15:00:00,31.77,31.81,31.57,31.67,286600.0,31.77,31.81,31.57,31.67,286600.0
2008-06-10 15:30:00,31.69,31.77,31.58,31.66,363200.0,31.69,31.77,31.58,31.66,363200.0
2008-06-11 09:30:00,31.58,32.26,31.58,31.6,353500.0,31.58,32.26,31.58,31.6,353500.0
2008-06-11 10:00:00,31.63,31.66,31.16,31.16,372000.0,31.63,31.66,31.16,31.16,372000.0
2008-06-11 10:30:00,31.17,31.23,30.83,30.94,574200.0,31.17,31.23,30.83,30.94,574200.0
2008-06-11 11:00:00,30.93,31.0,30.59,30.72,345700.0,30.93,31.0,30.59,30.72,345700.0
2008-06-11 11:30:00,30.72,31.03,30.66,31.0,257000.0,30.72,31.03,30.66,31.0,257000.0
2008-06-11 12:00:00,30.99,31.1,30.88,30.89,179000.0,30.99,31.1,30.88,30.89,179000.0
2008-06-11 12:30:00,30.87,31.09,30.85,31.0,177500.0,30.87,31.09,30.85,31.0,177500.0
2008-06-11 13:00:00,31.0,31.2,30.93,31.19,477100.0,31.0,31.2,30.93,31.19,477100.0
2008-06-11 13:30:00,31.18,31.46,31.17,31.45,400900.0,31.18,31.46,31.17,31.45,400900.0
2008-06-11 14:00:00,31.44,31.76,31.36,31.68,517100.0,31.44,31.76,31.36,31.68,517100.0
2008-06-11 14:30:00,31.67,31.8,31.6,31.75,294300.0,31.67,31.8,31.6,31.75,294300.0
2008-06-11 15:00:00,31.75,31.84,31.63,31.84,335100.0,31.75,31.84,31.63,31.84,335100.0
2008-06-11 15:30:00,31.85,31.88,31.59,31.6,560200.0,31.85,31.88,31.59,31.6,560200.0
2008-06-12 09:30:00,31.9,32.97,31.79,32.89,283100.0,31.9,32.97,31.79,32.89,283100.0
2008-06-12 10:00:00,32.88,32.95,32.21,32.4,270400.0,32.88,32.95,32.21,32.4,270400.0
2008-06-12 10:30:00,32.4,32.41,31.97,32.1,284200.0,32.4,32.41,31.97,32.1,284200.0
2008-06-12 11:00:00,32.09,32.45,32.08,32.35,132300.0,32.09,32.45,32.08,32.35,132300.0
2008-06-12 11:30:00,32.35,32.65,32.35,32.41,465200.0,32.35,32.65,32.35,32.41,465200.0
2008-06-12 12:00:00,32.4,32.42,32.2,32.24,166400.0,32.4,32.42,32.2,32.24,166400.0
2008-06-12 12:30:00,32.25,32.3,32.14,32.16,68900.0,32.25,32.3,32.14,32.16,68900.0
2008-06-12 13:00:00,32.16,32.22,32.0,32.19,113800.0,32.16,32.22,32.0,32.19,113800.0
2008-06-12 13:30:00,32.17,32.19,32.05,32.08,109200.0,32.17,32.19,32.05,32.08,109200.0
2008-06-12 14:00:00,32.09,32.21,32.0,32.16,194400.0,32.09,32.21,32.0,32.16,194400.0
2008-06-12 14:30:00,32.17,32.24,32.08,32.24,414500.0,32.17,32.24,32.08,32.24,414500.0
2008-06-12 15:00:00,32.25,32.31,31.86,31.98,322200.0,32.25,32.31,31.86,31.98,322200.0
2008-06-12 15:30:00,31.98,32.14,31.89,32.04,415100.0,31.98,32.14,31.89,32.04,415100.0
2008-06-13 09:30:00,32.4,32.64,32.16,32.53,263800.0,32.4,32.64,32.16,32.53,263800.0
2008-06-13 10:00:00,32.51,32.85,32.32,32.75,316100.0,32.51,32.85,32.32,32.75,316100.0
2008-06-13 10:30:00,32.75,33.1,32.74,33.08,326000.0,32.75,33.1,32.74,33.08,326000.0
2008-06-13 11:00:00,33.07,33.37,33.07,33.23,433400.0,33.07,33.37,33.07,33.23,433400.0
2008-06-13 11:30:00,33.23,33.29,33.1,33.11,231900.0,33.23,33.29,33.1,33.11,231900.0
2008-06-13 12:00:00,33.11,33.48,33.11,33.46,249500.0,33.11,33.48,33.11,33.46,249500.0
2008-06-13 12:30:00,33.46,33.5,33.34,33.47,199100.0,33.46,33.5,33.34,33.47,199100.0
2008-06-13 13:00:00,33.47,33.64,33.44,33.48,232300.0,33.47,33.64,33.44,33.48,232300.0
2008-06-13 13:30:00,33.49,33.55,33.42,33.5,196500.0,33.49,33.55,33.42,33.5,196500.0
2008-06-13 14:00:00,33.49,33.62,33.39,33.54,304600.0,33.49,33.62,33.39,33.54,304600.0
2008-06-13 14:30:00,33.53,33.63,33.42,33.63,236700.0,33.53,33.63,33.42,33.63,236700.0
2008-06-13 15:00:00,33.63,33.66,33.5,33.53,254800.0,33.63,33.66,33.5,33.53,254800.0
2008-06-13 15:30:00,33.53,33.71,33.45,33.68,524400.0,33.53,33.71,33.45,33.68,524400.0
2008-06-16 09:30:00,33.4,33.5,33.01,33.47,300600.0,33.4,33.5,33.01,33.47,300600.0
2008-06-16 10:00:00,33.44,33.78,33.4,33.62,195700.0,33.44,33.78,33.4,33.62,195700.0
2008-06-16 10:30:00,33.6,33.9,33.48,33.9,150800.0,33.6,33.9,33.48,33.9,150800.0
2008-06-16 11:00:00,33.89,33.91,33.75,33.84,179500.0,33.89,33.91,33.75,33.84,179500.0
2008-06-16 11:30:00,33.85,33.96,33.72,33.85,135900.0,33.85,33.96,33.72,33.85,135900.0
2008-06-16 12:00:00,33.85,33.88,33.59,33.65,84100.0,33.85,33.88,33.59,33.65,84100.0
2008-06-16 12:30:00,33.62,33.66,33.5,33.61,107700.0,33.62,33.66,33.5,33.61,107700.0
2008-06-16 13:00:00,33.62,33.7,33.48,33.7,112200.0,33.62,33.7,33.48,33.7,112200.0
2008-06-16 13:30:00,33.7,33.9,33.67,33.81,128600.0,33.7,33.9,33.67,33.81,128600.0
2008-06-16 14:00:00,33.81,33.83,33.6,33.67,107800.0,33.81,33.83,33.6,33.67,107800.0
2008-06-16 14:30:00,33.67,33.7,33.6,33.67,243200.0,33.67,33.7,33.6,33.67,243200.0
2008-06-16 15:00:00,33.67,33.77,33.56,33.74,276200.0,33.67,33.77,33.56,33.74,276200.0
2008-06-16 15:30:00,33.75,33.85,33.54,33.62,495600.0,33.75,33.85,33.54,33.62,495600.0
2008-06-17 09:30:00,34.0,34.34,33.56,33.78,772400.0,34.0,34.34,33.56,33.78,772400.0
2008-06-17 10:00:00,33.79,34.11,33.74,34.02,474500.0,33.79,34.11,33.74,34.02,474500.0
2008-06-17 10:30:00,34.02,34.12,33.98,34.06,288100.0,34.02,34.12,33.98,34.06,288100.0
2008-06-17 11:00:00,34.08,34.11,33.78,33.89,225400.0,34.08,34.11,33.78,33.89,225400.0
2008-06-17 11:30:00,33.9,34.0,33.87,33.98,143700.0,33.9,34.0,33.87,33.98,143700.0
2008-06-17 12:00:00,33.97,34.06,33.89,33.9,103200.0,33.97,34.06,33.89,33.9,103200.0
2008-06-17 12:30:00,33.9,33.92,33.72,33.75,233500.0,33.9,33.92,33.72,33.75,233500.0
2008-06-17 13:00:00,33.75,34.01,33.67,33.98,383300.0,33.75,34.01,33.67,33.98,383300.0
2008-06-17 13:30:00,33.99,34.01,33.95,33.99,129100.0,33.99,34.01,33.95,33.99,129100.0
2008-06-17 14:00:00,33.99,34.03,33.91,33.94,195700.0,33.99,34.03,33.91,33.94,195700.0
2008-06-17 14:30:00,33.94,34.0,33.88,33.95,438500.0,33.94,34.0,33.88,33.95,438500.0
2008-06-17 15:00:00,33.96,34.0,33.8,33.91,293300.0,33.96,34.0,33.8,33.91,293300.0
2008-06-17 15:30:00,33.9,33.94,33.7,33.79,525900.0,33.9,33.94,33.7,33.79,525900.0
2008-06-18 09:30:00,33.7,33.7,33.13,33.14,236400.0,33.7,33.7,33.13,33.14,236400.0
2008-06-18 10:00:00,33.12,33.24,32.84,33.09,234600.0,33.12,33.24,32.84,33.09,234600.0
2008-06-18 10:30:00,33.09,33.09,32.83,33.0,197400.0,33.09,33.09,32.83,33.0,197400.0
2008-06-18 11:00:00,33.0,33.38,32.99,33.09,242800.0,33.0,33.38,32.99,33.09,242800.0
2008-06-18 11:30:00,33.1,33.29,33.07,33.18,186200.0,33.1,33.29,33.07,33.18,186200.0
2008-06-18 12:00:00,33.19,33.19,32.86,32.91,146700.0,33.19,33.19,32.86,32.91,146700.0
2008-06-18 12:30:00,32.9,33.01,32.83,32.98,147400.0,32.9,33.01,32.83,32.98,147400.0
2008-06-18 13:00:00,32.98,32.99,32.8,32.88,295100.0,32.98,32.99,32.8,32.88,295100.0
2008-06-18 13:30:00,32.87,32.94,32.82,32.86,196600.0,32.87,32.94,32.82,32.86,196600.0
2008-06-18 14:00:00,32.86,32.98,32.63,32.75,221100.0,32.86,32.98,32.63,32.75,221100.0
2008-06-18 14:30:00,32.75,33.02,32.72,32.96,181500.0,32.75,33.02,32.72,32.96,181500.0
2008-06-18 15:00:00,32.96,33.1,32.85,33.04,345400.0,32.96,33.1,32.85,33.04,345400.0
2008-06-18 15:30:00,33.03,33.06,32.85,32.93,619600.0,33.03,33.06,32.85,32.93,619600.0
2008-06-19 09:30:00,33.03,33.2,32.94,33.01,262000.0,33.03,33.2,32.94,33.01,262000.0
2008-06-19 10:00:00,33.01,33.15,32.72,33.04,263500.0,33.01,33.15,32.72,33.04,263500.0
2008-06-19 10:30:00,33.05,33.11,32.97,33.05,129800.0,33.05,33.11,32.97,33.05,129800.0
2008-06-19 11:00:00,33.07,33.22,33.03,33.19,534500.0,33.07,33.22,33.03,33.19,534500.0
2008-06-19 11:30:00,33.18,33.31,33.05,33.16,216100.0,33.18,33.31,33.05,33.16,216100.0
2008-06-19 12:00:00,33.17,33.42,33.11,33.25,225200.0,33.17,33.42,33.11,33.25,225200.0
2008-06-19 12:30:00,33.24,33.4,33.22,33.31,64300.0,33.24,33.4,33.22,33.31,64300.0
2008-06-19 13:00:00,33.32,33.4,33.29,33.36,112000.0,33.32,33.4,33.29,33.36,112000.0
2008-06-19 13:30:00,33.36,33.4,33.28,33.35,217900.0,33.36,33.4,33.28,33.35,217900.0
2008-06-19 14:00:00,33.35,33.42,33.26,33.41,244200.0,33.35,33.42,33.26,33.41,244200.0
2008-06-19 14:30:00,33.41,33.76,33.39,33.73,486100.0,33.41,33.76,33.39,33.73,486100.0
2008-06-19 15:00:00,33.74,34.01,33.72,33.93,547800.0,33.74,34.01,33.72,33.93,547800.0
2008-06-19 15:30:00,33.93,33.94,33.79,33.85,609900.0,33.93,33.94,33.79,33.85,609900.0
2008-06-20 09:30:00,33.62,34.14,33.62,33.83,603800.0,33.62,34.14,33.62,33.83,603800.0
2008-06-20 10:00:00,33.83,33.83,33.52,33.67,512900.0,33.83,33.83,33.52,33.67,512900.0
2008-06-20 10:30:00,33.68,33.8,33.6,33.72,332700.0,33.68,33.8,33.6,33.72,332700.0
2008-06-20 11:00:00,33.72,33.88,33.67,33.83,239800.0,33.72,33.88,33.67,33.83,239800.0
2008-06-20 11:30:00,33.83,33.9,33.75,33.77,117300.0,33.83,33.9,33.75,33.77,117300.0
2008-06-20 12:00:00,33.79,33.95,33.77,33.94,271700.0,33.79,33.95,33.77,33.94,271700.0
2008-06-20 12:30:00,33.94,34.0,33.82,33.87,272800.0,33.94,34.0,33.82,33.87,272800.0
2008-06-20 13:00:00,33.86,33.9,33.76,33.81,191800.0,33.86,33.9,33.76,33.81,191800.0
2008-06-20 13:30:00,33.81,33.88,33.62,33.64,171500.0,33.81,33.88,33.62,33.64,171500.0
2008-06-20 14:00:00,33.63,33.63,33.51,33.61,267300.0,33.63,33.63,33.51,33.61,267300.0
2008-06-20 14:30:00,33.61,33.74,33.49,33.49,341500.0,33.61,33.74,33.49,33.49,341500.0
2008-06-20 15:00:00,33.49,33.74,33.49,33.65,356100.0,33.49,33.74,33.49,33.65,356100.0
2008-06-20 15:30:00,33.64,33.86,33.63,33.86,557000.0,33.64,33.86,33.63,33.86,557000.0
2008-06-23 09:30:00,34.06,34.14,33.85,33.88,491700.0,34.06,34.14,33.85,33.88,491700.0
2008-06-23 10:00:00,33.88,34.02,33.85,33.95,329500.0,33.88,34.02,33.85,33.95,329500.0
2008-06-23 10:30:00,33.95,34.0,33.82,33.91,193800.0,33.95,34.0,33.82,33.91,193800.0
2008-06-23 11:00:00,33.9,33.96,33.73,33.73,365400.0,33.9,33.96,33.73,33.73,365400.0
2008-06-23 11:30:00,33.74,33.75,33.31,33.33,460400.0,33.74,33.75,33.31,33.33,460400.0
2008-06-23 12:00:00,33.34,33.35,33.19,33.25,251900.0,33.34,33.35,33.19,33.25,251900.0
2008-06-23 12:30:00,33.25,33.34,33.21,33.34,79200.0,33.25,33.34,33.21,33.34,79200.0
2008-06-23 13:00:00,33.35,33.36,33.25,33.26,169200.0,33.35,33.36,33.25,33.26,169200.0
2008-06-23 13:30:00,33.26,33.44,33.25,33.42,346300.0,33.26,33.44,33.25,33.42,346300.0
2008-06-23 14:00:00,33.42,33.43,33.0,33.02,411300.0,33.42,33.43,33.0,33.02,411300.0
2008-06-23 14:30:00,33.01,33.03,32.74,32.82,462200.0,33.01,33.03,32.74,32.82,462200.0
2008-06-23 15:00:00,32.81,32.96,32.8,32.95,258700.0,32.81,32.96,32.8,32.95,258700.0
2008-06-23 15:30:00,32.94,33.11,32.91,33.0,745000.0,32.94,33.11,32.91,33.0,745000.0
2008-06-24 09:30:00,32.79,32.81,31.88,31.95,356600.0,32.79,32.81,31.88,31.95,356600.0
2008-06-24 10:00:00,31.95,32.05,31.67,31.81,548400.0,31.95,32.05,31.67,31.81,548400.0
2008-06-24 10:30:00,31.82,32.17,31.7,32.05,382000.0,31.82,32.17,31.7,32.05,382000.0
2008-06-24 11:00:00,32.05,32.52,31.98,32.24,327300.0,32.05,32.52,31.98,32.24,327300.0
2008-06-24 11:30:00,32.25,32.74,32.11,32.7,234400.0,32.25,32.74,32.11,32.7,234400.0
2008-06-24 12:00:00,32.68,32.75,32.61,32.74,234000.0,32.68,32.75,32.61,32.74,234000.0
2008-06-24 12:30:00,32.74,32.79,32.54,32.57,333800.0,32.74,32.79,32.54,32.57,333800.0
2008-06-24 13:00:00,32.57,32.69,32.43,32.45,125400.0,32.57,32.69,32.43,32.45,125400.0
2008-06-24 13:30:00,32.43,32.5,32.36,32.43,122200.0,32.43,32.5,32.36,32.43,122200.0
2008-06-24 14:00:00,32.43,32.8,32.42,32.79,222400.0,32.43,32.8,32.42,32.79,222400.0
2008-06-24 14:30:00,32.79,32.8,32.51,32.63,292800.0,32.79,32.8,32.51,32.63,292800.0
2008-06-24 15:00:00,32.64,32.75,32.57,32.58,370900.0,32.64,32.75,32.57,32.58,370900.0
2008-06-24 15:30:00,32.58,32.66,32.4,32.4,236200.0,32.58,32.66,32.4,32.4,236200.0
2008-06-25 09:30:00,32.43,33.09,32.21,32.78,332500.0,32.43,33.09,32.21,32.78,332500.0
2008-06-25 10:00:00,32.76,32.9,32.59,32.75,366200.0,32.76,32.9,32.59,32.75,366200.0
2008-06-25 10:30:00,32.76,33.57,32.76,33.45,459000.0,32.76,33.57,32.76,33.45,459000.0
2008-06-25 11:00:00,33.46,33.5,33.25,33.34,185600.0,33.46,33.5,33.25,33.34,185600.0
2008-06-25 11:30:00,33.33,33.52,33.25,33.3,214600.0,33.33,33.52,33.25,33.3,214600.0
2008-06-25 12:00:00,33.31,33.37,33.24,33.36,293900.0,33.31,33.37,33.24,33.36,293900.0
2008-06-25 12:30:00,33.37,33.5,33.22,33.26,168700.0,33.37,33.5,33.22,33.26,168700.0
2008-06-25 13:00:00,33.26,33.43,33.25,33.34,81600.0,33.26,33.43,33.25,33.34,81600.0
2008-06-25 13:30:00,33.35,33.4,33.2,33.22,122500.0,33.35,33.4,33.2,33.22,122500.0
2008-06-25 14:00:00,33.21,33.74,33.19,33.42,366100.0,33.21,33.74,33.19,33.42,366100.0
2008-06-25 14:30:00,33.42,33.42,33.08,33.22,355600.0,33.42,33.42,33.08,33.22,355600.0
2008-06-25 15:00:00,33.22,33.63,33.11,33.19,343400.0,33.22,33.63,33.11,33.19,343400.0
2008-06-25 15:30:00,33.19,33.2,32.88,33.05,484700.0,33.19,33.2,32.88,33.05,484700.0
2008-06-26 09:30:00,32.75,32.76,32.04,32.12,222900.0,32.75,32.76,32.04,32.12,222900.0
2008-06-26 10:00:00,32.14,32.33,31.86,32.05,515300.0,32.14,32.33,31.86,32.05,515300.0
2008-06-26 10:30:00,32.05,32.35,31.91,32.15,236400.0,32.05,32.35,31.91,32.15,236400.0
2008-06-26 11:00:00,32.15,32.28,32.1,32.11,164300.0,32.15,32.28,32.1,32.11,164300.0
2008-06-26 11:30:00,32.13,32.33,31.96,32.18,118200.0,32.13,32.33,31.96,32.18,118200.0
2008-06-26 12:00:00,32.19,32.27,31.9,31.91,98500.0,32.19,32.27,31.9,31.91,98500.0
2008-06-26 12:30:00,31.9,31.92,31.77,31.89,106400.0,31.9,31.92,31.77,31.89,106400.0
2008-06-26 13:00:00,31.9,32.09,31.9,32.01,121500.0,31.9,32.09,31.9,32.01,121500.0
2008-06-26 13:30:00,32.0,32.28,32.0,32.26,110300.0,32.0,32.28,32.0,32.26,110300.0
2008-06-26 14:00:00,32.25,32.3,32.02,32.11,256000.0,32.25,32.3,32.02,32.11,256000.0
2008-06-26 14:30:00,32.12,32.17,31.87,31.9,209900.0,32.12,32.17,31.87,31.9,209900.0
2008-06-26 15:00:00,31.9,32.13,31.88,32.05,232400.0,31.9,32.13,31.88,32.05,232400.0
2008-06-26 15:30:00,32.04,32.21,31.85,31.87,464200.0,32.04,32.21,31.85,31.87,464200.0
2008-06-27 09:30:00,32.05,32.28,31.31,32.08,304600.0,32.05,32.28,31.31,32.08,304600.0
2008-06-27 10:00:00,32.07,32.37,31.98,32.17,369800.0,32.07,32.37,31.98,32.17,369800.0
2008-06-27 10:30:00,32.16,32.19,31.75,31.96,229900.0,32.16,32.19,31.75,31.96,229900.0
2008-06-27 11:00:00,31.98,32.06,31.82,31.99,164000.0,31.98,32.06,31.82,31.99,164000.0
2008-06-27 11:30:00,31.99,32.02,31.76,31.81,105500.0,31.99,32.02,31.76,31.81,105500.0
2008-06-27 12:00:00,31.81,32.05,31.81,32.02,108500.0,31.81,32.05,31.81,32.02,108500.0
2008-06-27 12:30:00,32.03,32.09,31.89,31.96,120600.0,32.03,32.09,31.89,31.96,120600.0
2008-06-27 13:00:00,31.95,32.01,31.58,31.66,152400.0,31.95,32.01,31.58,31.66,152400.0
2008-06-27 13:30:00,31.65,31.69,31.37,31.44,211800.0,31.65,31.69,31.37,31.44,211800.0
2008-06-27 14:00:00,31.45,31.67,31.38,31.67,314700.0,31.45,31.67,31.38,31.67,314700.0
2008-06-27 14:30:00,31.67,31.99,31.66,31.98,272600.0,31.67,31.99,31.66,31.98,272600.0
2008-06-27 15:00:00,31.98,32.06,31.8,31.9,216500.0,31.98,32.06,31.8,31.9,216500.0
2008-06-27 15:30:00,31.91,32.07,31.8,31.88,384300.0,31.91,32.07,31.8,31.88,384300.0
2008-06-30 09:30:00,31.64,32.11,31.08,31.1,103800.0,31.64,32.11,31.08,31.1,103800.0
2008-06-30 10:00:00,31.1,31.66,30.84,31.55,441600.0,31.1,31.66,30.84,31.55,441600.0
2008-06-30 10:30:00,31.55,31.62,31.19,31.43,191000.0,31.55,31.62,31.19,31.43,191000.0
2008-06-30 11:00:00,31.45,31.8,31.39,31.8,158900.0,31.45,31.8,31.39,31.8,158900.0
2008-06-30 11:30:00,31.8,32.04,31.8,31.89,247400.0,31.8,32.04,31.8,31.89,247400.0
2008-06-30 12:00:00,31.89,32.02,31.83,31.94,98800.0,31.89,32.02,31.83,31.94,98800.0
2008-06-30 12:30:00,31.95,32.04,31.8,31.9,328500.0,31.95,32.04,31.8,31.9,328500.0
2008-06-30 13:00:00,31.91,32.05,31.87,31.96,213500.0,31.91,32.05,31.87,31.96,213500.0
2008-06-30 13:30:00,31.95,32.02,31.65,31.76,203600.0,31.95,32.02,31.65,31.76,203600.0
2008-06-30 14:00:00,31.78,31.84,31.67,31.69,301500.0,31.78,31.84,31.67,31.69,301500.0
2008-06-30 14:30:00,31.69,31.77,31.61,31.72,495100.0,31.69,31.77,31.61,31.72,495100.0
2008-06-30 15:00:00,31.72,31.78,31.65,31.68,384600.0,31.72,31.78,31.65,31.68,384600.0
2008-06-30 15:30:00,31.69,31.69,31.13,31.16,630100.0,31.69,31.69,31.13,31.16,630100.0
2008-07-01 09:30:00,30.7,31.6,30.65,31.58,432300.0,30.7,31.6,30.65,31.58,432300.0
2008-07-01 10:00:00,31.58,32.22,31.58,32.19,550200.0,31.58,32.22,31.58,32.19,550200.0
2008-07-01 10:30:00,32.19,32.49,31.79,32.1,676500.0,32.19,32.49,31.79,32.1,676500.0
2008-07-01 11:00:00,32.1,32.2,31.69,31.8,352300.0,32.1,32.2,31.69,31.8,352300.0
2008-07-01 11:30:00,31.8,31.9,31.53,31.68,380300.0,31.8,31.9,31.53,31.68,380300.0
2008-07-01 12:00:00,31.68,31.73,31.39,31.4,451700.0,31.68,31.73,31.39,31.4,451700.0
2008-07-01 12:30:00,31.4,31.79,31.4,31.75,272900.0,31.4,31.79,31.4,31.75,272900.0
2008-07-01 13:00:00,31.75,31.88,31.71,31.78,307000.0,31.75,31.88,31.71,31.78,307000.0
2008-07-01 13:30:00,31.78,32.2,31.73,32.1,405400.0,31.78,32.2,31.73,32.1,405400.0
2008-07-01 14:00:00,32.1,32.22,32.0,32.09,713900.0,32.1,32.22,32.0,32.09,713900.0
2008-07-01 14:30:00,32.09,32.24,32.02,32.03,514100.0,32.09,32.24,32.02,32.03,514100.0
2008-07-01 15:00:00,32.02,32.28,31.87,32.22,492900.0,32.02,32.28,31.87,32.22,492900.0
2008-07-01 15:30:00,32.21,32.58,32.16,32.55,725700.0,32.21,32.58,32.16,32.55,725700.0
2008-07-02 09:30:00,32.81,32.89,32.33,32.74,386800.0,32.81,32.89,32.33,32.74,386800.0
2008-07-02 10:00:00,32.75,32.77,32.38,32.39,250600.0,32.75,32.77,32.38,32.39,250600.0
2008-07-02 10:30:00,32.4,32.62,32.36,32.52,275700.0,32.4,32.62,32.36,32.52,275700.0
2008-07-02 11:00:00,32.54,32.55,32.09,32.1,159200.0,32.54,32.55,32.09,32.1,159200.0
2008-07-02 11:30:00,32.11,32.19,31.77,31.86,116200.0,32.11,32.19,31.77,31.86,116200.0
2008-07-02 12:00:00,31.85,32.21,31.85,32.09,159100.0,31.85,32.21,31.85,32.09,159100.0
2008-07-02 12:30:00,32.09,32.17,31.91,32.13,114000.0,32.09,32.17,31.91,32.13,114000.0
2008-07-02 13:00:00,32.11,32.24,32.03,32.22,86800.0,32.11,32.24,32.03,32.22,86800.0
2008-07-02 13:30:00,32.23,32.37,32.19,32.31,98400.0,32.23,32.37,32.19,32.31,98400.0
2008-07-02 14:00:00,32.31,32.46,31.9,31.9,167000.0,32.31,32.46,31.9,31.9,167000.0
2008-07-02 14:30:00,31.91,32.1,31.87,31.91,134700.0,31.91,32.1,31.87,31.91,134700.0
2008-07-02 15:00:00,31.9,31.91,31.76,31.79,306200.0,31.9,31.91,31.76,31.79,306200.0
2008-07-02 15:30:00,31.8,31.84,31.68,31.7,650000.0,31.8,31.84,31.68,31.7,650000.0
2008-07-03 09:30:00,31.66,31.93,30.86,30.97,367100.0,31.66,31.93,30.86,30.97,367100.0
2008-07-03 10:00:00,30.96,31.44,30.73,31.29,478900.0,30.96,31.44,30.73,31.29,478900.0
2008-07-03 10:30:00,31.3,31.58,31.3,31.5,263000.0,31.3,31.58,31.3,31.5,263000.0
2008-07-03 11:00:00,31.5,31.79,31.47,31.66,304000.0,31.5,31.79,31.47,31.66,304000.0
2008-07-03 11:30:00,31.67,31.67,31.22,31.26,189000.0,31.67,31.67,31.22,31.26,189000.0
2008-07-03 12:00:00,31.26,31.26,31.0,31.07,438600.0,31.26,31.26,31.0,31.07,438600.0
2008-07-03 12:30:00,31.07,31.19,30.84,31.01,380700.0,31.07,31.19,30.84,31.01,380700.0
2008-07-07 09:30:00,31.37,32.27,31.37,32.18,487300.0,31.37,32.27,31.37,32.18,487300.0
2008-07-07 10:00:00,32.19,32.21,31.71,31.91,201300.0,32.19,32.21,31.71,31.91,201300.0
2008-07-07 10:30:00,31.91,32.1,31.81,31.94,162300.0,31.91,32.1,31.81,31.94,162300.0
2008-07-07 11:00:00,31.94,32.05,31.75,31.99,108300.0,31.94,32.05,31.75,31.99,108300.0
2008-07-07 11:30:00,32.0,32.02,31.75,31.88,72800.0,32.0,32.02,31.75,31.88,72800.0
2008-07-07 12:00:00,31.87,31.9,31.4,31.4,165900.0,31.87,31.9,31.4,31.4,165900.0
2008-07-07 12:30:00,31.42,31.59,31.23,31.23,154500.0,31.42,31.59,31.23,31.23,154500.0
2008-07-07 13:00:00,31.24,31.43,31.04,31.4,176400.0,31.24,31.43,31.04,31.4,176400.0
2008-07-07 13:30:00,31.39,31.5,31.18,31.32,92700.0,31.39,31.5,31.18,31.32,92700.0
2008-07-07 14:00:00,31.33,31.5,31.17,31.29,171300.0,31.33,31.5,31.17,31.29,171300.0
2008-07-07 14:30:00,31.28,31.34,31.06,31.25,172800.0,31.28,31.34,31.06,31.25,172800.0
2008-07-07 15:00:00,31.26,31.66,31.25,31.65,386600.0,31.26,31.66,31.25,31.65,386600.0
2008-07-07 15:30:00,31.68,31.8,31.54,31.58,387500.0,31.68,31.8,31.54,31.58,387500.0
2008-07-08 09:30:00,31.82,32.57,31.71,32.0,428200.0,31.82,32.57,31.71,32.0,428200.0
2008-07-08 10:00:00,32.0,32.2,31.46,31.99,211800.0,32.0,32.2,31.46,31.99,211800.0
2008-07-08 10:30:00,31.98,32.0,31.66,31.89,119200.0,31.98,32.0,31.66,31.89,119200.0
2008-07-08 11:00:00,31.91,32.49,31.86,32.37,174600.0,31.91,32.49,31.86,32.37,174600.0
2008-07-08 11:30:00,32.34,32.42,31.76,31.82,174700.0,32.34,32.42,31.76,31.82,174700.0
2008-07-08 12:00:00,31.81,31.91,31.73,31.8,195400.0,31.81,31.91,31.73,31.8,195400.0
2008-07-08 12:30:00,31.83,31.89,31.73,31.77,153800.0,31.83,31.89,31.73,31.77,153800.0
2008-07-08 13:00:00,31.75,31.86,31.44,31.67,84600.0,31.75,31.86,31.44,31.67,84600.0
2008-07-08 13:30:00,31.67,31.71,31.48,31.61,86100.0,31.67,31.71,31.48,31.61,86100.0
2008-07-08 14:00:00,31.61,31.77,31.59,31.75,164700.0,31.61,31.77,31.59,31.75,164700.0
2008-07-08 14:30:00,31.75,32.21,31.63,32.2,469600.0,31.75,32.21,31.63,32.2,469600.0
2008-07-08 15:00:00,32.2,32.47,32.11,32.4,833700.0,32.2,32.47,32.11,32.4,833700.0
2008-07-08 15:30:00,32.4,32.53,32.24,32.25,853200.0,32.4,32.53,32.24,32.25,853200.0
2008-07-09 09:30:00,32.25,32.56,31.92,32.14,309600.0,32.25,32.56,31.92,32.14,309600.0
2008-07-09 10:00:00,32.13,32.22,31.9,32.19,161200.0,32.13,32.22,31.9,32.19,161200.0
2008-07-09 10:30:00,32.17,32.5,32.01,32.49,197000.0,32.17,32.5,32.01,32.49,197000.0
2008-07-09 11:00:00,32.5,32.61,32.3,32.49,152600.0,32.5,32.61,32.3,32.49,152600.0
2008-07-09 11:30:00,32.49,32.5,32.3,32.42,133300.0,32.49,32.5,32.3,32.42,133300.0
2008-07-09 12:00:00,32.41,32.59,32.25,32.54,61400.0,32.41,32.59,32.25,32.54,61400.0
2008-07-09 12:30:00,32.54,32.6,32.33,32.34,89900.0,32.54,32.6,32.33,32.34,89900.0
2008-07-09 13:00:00,32.34,32.36,32.17,32.25,73000.0,32.34,32.36,32.17,32.25,73000.0
2008-07-09 13:30:00,32.25,32.42,32.23,32.35,46000.0,32.25,32.42,32.23,32.35,46000.0
2008-07-09 14:00:00,32.34,32.4,32.22,32.25,117700.0,32.34,32.4,32.22,32.25,117700.0
2008-07-09 14:30:00,32.24,32.28,31.86,31.93,192400.0,32.24,32.28,31.86,31.93,192400.0
2008-07-09 15:00:00,31.91,32.01,31.7,31.79,288200.0,31.91,32.01,31.7,31.79,288200.0
2008-07-09 15:30:00,31.79,31.87,31.39,31.62,320600.0,31.79,31.87,31.39,31.62,320600.0
2008-07-10 09:30:00,31.49,31.63,30.63,30.76,500900.0,31.49,31.63,30.63,30.76,500900.0
2008-07-10 10:00:00,30.76,30.79,30.05,30.13,481000.0,30.76,30.79,30.05,30.13,481000.0
2008-07-10 10:30:00,30.13,30.57,30.1,30.34,221800.0,30.13,30.57,30.1,30.34,221800.0
2008-07-10 11:00:00,30.34,30.36,29.93,30.25,229500.0,30.34,30.36,29.93,30.25,229500.0
2008-07-10 11:30:00,30.24,30.51,30.22,30.51,168900.0,30.24,30.51,30.22,30.51,168900.0
2008-07-10 12:00:00,30.51,30.84,30.5,30.74,185100.0,30.51,30.84,30.5,30.74,185100.0
2008-07-10 12:30:00,30.75,30.82,30.64,30.69,60600.0,30.75,30.82,30.64,30.69,60600.0
2008-07-10 13:00:00,30.69,30.95,30.69,30.75,88300.0,30.69,30.95,30.69,30.75,88300.0
2008-07-10 13:30:00,30.75,30.92,30.71,30.72,104900.0,30.75,30.92,30.71,30.72,104900.0
2008-07-10 14:00:00,30.72,30.74,30.1,30.15,175500.0,30.72,30.74,30.1,30.15,175500.0
2008-07-10 14:30:00,30.15,30.26,29.83,29.97,300000.0,30.15,30.26,29.83,29.97,300000.0
2008-07-10 15:00:00,29.96,30.25,29.88,29.99,335100.0,29.96,30.25,29.88,29.99,335100.0
2008-07-10 15:30:00,29.97,30.0,29.57,29.74,1064300.0,29.97,30.0,29.57,29.74,1064300.0
2008-07-11 09:30:00,29.5,29.63,28.87,29.44,504000.0,29.5,29.63,28.87,29.44,504000.0
2008-07-11 10:00:00,29.41,29.49,29.05,29.32,288800.0,29.41,29.49,29.05,29.32,288800.0
2008-07-11 10:30:00,29.3,29.37,28.85,29.33,240600.0,29.3,29.37,28.85,29.33,240600.0
2008-07-11 11:00:00,29.33,29.34,28.86,28.86,266300.0,29.33,29.34,28.86,28.86,266300.0
2008-07-11 11:30:00,28.87,28.95,28.62,28.87,298500.0,28.87,28.95,28.62,28.87,298500.0
2008-07-11 12:00:00,28.89,28.9,28.5,28.62,266600.0,28.89,28.9,28.5,28.62,266600.0
2008-07-11 12:30:00,28.63,28.63,28.41,28.54,187100.0,28.63,28.63,28.41,28.54,187100.0
2008-07-11 13:00:00,28.54,28.79,28.44,28.74,185600.0,28.54,28.79,28.44,28.74,185600.0
2008-07-11 13:30:00,28.74,29.29,28.72,29.17,272900.0,28.74,29.29,28.72,29.17,272900.0
2008-07-11 14:00:00,29.17,29.6,29.09,29.25,255900.0,29.17,29.6,29.09,29.25,255900.0
2008-07-11 14:30:00,29.25,29.88,29.24,29.59,240000.0,29.25,29.88,29.24,29.59,240000.0
2008-07-11 15:00:00,29.61,29.66,29.19,29.3,473300.0,29.61,29.66,29.19,29.3,473300.0
2008-07-11 15:30:00,29.34,29.52,29.11,29.26,321600.0,29.34,29.52,29.11,29.26,321600.0
2008-07-14 09:30:00,30.19,30.46,29.62,30.05,421700.0,30.19,30.46,29.62,30.05,421700.0
2008-07-14 10:00:00,30.04,30.06,29.67,29.97,405500.0,30.04,30.06,29.67,29.97,405500.0
2008-07-14 10:30:00,29.99,30.2,29.71,30.08,220300.0,29.99,30.2,29.71,30.08,220300.0
2008-07-14 11:00:00,30.07,30.18,29.75,30.09,145500.0,30.07,30.18,29.75,30.09,145500.0
2008-07-14 11:30:00,30.07,30.08,29.69,29.9,182000.0,30.07,30.08,29.69,29.9,182000.0
2008-07-14 12:00:00,29.9,29.93,29.59,29.72,157600.0,29.9,29.93,29.59,29.72,157600.0
2008-07-14 12:30:00,29.74,29.74,29.53,29.58,79200.0,29.74,29.74,29.53,29.58,79200.0
2008-07-14 13:00:00,29.58,29.65,29.47,29.55,72100.0,29.58,29.65,29.47,29.55,72100.0
2008-07-14 13:30:00,29.55,29.9,29.52,29.87,194900.0,29.55,29.9,29.52,29.87,194900.0
2008-07-14 14:00:00,29.89,30.02,29.74,29.8,133000.0,29.89,30.02,29.74,29.8,133000.0
2008-07-14 14:30:00,29.82,29.92,29.74,29.83,76800.0,29.82,29.92,29.74,29.83,76800.0
2008-07-14 15:00:00,29.83,29.84,29.64,29.69,320400.0,29.83,29.84,29.64,29.69,320400.0
2008-07-14 15:30:00,29.7,29.93,29.56,29.56,388700.0,29.7,29.93,29.56,29.56,388700.0
2008-07-15 09:30:00,29.22,29.31,28.07,28.1,594500.0,29.22,29.31,28.07,28.1,594500.0
2008-07-15 10:00:00,28.09,28.41,27.54,28.25,653200.0,28.09,28.41,27.54,28.25,653200.0
2008-07-15 10:30:00,28.24,28.34,28.04,28.13,641000.0,28.24,28.34,28.04,28.13,641000.0
2008-07-15 11:00:00,28.15,29.07,28.15,28.64,696600.0,28.15,29.07,28.15,28.64,696600.0
2008-07-15 11:30:00,28.62,29.06,28.53,28.96,263700.0,28.62,29.06,28.53,28.96,263700.0
2008-07-15 12:00:00,28.96,29.4,28.92,29.18,239300.0,28.96,29.4,28.92,29.18,239300.0
2008-07-15 12:30:00,29.19,29.43,29.08,29.3,102800.0,29.19,29.43,29.08,29.3,102800.0
2008-07-15 13:00:00,29.29,29.35,28.95,28.98,177400.0,29.29,29.35,28.95,28.98,177400.0
2008-07-15 13:30:00,28.98,29.02,28.81,28.97,145400.0,28.98,29.02,28.81,28.97,145400.0
2008-07-15 14:00:00,28.98,29.03,28.8,28.88,201200.0,28.98,29.03,28.8,28.88,201200.0
2008-07-15 14:30:00,28.9,29.04,28.7,28.98,184100.0,28.9,29.04,28.7,28.98,184100.0
2008-07-15 15:00:00,28.97,29.33,28.95,29.14,297200.0,28.97,29.33,28.95,29.14,297200.0
2008-07-15 15:30:00,29.14,29.27,28.77,28.78,445700.0,29.14,29.27,28.77,28.78,445700.0
2008-07-16 09:30:00,28.99,29.18,28.57,29.17,229600.0,28.99,29.18,28.57,29.17,229600.0
2008-07-16 10:00:00,29.15,29.23,28.65,28.92,191900.0,29.15,29.23,28.65,28.92,191900.0
2008-07-16 10:30:00,28.93,30.01,28.88,29.92,507800.0,28.93,30.01,28.88,29.92,507800.0
2008-07-16 11:00:00,29.92,30.38,29.9,30.06,469300.0,29.92,30.38,29.9,30.06,469300.0
2008-07-16 11:30:00,30.07,30.23,29.9,30.08,365800.0,30.07,30.23,29.9,30.08,365800.0
2008-07-16 12:00:00,30.08,30.42,29.94,30.4,146900.0,30.08,30.42,29.94,30.4,146900.0
2008-07-16 12:30:00,30.41,30.83,30.4,30.81,388400.0,30.41,30.83,30.4,30.81,388400.0
2008-07-16 13:00:00,30.8,30.92,30.63,30.78,359800.0,30.8,30.92,30.63,30.78,359800.0
2008-07-16 13:30:00,30.77,30.78,30.53,30.64,445900.0,30.77,30.78,30.53,30.64,445900.0
2008-07-16 14:00:00,30.64,30.75,30.52,30.64,505900.0,30.64,30.75,30.52,30.64,505900.0
2008-07-16 14:30:00,30.64,30.99,30.64,30.96,322200.0,30.64,30.99,30.64,30.96,322200.0
2008-07-16 15:00:00,30.95,31.06,30.79,30.97,352900.0,30.95,31.06,30.79,30.97,352900.0
2008-07-16 15:30:00,30.96,31.05,30.73,30.9,578100.0,30.96,31.05,30.73,30.9,578100.0
2008-07-17 09:30:00,31.01,32.3,30.99,31.86,485700.0,31.01,32.3,30.99,31.86,485700.0
2008-07-17 10:00:00,31.86,32.02,31.41,31.63,516500.0,31.86,32.02,31.41,31.63,516500.0
2008-07-17 10:30:00,31.61,31.72,31.19,31.46,319600.0,31.61,31.72,31.19,31.46,319600.0
2008-07-17 11:00:00,31.48,31.77,30.79,31.66,612300.0,31.48,31.77,30.79,31.66,612300.0
2008-07-17 11:30:00,31.67,31.93,31.44,31.86,243000.0,31.67,31.93,31.44,31.86,243000.0
2008-07-17 12:00:00,31.85,31.91,31.65,31.79,162400.0,31.85,31.91,31.65,31.79,162400.0
2008-07-17 12:30:00,31.79,31.99,31.51,31.9,182300.0,31.79,31.99,31.51,31.9,182300.0
2008-07-17 13:00:00,31.9,32.29,31.76,32.22,203800.0,31.9,32.29,31.76,32.22,203800.0
2008-07-17 13:30:00,32.22,32.56,32.21,32.49,308000.0,32.22,32.56,32.21,32.49,308000.0
2008-07-17 14:00:00,32.49,32.54,32.22,32.48,188300.0,32.49,32.54,32.22,32.48,188300.0
2008-07-17 14:30:00,32.49,32.51,32.24,32.38,274100.0,32.49,32.51,32.24,32.38,274100.0
2008-07-17 15:00:00,32.39,32.47,31.93,32.08,449000.0,32.39,32.47,31.93,32.08,449000.0
2008-07-17 15:30:00,32.08,32.18,31.83,32.16,578600.0,32.08,32.18,31.83,32.16,578600.0
2008-07-18 09:30:00,32.13,32.19,31.22,31.44,423600.0,32.13,32.19,31.22,31.44,423600.0
2008-07-18 10:00:00,31.43,31.91,31.15,31.86,331000.0,31.43,31.91,31.15,31.86,331000.0
2008-07-18 10:30:00,31.88,32.06,31.73,31.98,400900.0,31.88,32.06,31.73,31.98,400900.0
2008-07-18 11:00:00,31.97,32.1,31.94,31.99,240000.0,31.97,32.1,31.94,31.99,240000.0
2008-07-18 11:30:00,32.0,32.05,31.69,31.76,338700.0,32.0,32.05,31.69,31.76,338700.0
2008-07-18 12:00:00,31.76,31.87,31.7,31.77,250500.0,31.76,31.87,31.7,31.77,250500.0
2008-07-18 12:30:00,31.77,31.91,31.65,31.68,157900.0,31.77,31.91,31.65,31.68,157900.0
2008-07-18 13:00:00,31.69,31.97,31.69,31.96,195500.0,31.69,31.97,31.69,31.96,195500.0
2008-07-18 13:30:00,31.95,32.12,31.85,31.85,190400.0,31.95,32.12,31.85,31.85,190400.0
2008-07-18 14:00:00,31.85,32.09,31.8,32.0,208300.0,31.85,32.09,31.8,32.0,208300.0
2008-07-18 14:30:00,32.0,32.01,31.81,31.91,171200.0,32.0,32.01,31.81,31.91,171200.0
2008-07-18 15:00:00,31.92,32.12,31.9,32.03,155500.0,31.92,32.12,31.9,32.03,155500.0
2008-07-18 15:30:00,32.02,32.17,31.99,31.99,326900.0,32.02,32.17,31.99,31.99,326900.0
2008-07-21 09:30:00,32.04,32.19,31.64,31.73,221500.0,32.04,32.19,31.64,31.73,221500.0
2008-07-21 10:00:00,31.72,31.73,31.1,31.12,248800.0,31.72,31.73,31.1,31.12,248800.0
2008-07-21 10:30:00,31.11,31.21,30.95,30.98,149800.0,31.11,31.21,30.95,30.98,149800.0
2008-07-21 11:00:00,30.98,31.22,30.77,31.2,265800.0,30.98,31.22,30.77,31.2,265800.0
2008-07-21 11:30:00,31.19,31.2,30.81,30.88,145800.0,31.19,31.2,30.81,30.88,145800.0
2008-07-21 12:00:00,30.88,31.1,30.88,30.99,143300.0,30.88,31.1,30.88,30.99,143300.0
2008-07-21 12:30:00,30.98,31.12,30.92,31.01,76800.0,30.98,31.12,30.92,31.01,76800.0
2008-07-21 13:00:00,31.0,31.1,30.97,31.07,177800.0,31.0,31.1,30.97,31.07,177800.0
2008-07-21 13:30:00,31.06,31.28,31.05,31.12,111000.0,31.06,31.28,31.05,31.12,111000.0
2008-07-21 14:00:00,31.13,31.3,31.08,31.19,137700.0,31.13,31.3,31.08,31.19,137700.0
2008-07-21 14:30:00,31.18,31.19,30.99,31.13,192200.0,31.18,31.19,30.99,31.13,192200.0
2008-07-21 15:00:00,31.13,31.28,31.05,31.23,137700.0,31.13,31.28,31.05,31.23,137700.0
2008-07-21 15:30:00,31.23,31.34,31.16,31.32,177900.0,31.23,31.34,31.16,31.32,177900.0
2008-07-22 09:30:00,30.96,31.26,30.6,31.19,311300.0,30.96,31.26,30.6,31.19,311300.0
2008-07-22 10:00:00,31.17,31.68,30.94,30.99,296800.0,31.17,31.68,30.94,30.99,296800.0
2008-07-22 10:30:00,30.99,31.17,30.87,31.08,227400.0,30.99,31.17,30.87,31.08,227400.0
2008-07-22 11:00:00,31.09,32.21,31.09,32.19,441300.0,31.09,32.21,31.09,32.19,441300.0
2008-07-22 11:30:00,32.18,32.18,31.79,32.12,302800.0,32.18,32.18,31.79,32.12,302800.0
2008-07-22 12:00:00,32.12,32.35,32.05,32.15,220500.0,32.12,32.35,32.05,32.15,220500.0
2008-07-22 12:30:00,32.14,32.3,32.09,32.25,109000.0,32.14,32.3,32.09,32.25,109000.0
2008-07-22 13:00:00,32.24,32.28,32.1,32.21,165400.0,32.24,32.28,32.1,32.21,165400.0
2008-07-22 13:30:00,32.21,32.36,32.11,32.15,164700.0,32.21,32.36,32.11,32.15,164700.0
2008-07-22 14:00:00,32.16,32.31,31.96,32.18,254800.0,32.16,32.31,31.96,32.18,254800.0
2008-07-22 14:30:00,32.18,32.21,32.06,32.1,137500.0,32.18,32.21,32.06,32.1,137500.0
2008-07-22 15:00:00,32.1,32.38,32.1,32.38,309900.0,32.1,32.38,32.1,32.38,309900.0
2008-07-22 15:30:00,32.38,32.72,32.28,32.57,449500.0,32.38,32.72,32.28,32.57,449500.0
2008-07-23 09:30:00,32.4,33.12,31.99,32.85,604900.0,32.4,33.12,31.99,32.85,604900.0
2008-07-23 10:00:00,32.86,33.81,32.76,33.49,387000.0,32.86,33.81,32.76,33.49,387000.0
2008-07-23 10:30:00,33.48,34.17,33.1,33.17,613600.0,33.48,34.17,33.1,33.17,613600.0
2008-07-23 11:00:00,33.17,33.23,32.61,32.94,444900.0,33.17,33.23,32.61,32.94,444900.0
2008-07-23 11:30:00,32.91,33.08,32.79,32.85,304400.0,32.91,33.08,32.79,32.85,304400.0
2008-07-23 12:00:00,32.85,32.91,32.5,32.64,215800.0,32.85,32.91,32.5,32.64,215800.0
2008-07-23 12:30:00,32.65,32.76,32.35,32.6,237400.0,32.65,32.76,32.35,32.6,237400.0
2008-07-23 13:00:00,32.59,32.77,32.36,32.75,173200.0,32.59,32.77,32.36,32.75,173200.0
2008-07-23 13:30:00,32.75,33.07,32.51,32.75,211700.0,32.75,33.07,32.51,32.75,211700.0
2008-07-23 14:00:00,32.73,33.01,32.7,33.01,183300.0,32.73,33.01,32.7,33.01,183300.0
2008-07-23 14:30:00,33.01,33.18,32.92,32.94,244900.0,33.01,33.18,32.92,32.94,244900.0
2008-07-23 15:00:00,32.94,33.05,32.85,33.0,316100.0,32.94,33.05,32.85,33.0,316100.0
2008-07-23 15:30:00,32.99,33.05,32.81,32.89,508500.0,32.99,33.05,32.81,32.89,508500.0
2008-07-24 09:30:00,32.92,32.97,31.96,32.3,330400.0,32.92,32.97,31.96,32.3,330400.0
2008-07-24 10:00:00,32.27,32.29,31.45,31.9,276100.0,32.27,32.29,31.45,31.9,276100.0
2008-07-24 10:30:00,31.93,32.35,31.76,32.22,194100.0,31.93,32.35,31.76,32.22,194100.0
2008-07-24 11:00:00,32.22,32.4,32.06,32.12,130900.0,32.22,32.4,32.06,32.12,130900.0
2008-07-24 11:30:00,32.12,32.22,31.91,32.09,65600.0,32.12,32.22,31.91,32.09,65600.0
2008-07-24 12:00:00,32.11,32.13,31.8,31.8,65500.0,32.11,32.13,31.8,31.8,65500.0
2008-07-24 12:30:00,31.8,31.91,31.6,31.81,111600.0,31.8,31.91,31.6,31.81,111600.0
2008-07-24 13:00:00,31.8,31.8,31.54,31.76,113000.0,31.8,31.8,31.54,31.76,113000.0
2008-07-24 13:30:00,31.74,31.76,31.36,31.46,180400.0,31.74,31.76,31.36,31.46,180400.0
2008-07-24 14:00:00,31.49,31.49,31.14,31.18,183500.0,31.49,31.49,31.14,31.18,183500.0
2008-07-24 14:30:00,31.21,31.27,31.03,31.26,131600.0,31.21,31.27,31.03,31.26,131600.0
2008-07-24 15:00:00,31.27,31.47,31.23,31.25,248800.0,31.27,31.47,31.23,31.25,248800.0
2008-07-24 15:30:00,31.25,31.32,31.09,31.18,291500.0,31.25,31.32,31.09,31.18,291500.0
2008-07-25 09:30:00,31.26,31.67,30.5,31.17,383800.0,31.26,31.67,30.5,31.17,383800.0
2008-07-25 10:00:00,31.21,31.74,30.79,30.8,203700.0,31.21,31.74,30.79,30.8,203700.0
2008-07-25 10:30:00,30.79,31.44,30.71,31.4,130900.0,30.79,31.44,30.71,31.4,130900.0
2008-07-25 11:00:00,31.41,31.41,30.87,31.0,79900.0,31.41,31.41,30.87,31.0,79900.0
2008-07-25 11:30:00,31.03,31.26,31.0,31.13,91100.0,31.03,31.26,31.0,31.13,91100.0
2008-07-25 12:00:00,31.12,31.12,30.73,30.89,114900.0,31.12,31.12,30.73,30.89,114900.0
2008-07-25 12:30:00,30.89,31.04,30.72,30.98,126200.0,30.89,31.04,30.72,30.98,126200.0
2008-07-25 13:00:00,31.01,31.06,30.67,30.74,156600.0,31.01,31.06,30.67,30.74,156600.0
2008-07-25 13:30:00,30.74,30.75,30.5,30.62,180600.0,30.74,30.75,30.5,30.62,180600.0
2008-07-25 14:00:00,30.62,30.81,30.57,30.74,123500.0,30.62,30.81,30.57,30.74,123500.0
2008-07-25 14:30:00,30.74,30.74,30.6,30.7,123400.0,30.74,30.74,30.6,30.7,123400.0
2008-07-25 15:00:00,30.7,30.72,30.5,30.57,198300.0,30.7,30.72,30.5,30.57,198300.0
2008-07-25 15:30:00,30.57,30.76,30.51,30.7,203200.0,30.57,30.76,30.51,30.7,203200.0
2008-07-28 09:30:00,30.55,31.23,30.41,30.99,225700.0,30.55,31.23,30.41,30.99,225700.0
2008-07-28 10:00:00,30.98,31.34,30.49,30.75,220000.0,30.98,31.34,30.49,30.75,220000.0
2008-07-28 10:30:00,30.75,30.79,30.4,30.52,134500.0,30.75,30.79,30.4,30.52,134500.0
2008-07-28 11:00:00,30.55,30.58,30.19,30.23,159800.0,30.55,30.58,30.19,30.23,159800.0
2008-07-28 11:30:00,30.22,30.24,30.03,30.21,233200.0,30.22,30.24,30.03,30.21,233200.0
2008-07-28 12:00:00,30.22,30.59,30.2,30.5,143400.0,30.22,30.59,30.2,30.5,143400.0
2008-07-28 12:30:00,30.51,30.57,30.21,30.34,85800.0,30.51,30.57,30.21,30.34,85800.0
2008-07-28 13:00:00,30.34,30.58,30.19,30.55,135600.0,30.34,30.58,30.19,30.55,135600.0
2008-07-28 13:30:00,30.56,30.6,30.37,30.5,112300.0,30.56,30.6,30.37,30.5,112300.0
2008-07-28 14:00:00,30.5,30.57,30.18,30.25,176700.0,30.5,30.57,30.18,30.25,176700.0
2008-07-28 14:30:00,30.25,30.47,30.24,30.28,101300.0,30.25,30.47,30.24,30.28,101300.0
2008-07-28 15:00:00,30.28,30.53,30.27,30.47,190700.0,30.28,30.53,30.27,30.47,190700.0
2008-07-28 15:30:00,30.46,30.51,30.32,30.43,241300.0,30.46,30.51,30.32,30.43,241300.0
2008-07-29 09:30:00,30.61,31.5,30.6,31.17,333500.0,30.61,31.5,30.6,31.17,333500.0
2008-07-29 10:00:00,31.18,31.76,31.18,31.38,301600.0,31.18,31.76,31.18,31.38,301600.0
2008-07-29 10:30:00,31.37,31.56,31.35,31.52,175100.0,31.37,31.56,31.35,31.52,175100.0
2008-07-29 11:00:00,31.51,31.55,31.27,31.48,118800.0,31.51,31.55,31.27,31.48,118800.0
2008-07-29 11:30:00,31.47,31.72,31.39,31.5,192800.0,31.47,31.72,31.39,31.5,192800.0
2008-07-29 12:00:00,31.5,31.72,31.49,31.7,178800.0,31.5,31.72,31.49,31.7,178800.0
2008-07-29 12:30:00,31.7,31.75,31.47,31.54,169100.0,31.7,31.75,31.47,31.54,169100.0
2008-07-29 13:00:00,31.54,31.73,31.43,31.73,113600.0,31.54,31.73,31.43,31.73,113600.0
2008-07-29 13:30:00,31.72,31.78,31.56,31.73,153800.0,31.72,31.78,31.56,31.73,153800.0
2008-07-29 14:00:00,31.73,31.75,31.4,31.61,180100.0,31.73,31.75,31.4,31.61,180100.0
2008-07-29 14:30:00,31.61,31.9,31.55,31.8,276800.0,31.61,31.9,31.55,31.8,276800.0
2008-07-29 15:00:00,31.79,32.04,31.76,31.9,301700.0,31.79,32.04,31.76,31.9,301700.0
2008-07-29 15:30:00,31.89,31.98,31.81,31.97,328500.0,31.89,31.98,31.81,31.97,328500.0
2008-07-30 09:30:00,32.25,32.95,32.16,32.61,469500.0,32.25,32.95,32.16,32.61,469500.0
2008-07-30 10:00:00,32.62,32.74,32.54,32.58,241300.0,32.62,32.74,32.54,32.58,241300.0
2008-07-30 10:30:00,32.59,32.82,32.35,32.41,332200.0,32.59,32.82,32.35,32.41,332200.0
2008-07-30 11:00:00,32.39,32.54,32.27,32.44,198500.0,32.39,32.54,32.27,32.44,198500.0
2008-07-30 11:30:00,32.45,32.45,32.04,32.07,131000.0,32.45,32.45,32.04,32.07,131000.0
2008-07-30 12:00:00,32.08,32.17,31.91,32.11,128600.0,32.08,32.17,31.91,32.11,128600.0
2008-07-30 12:30:00,32.1,32.1,31.64,31.85,102200.0,32.1,32.1,31.64,31.85,102200.0
2008-07-30 13:00:00,31.84,32.0,31.48,31.98,176200.0,31.84,32.0,31.48,31.98,176200.0
2008-07-30 13:30:00,31.98,32.1,31.81,32.03,182600.0,31.98,32.1,31.81,32.03,182600.0
2008-07-30 14:00:00,32.03,32.16,31.93,32.11,218300.0,32.03,32.16,31.93,32.11,218300.0
2008-07-30 14:30:00,32.12,32.21,32.0,32.09,317800.0,32.12,32.21,32.0,32.09,317800.0
2008-07-30 15:00:00,32.11,32.25,31.73,32.25,640300.0,32.11,32.25,31.73,32.25,640300.0
2008-07-30 15:30:00,32.25,32.5,32.23,32.4,451300.0,32.25,32.5,32.23,32.4,451300.0
2008-07-31 09:30:00,32.25,32.82,31.9,32.8,434400.0,32.25,32.82,31.9,32.8,434400.0
2008-07-31 10:00:00,32.78,33.75,32.78,33.5,797700.0,32.78,33.75,32.78,33.5,797700.0
2008-07-31 10:30:00,33.51,33.62,33.18,33.41,428500.0,33.51,33.62,33.18,33.41,428500.0
2008-07-31 11:00:00,33.41,33.47,32.84,32.87,239600.0,33.41,33.47,32.84,32.87,239600.0
2008-07-31 11:30:00,32.88,33.23,32.88,33.1,194600.0,32.88,33.23,32.88,33.1,194600.0
2008-07-31 12:00:00,33.07,33.26,32.91,33.11,168600.0,33.07,33.26,32.91,33.11,168600.0
2008-07-31 12:30:00,33.11,33.27,33.04,33.08,192500.0,33.11,33.27,33.04,33.08,192500.0
2008-07-31 13:00:00,33.08,33.33,33.0,33.3,135300.0,33.08,33.33,33.0,33.3,135300.0
2008-07-31 13:30:00,33.29,33.31,33.1,33.13,149000.0,33.29,33.31,33.1,33.13,149000.0
2008-07-31 14:00:00,33.12,33.39,32.94,33.2,239200.0,33.12,33.39,32.94,33.2,239200.0
2008-07-31 14:30:00,33.21,33.49,33.2,33.45,218400.0,33.21,33.49,33.2,33.45,218400.0
2008-07-31 15:00:00,33.45,33.46,33.12,33.24,251900.0,33.45,33.46,33.12,33.24,251900.0
2008-07-31 15:30:00,33.23,33.25,32.95,32.99,451600.0,33.23,33.25,32.95,32.99,451600.0
2008-08-01 09:30:00,33.31,33.7,32.78,32.97,358000.0,33.31,33.7,32.78,32.97,358000.0
2008-08-01 10:00:00,32.96,33.05,32.33,32.65,351800.0,32.96,33.05,32.33,32.65,351800.0
2008-08-01 10:30:00,32.67,33.03,32.6,32.86,259200.0,32.67,33.03,32.6,32.86,259200.0
2008-08-01 11:00:00,32.86,32.95,32.55,32.95,210500.0,32.86,32.95,32.55,32.95,210500.0
2008-08-01 11:30:00,32.94,33.07,32.7,33.06,398700.0,32.94,33.07,32.7,33.06,398700.0
2008-08-01 12:00:00,33.05,33.3,33.01,33.11,246200.0,33.05,33.3,33.01,33.11,246200.0
2008-08-01 12:30:00,33.1,33.25,33.01,33.06,101200.0,33.1,33.25,33.01,33.06,101200.0
2008-08-01 13:00:00,33.06,33.22,33.01,33.18,107300.0,33.06,33.22,33.01,33.18,107300.0
2008-08-01 13:30:00,33.15,33.27,33.0,33.17,89300.0,33.15,33.27,33.0,33.17,89300.0
2008-08-01 14:00:00,33.16,33.22,32.95,33.13,102000.0,33.16,33.22,32.95,33.13,102000.0
2008-08-01 14:30:00,33.13,33.18,33.04,33.11,125400.0,33.13,33.18,33.04,33.11,125400.0
2008-08-01 15:00:00,33.12,33.21,32.97,33.07,160600.0,33.12,33.21,32.97,33.07,160600.0
2008-08-01 15:30:00,33.06,33.24,32.99,33.01,243400.0,33.06,33.24,32.99,33.01,243400.0
2008-08-04 09:30:00,33.01,33.58,32.68,32.76,192500.0,33.01,33.58,32.68,32.76,192500.0
2008-08-04 10:00:00,32.76,32.86,32.34,32.52,146100.0,32.76,32.86,32.34,32.52,146100.0
2008-08-04 10:30:00,32.52,32.52,32.06,32.31,148500.0,32.52,32.52,32.06,32.31,148500.0
2008-08-04 11:00:00,32.3,32.37,32.08,32.08,159200.0,32.3,32.37,32.08,32.08,159200.0
2008-08-04 11:30:00,32.11,32.58,32.09,32.29,450700.0,32.11,32.58,32.09,32.29,450700.0
2008-08-04 12:00:00,32.29,32.37,32.19,32.25,212700.0,32.29,32.37,32.19,32.25,212700.0
2008-08-04 12:30:00,32.25,32.41,32.04,32.05,71300.0,32.25,32.41,32.04,32.05,71300.0
2008-08-04 13:00:00,32.05,32.1,31.93,32.0,121200.0,32.05,32.1,31.93,32.0,121200.0
2008-08-04 13:30:00,31.99,32.03,31.86,31.95,118300.0,31.99,32.03,31.86,31.95,118300.0
2008-08-04 14:00:00,31.94,32.01,31.85,31.97,95300.0,31.94,32.01,31.85,31.97,95300.0
2008-08-04 14:30:00,31.96,32.01,31.9,31.98,125800.0,31.96,32.01,31.9,31.98,125800.0
2008-08-04 15:00:00,31.97,32.04,31.81,31.82,194800.0,31.97,32.04,31.81,31.82,194800.0
2008-08-04 15:30:00,31.82,31.99,31.63,31.86,572400.0,31.82,31.99,31.63,31.86,572400.0
2008-08-05 09:30:00,32.37,32.99,32.14,32.7,418300.0,32.37,32.99,32.14,32.7,418300.0
2008-08-05 10:00:00,32.7,33.36,32.63,32.93,444300.0,32.7,33.36,32.63,32.93,444300.0
2008-08-05 10:30:00,32.94,33.18,32.88,33.0,198800.0,32.94,33.18,32.88,33.0,198800.0
2008-08-05 11:00:00,32.99,33.17,32.98,33.13,139900.0,32.99,33.17,32.98,33.13,139900.0
2008-08-05 11:30:00,33.13,33.22,32.99,33.22,120100.0,33.13,33.22,32.99,33.22,120100.0
2008-08-05 12:00:00,33.23,33.23,33.0,33.01,99100.0,33.23,33.23,33.0,33.01,99100.0
2008-08-05 12:30:00,33.01,33.09,32.94,33.01,157000.0,33.01,33.09,32.94,33.01,157000.0
2008-08-05 13:00:00,33.0,33.14,33.0,33.1,123500.0,33.0,33.14,33.0,33.1,123500.0
2008-08-05 13:30:00,33.1,33.19,32.95,33.16,248100.0,33.1,33.19,32.95,33.16,248100.0
2008-08-05 14:00:00,33.15,33.5,32.94,33.5,310700.0,33.15,33.5,32.94,33.5,310700.0
2008-08-05 14:30:00,33.49,33.87,33.36,33.56,372600.0,33.49,33.87,33.36,33.56,372600.0
2008-08-05 15:00:00,33.55,33.7,33.53,33.61,256400.0,33.55,33.7,33.53,33.61,256400.0
2008-08-05 15:30:00,33.63,33.69,33.48,33.49,905400.0,33.63,33.69,33.48,33.49,905400.0
2008-08-06 09:30:00,33.48,33.48,32.9,33.02,264500.0,33.48,33.48,32.9,33.02,264500.0
2008-08-06 10:00:00,33.04,33.15,32.88,32.93,169600.0,33.04,33.15,32.88,32.93,169600.0
2008-08-06 10:30:00,32.92,33.08,32.55,32.78,238600.0,32.92,33.08,32.55,32.78,238600.0
2008-08-06 11:00:00,32.77,33.08,32.6,33.08,219800.0,32.77,33.08,32.6,33.08,219800.0
2008-08-06 11:30:00,33.08,33.14,32.81,32.93,188500.0,33.08,33.14,32.81,32.93,188500.0
2008-08-06 12:00:00,32.91,33.06,32.82,32.99,98300.0,32.91,33.06,32.82,32.99,98300.0
2008-08-06 12:30:00,32.99,33.02,32.69,32.78,85100.0,32.99,33.02,32.69,32.78,85100.0
2008-08-06 13:00:00,32.75,32.88,32.68,32.87,48600.0,32.75,32.88,32.68,32.87,48600.0
2008-08-06 13:30:00,32.88,33.0,32.64,32.65,166600.0,32.88,33.0,32.64,32.65,166600.0
2008-08-06 14:00:00,32.65,32.65,32.44,32.49,320600.0,32.65,32.65,32.44,32.49,320600.0
2008-08-06 14:30:00,32.49,32.8,32.49,32.8,204200.0,32.49,32.8,32.49,32.8,204200.0
2008-08-06 15:00:00,32.79,32.93,32.58,32.59,263700.0,32.79,32.93,32.58,32.59,263700.0
2008-08-06 15:30:00,32.59,32.67,32.44,32.6,509600.0,32.59,32.67,32.44,32.6,509600.0
2008-08-07 09:30:00,32.57,33.0,31.77,32.87,633200.0,32.57,33.0,31.77,32.87,633200.0
2008-08-07 10:00:00,32.86,33.18,32.78,32.99,421500.0,32.86,33.18,32.78,32.99,421500.0
2008-08-07 10:30:00,32.99,33.23,32.9,33.22,435100.0,32.99,33.23,32.9,33.22,435100.0
2008-08-07 11:00:00,33.2,33.27,32.99,33.2,278400.0,33.2,33.27,32.99,33.2,278400.0
2008-08-07 11:30:00,33.22,33.22,33.07,33.11,167700.0,33.22,33.22,33.07,33.11,167700.0
2008-08-07 12:00:00,33.11,33.11,32.82,32.94,273000.0,33.11,33.11,32.82,32.94,273000.0
2008-08-07 12:30:00,32.92,33.1,32.87,32.98,174200.0,32.92,33.1,32.87,32.98,174200.0
2008-08-07 13:00:00,32.98,33.21,32.88,33.21,101900.0,32.98,33.21,32.88,33.21,101900.0
2008-08-07 13:30:00,33.22,33.26,33.08,33.13,152800.0,33.22,33.26,33.08,33.13,152800.0
2008-08-07 14:00:00,33.14,33.18,33.02,33.1,175400.0,33.14,33.18,33.02,33.1,175400.0
2008-08-07 14:30:00,33.11,33.25,33.07,33.07,136800.0,33.11,33.25,33.07,33.07,136800.0
2008-08-07 15:00:00,33.07,33.16,32.91,33.01,188800.0,33.07,33.16,32.91,33.01,188800.0
2008-08-07 15:30:00,33.0,33.0,32.64,32.73,429400.0,33.0,33.0,32.64,32.73,429400.0
2008-08-08 09:30:00,32.77,33.74,32.64,33.62,401000.0,32.77,33.74,32.64,33.62,401000.0
2008-08-08 10:00:00,33.55,34.59,33.45,34.35,1018500.0,33.55,34.59,33.45,34.35,1018500.0
2008-08-08 10:30:00,34.37,34.6,34.09,34.13,679200.0,34.37,34.6,34.09,34.13,679200.0
2008-08-08 11:00:00,34.13,34.32,33.95,34.24,355500.0,34.13,34.32,33.95,34.24,355500.0
2008-08-08 11:30:00,34.24,34.54,34.23,34.49,232200.0,34.24,34.54,34.23,34.49,232200.0
2008-08-08 12:00:00,34.49,34.69,34.36,34.6,546400.0,34.49,34.69,34.36,34.6,546400.0
2008-08-08 12:30:00,34.57,34.74,34.53,34.69,236800.0,34.57,34.74,34.53,34.69,236800.0
2008-08-08 13:00:00,34.69,34.93,34.69,34.93,191700.0,34.69,34.93,34.69,34.93,191700.0
2008-08-08 13:30:00,34.93,35.0,34.62,34.88,339400.0,34.93,35.0,34.62,34.88,339400.0
2008-08-08 14:00:00,34.87,35.2,34.72,35.16,344300.0,34.87,35.2,34.72,35.16,344300.0
2008-08-08 14:30:00,35.15,35.8,35.0,35.79,602300.0,35.15,35.8,35.0,35.79,602300.0
2008-08-08 15:00:00,35.79,35.82,35.36,35.52,949000.0,35.79,35.82,35.36,35.52,949000.0
2008-08-08 15:30:00,35.51,35.81,35.42,35.57,1247700.0,35.51,35.81,35.42,35.57,1247700.0
2008-08-11 09:30:00,35.5,36.54,35.0,36.29,1021200.0,35.5,36.54,35.0,36.29,1021200.0
2008-08-11 10:00:00,36.3,36.31,35.5,35.51,724800.0,36.3,36.31,35.5,35.51,724800.0
2008-08-11 10:30:00,35.52,35.67,35.34,35.54,491200.0,35.52,35.67,35.34,35.54,491200.0
2008-08-11 11:00:00,35.54,35.86,35.54,35.79,373400.0,35.54,35.86,35.54,35.79,373400.0
2008-08-11 11:30:00,35.79,36.2,35.65,36.07,789900.0,35.79,36.2,35.65,36.07,789900.0
2008-08-11 12:00:00,36.07,36.73,36.05,36.7,783800.0,36.07,36.73,36.05,36.7,783800.0
2008-08-11 12:30:00,36.7,37.0,36.61,36.64,404600.0,36.7,37.0,36.61,36.64,404600.0
2008-08-11 13:00:00,36.64,36.89,36.36,36.82,438000.0,36.64,36.89,36.36,36.82,438000.0
2008-08-11 13:30:00,36.82,37.09,36.77,37.0,567700.0,36.82,37.09,36.77,37.0,567700.0
2008-08-11 14:00:00,37.0,37.01,36.39,36.39,439800.0,37.0,37.01,36.39,36.39,439800.0
2008-08-11 14:30:00,36.39,36.4,35.5,35.61,728500.0,36.39,36.4,35.5,35.61,728500.0
2008-08-11 15:00:00,35.63,35.98,35.47,35.54,726400.0,35.63,35.98,35.47,35.54,726400.0
2008-08-11 15:30:00,35.55,35.58,35.22,35.46,889700.0,35.55,35.58,35.22,35.46,889700.0
2008-08-12 09:30:00,35.17,35.25,34.34,34.84,597300.0,35.17,35.25,34.34,34.84,597300.0
2008-08-12 10:00:00,34.84,35.0,34.71,34.84,266500.0,34.84,35.0,34.71,34.84,266500.0
2008-08-12 10:30:00,34.83,35.05,34.68,34.89,451200.0,34.83,35.05,34.68,34.89,451200.0
2008-08-12 11:00:00,34.9,35.17,34.88,34.9,450600.0,34.9,35.17,34.88,34.9,450600.0
2008-08-12 11:30:00,34.9,34.98,34.75,34.84,388600.0,34.9,34.98,34.75,34.84,388600.0
2008-08-12 12:00:00,34.83,34.9,34.69,34.81,340000.0,34.83,34.9,34.69,34.81,340000.0
2008-08-12 12:30:00,34.81,34.86,34.5,34.76,246600.0,34.81,34.86,34.5,34.76,246600.0
2008-08-12 13:00:00,34.75,34.85,34.63,34.77,199100.0,34.75,34.85,34.63,34.77,199100.0
2008-08-12 13:30:00,34.8,34.83,34.46,34.6,179200.0,34.8,34.83,34.46,34.6,179200.0
2008-08-12 14:00:00,34.56,34.78,34.43,34.46,297300.0,34.56,34.78,34.43,34.46,297300.0
2008-08-12 14:30:00,34.48,34.61,34.35,34.45,279400.0,34.48,34.61,34.35,34.45,279400.0
2008-08-12 15:00:00,34.45,34.54,34.06,34.11,528400.0,34.45,34.54,34.06,34.11,528400.0
2008-08-12 15:30:00,34.11,34.2,33.89,34.14,672200.0,34.11,34.2,33.89,34.14,672200.0
2008-08-13 09:30:00,33.85,33.94,32.45,33.51,936500.0,33.85,33.94,32.45,33.51,936500.0
2008-08-13 10:00:00,33.51,33.72,33.13,33.54,389800.0,33.51,33.72,33.13,33.54,389800.0
2008-08-13 10:30:00,33.54,33.85,33.5,33.85,374300.0,33.54,33.85,33.5,33.85,374300.0
2008-08-13 11:00:00,33.83,33.96,33.66,33.74,220200.0,33.83,33.96,33.66,33.74,220200.0
2008-08-13 11:30:00,33.72,33.73,33.43,33.53,251100.0,33.72,33.73,33.43,33.53,251100.0
2008-08-13 12:00:00,33.52,33.75,33.32,33.39,206300.0,33.52,33.75,33.32,33.39,206300.0
2008-08-13 12:30:00,33.39,33.88,33.35,33.88,143800.0,33.39,33.88,33.35,33.88,143800.0
2008-08-13 13:00:00,33.86,34.27,33.83,34.25,260000.0,33.86,34.27,33.83,34.25,260000.0
2008-08-13 13:30:00,34.26,34.59,34.24,34.38,344900.0,34.26,34.59,34.24,34.38,344900.0
2008-08-13 14:00:00,34.39,34.45,34.3,34.35,236200.0,34.39,34.45,34.3,34.35,236200.0
2008-08-13 14:30:00,34.35,34.4,34.11,34.4,346900.0,34.35,34.4,34.11,34.4,346900.0
2008-08-13 15:00:00,34.4,34.4,34.18,34.18,311900.0,34.4,34.4,34.18,34.18,311900.0
2008-08-13 15:30:00,34.18,34.18,33.97,34.05,561500.0,34.18,34.18,33.97,34.05,561500.0
2008-08-14 09:30:00,34.85,34.87,31.3,34.11,1560800.0,34.85,34.87,31.3,34.11,1560800.0
2008-08-14 10:00:00,34.1,34.4,33.87,34.4,437500.0,34.1,34.4,33.87,34.4,437500.0
2008-08-14 10:30:00,34.4,34.42,34.2,34.4,476900.0,34.4,34.42,34.2,34.4,476900.0
2008-08-14 11:00:00,34.4,35.12,34.35,35.02,519100.0,34.4,35.12,34.35,35.02,519100.0
2008-08-14 11:30:00,35.01,35.05,34.6,34.76,439000.0,35.01,35.05,34.6,34.76,439000.0
2008-08-14 12:00:00,34.76,35.1,34.66,35.03,303500.0,34.76,35.1,34.66,35.03,303500.0
2008-08-14 12:30:00,35.04,35.95,35.01,35.71,464600.0,35.04,35.95,35.01,35.71,464600.0
2008-08-14 13:00:00,35.71,36.0,35.47,35.96,395100.0,35.71,36.0,35.47,35.96,395100.0
2008-08-14 13:30:00,35.92,36.13,35.65,36.04,364300.0,35.92,36.13,35.65,36.04,364300.0
2008-08-14 14:00:00,36.03,36.1,34.92,35.87,1487200.0,36.03,36.1,34.92,35.87,1487200.0
2008-08-14 14:30:00,35.87,36.44,35.85,36.36,750400.0,35.87,36.44,35.85,36.36,750400.0
2008-08-14 15:00:00,36.33,36.42,35.59,35.61,1006600.0,36.33,36.42,35.59,35.61,1006600.0
2008-08-14 15:30:00,35.62,35.95,35.28,35.45,844900.0,35.62,35.95,35.28,35.45,844900.0
2008-08-15 09:30:00,35.72,36.53,35.72,36.17,658100.0,35.72,36.53,35.72,36.17,658100.0
2008-08-15 10:00:00,36.17,36.21,35.33,35.52,460400.0,36.17,36.21,35.33,35.52,460400.0
2008-08-15 10:30:00,35.53,35.84,35.52,35.7,383300.0,35.53,35.84,35.52,35.7,383300.0
2008-08-15 11:00:00,35.7,35.75,35.53,35.6,266400.0,35.7,35.75,35.53,35.6,266400.0
2008-08-15 11:30:00,35.61,35.86,35.5,35.56,311300.0,35.61,35.86,35.5,35.56,311300.0
2008-08-15 12:00:00,35.56,35.8,35.5,35.61,206700.0,35.56,35.8,35.5,35.61,206700.0
2008-08-15 12:30:00,35.63,35.82,35.61,35.68,159400.0,35.63,35.82,35.61,35.68,159400.0
2008-08-15 13:00:00,35.66,35.73,35.6,35.66,200800.0,35.66,35.73,35.6,35.66,200800.0
2008-08-15 13:30:00,35.67,35.81,35.65,35.68,288900.0,35.67,35.81,35.65,35.68,288900.0
2008-08-15 14:00:00,35.69,35.76,35.4,35.45,296700.0,35.69,35.76,35.4,35.45,296700.0
2008-08-15 14:30:00,35.45,35.6,35.31,35.58,264700.0,35.45,35.6,35.31,35.58,264700.0
2008-08-15 15:00:00,35.57,35.73,35.47,35.68,400300.0,35.57,35.73,35.47,35.68,400300.0
2008-08-15 15:30:00,35.68,35.79,35.52,35.65,632700.0,35.68,35.79,35.52,35.65,632700.0
2008-08-18 09:30:00,35.8,36.08,35.43,35.77,372300.0,35.8,36.08,35.43,35.77,372300.0
2008-08-18 10:00:00,35.72,35.86,35.26,35.54,252000.0,35.72,35.86,35.26,35.54,252000.0
2008-08-18 10:30:00,35.53,35.81,35.38,35.69,222400.0,35.53,35.81,35.38,35.69,222400.0
2008-08-18 11:00:00,35.69,35.83,35.41,35.57,218300.0,35.69,35.83,35.41,35.57,218300.0
2008-08-18 11:30:00,35.57,35.6,35.3,35.31,252000.0,35.57,35.6,35.3,35.31,252000.0
2008-08-18 12:00:00,35.3,35.31,35.09,35.28,176800.0,35.3,35.31,35.09,35.28,176800.0
2008-08-18 12:30:00,35.29,35.29,35.02,35.04,237400.0,35.29,35.29,35.02,35.04,237400.0
2008-08-18 13:00:00,35.04,35.19,34.87,35.19,116500.0,35.04,35.19,34.87,35.19,116500.0
2008-08-18 13:30:00,35.19,35.19,34.94,34.94,136700.0,35.19,35.19,34.94,34.94,136700.0
2008-08-18 14:00:00,34.93,35.04,34.81,34.91,169800.0,34.93,35.04,34.81,34.91,169800.0
2008-08-18 14:30:00,34.9,34.93,34.73,34.81,154200.0,34.9,34.93,34.73,34.81,154200.0
2008-08-18 15:00:00,34.81,34.88,34.61,34.7,265700.0,34.81,34.88,34.61,34.7,265700.0
2008-08-18 15:30:00,34.7,34.96,34.6,34.96,343300.0,34.7,34.96,34.6,34.96,343300.0
2008-08-19 09:30:00,34.73,34.77,34.05,34.22,260700.0,34.73,34.77,34.05,34.22,260700.0
2008-08-19 10:00:00,34.19,34.26,34.0,34.17,188500.0,34.19,34.26,34.0,34.17,188500.0
2008-08-19 10:30:00,34.14,34.28,34.12,34.18,164200.0,34.14,34.28,34.12,34.18,164200.0
2008-08-19 11:00:00,34.17,34.29,34.04,34.05,179900.0,34.17,34.29,34.04,34.05,179900.0
2008-08-19 11:30:00,34.04,34.12,33.8,33.81,192100.0,34.04,34.12,33.8,33.81,192100.0
2008-08-19 12:00:00,33.83,33.84,33.43,33.58,365800.0,33.83,33.84,33.43,33.58,365800.0
2008-08-19 12:30:00,33.6,33.81,33.52,33.72,129800.0,33.6,33.81,33.52,33.72,129800.0
2008-08-19 13:00:00,33.71,34.07,33.69,33.96,226600.0,33.71,34.07,33.69,33.96,226600.0
2008-08-19 13:30:00,33.97,34.06,33.7,33.7,154900.0,33.97,34.06,33.7,33.7,154900.0
2008-08-19 14:00:00,33.7,33.85,33.7,33.78,151100.0,33.7,33.85,33.7,33.78,151100.0
2008-08-19 14:30:00,33.79,33.91,33.75,33.89,137300.0,33.79,33.91,33.75,33.89,137300.0
2008-08-19 15:00:00,33.89,34.08,33.74,34.04,288700.0,33.89,34.08,33.74,34.04,288700.0
2008-08-19 15:30:00,34.05,34.16,33.94,34.15,453200.0,34.05,34.16,33.94,34.15,453200.0
2008-08-20 09:30:00,34.16,34.3,33.77,34.26,297700.0,34.16,34.3,33.77,34.26,297700.0
2008-08-20 10:00:00,34.22,34.34,33.9,33.93,271700.0,34.22,34.34,33.9,33.93,271700.0
2008-08-20 10:30:00,33.94,34.5,33.94,34.44,255100.0,33.94,34.5,33.94,34.44,255100.0
2008-08-20 11:00:00,34.45,34.71,34.33,34.59,173500.0,34.45,34.71,34.33,34.59,173500.0
2008-08-20 11:30:00,34.6,34.6,34.19,34.44,215300.0,34.6,34.6,34.19,34.44,215300.0
2008-08-20 12:00:00,34.43,34.5,34.25,34.4,76800.0,34.43,34.5,34.25,34.4,76800.0
2008-08-20 12:30:00,34.4,34.45,34.25,34.29,60700.0,34.4,34.45,34.25,34.29,60700.0
2008-08-20 13:00:00,34.3,34.4,34.24,34.34,87800.0,34.3,34.4,34.24,34.34,87800.0
2008-08-20 13:30:00,34.35,34.45,34.2,34.42,107800.0,34.35,34.45,34.2,34.42,107800.0
2008-08-20 14:00:00,34.42,34.42,34.13,34.19,184000.0,34.42,34.42,34.13,34.19,184000.0
2008-08-20 14:30:00,34.19,34.5,34.11,34.34,199700.0,34.19,34.5,34.11,34.34,199700.0
2008-08-20 15:00:00,34.34,34.39,34.26,34.31,186700.0,34.34,34.39,34.26,34.31,186700.0
2008-08-20 15:30:00,34.29,34.5,34.23,34.38,248200.0,34.29,34.5,34.23,34.38,248200.0
2008-08-21 09:30:00,33.99,34.49,33.92,34.46,279300.0,33.99,34.49,33.92,34.46,279300.0
2008-08-21 10:00:00,34.48,34.7,34.02,34.07,185400.0,34.48,34.7,34.02,34.07,185400.0
2008-08-21 10:30:00,34.08,34.25,33.92,34.2,189900.0,34.08,34.25,33.92,34.2,189900.0
2008-08-21 11:00:00,34.2,34.27,34.01,34.26,137800.0,34.2,34.27,34.01,34.26,137800.0
2008-08-21 11:30:00,34.26,34.42,34.14,34.28,97300.0,34.26,34.42,34.14,34.28,97300.0
2008-08-21 12:00:00,34.3,34.46,34.13,34.16,108000.0,34.3,34.46,34.13,34.16,108000.0
2008-08-21 12:30:00,34.14,34.22,34.06,34.2,69000.0,34.14,34.22,34.06,34.2,69000.0
2008-08-21 13:00:00,34.2,34.36,34.18,34.28,107100.0,34.2,34.36,34.18,34.28,107100.0
2008-08-21 13:30:00,34.28,34.51,34.25,34.37,102500.0,34.28,34.51,34.25,34.37,102500.0
2008-08-21 14:00:00,34.36,34.58,34.33,34.49,139900.0,34.36,34.58,34.33,34.49,139900.0
2008-08-21 14:30:00,34.5,34.64,34.45,34.49,194700.0,34.5,34.64,34.45,34.49,194700.0
2008-08-21 15:00:00,34.49,34.68,34.43,34.49,151100.0,34.49,34.68,34.43,34.49,151100.0
2008-08-21 15:30:00,34.49,34.52,34.4,34.43,244200.0,34.49,34.52,34.4,34.43,244200.0
2008-08-22 09:30:00,34.76,35.39,34.62,35.18,202300.0,34.76,35.39,34.62,35.18,202300.0
2008-08-22 10:00:00,35.19,35.6,35.08,35.54,219700.0,35.19,35.6,35.08,35.54,219700.0
2008-08-22 10:30:00,35.54,35.58,35.3,35.34,200900.0,35.54,35.58,35.3,35.34,200900.0
2008-08-22 11:00:00,35.32,35.38,35.05,35.3,120500.0,35.32,35.38,35.05,35.3,120500.0
2008-08-22 11:30:00,35.32,35.39,35.21,35.24,180900.0,35.32,35.39,35.21,35.24,180900.0
2008-08-22 12:00:00,35.24,35.24,34.94,35.0,112000.0,35.24,35.24,34.94,35.0,112000.0
2008-08-22 12:30:00,34.99,35.18,34.88,35.18,111600.0,34.99,35.18,34.88,35.18,111600.0
2008-08-22 13:00:00,35.19,35.4,35.17,35.33,131700.0,35.19,35.4,35.17,35.33,131700.0
2008-08-22 13:30:00,35.33,35.46,35.26,35.36,178800.0,35.33,35.46,35.26,35.36,178800.0
2008-08-22 14:00:00,35.35,35.6,35.16,35.53,195800.0,35.35,35.6,35.16,35.53,195800.0
2008-08-22 14:30:00,35.54,35.61,35.46,35.52,141100.0,35.54,35.61,35.46,35.52,141100.0
2008-08-22 15:00:00,35.52,35.63,35.44,35.52,135400.0,35.52,35.63,35.44,35.52,135400.0
2008-08-22 15:30:00,35.52,35.7,35.5,35.6,313200.0,35.52,35.7,35.5,35.6,313200.0
2008-08-25 09:30:00,35.3,35.31,34.61,34.62,189000.0,35.3,35.31,34.61,34.62,189000.0
2008-08-25 10:00:00,34.62,34.85,34.51,34.82,204400.0,34.62,34.85,34.51,34.82,204400.0
2008-08-25 10:30:00,34.83,34.95,34.31,34.53,181300.0,34.83,34.95,34.31,34.53,181300.0
2008-08-25 11:00:00,34.53,34.53,34.14,34.28,132600.0,34.53,34.53,34.14,34.28,132600.0
2008-08-25 11:30:00,34.28,34.28,34.02,34.05,97600.0,34.28,34.28,34.02,34.05,97600.0
2008-08-25 12:00:00,34.08,34.24,34.02,34.2,102800.0,34.08,34.24,34.02,34.2,102800.0
2008-08-25 12:30:00,34.2,34.36,34.12,34.3,138300.0,34.2,34.36,34.12,34.3,138300.0
2008-08-25 13:00:00,34.3,34.5,34.26,34.43,86000.0,34.3,34.5,34.26,34.43,86000.0
2008-08-25 13:30:00,34.43,34.62,34.37,34.54,113000.0,34.43,34.62,34.37,34.54,113000.0
2008-08-25 14:00:00,34.53,34.55,34.38,34.4,100800.0,34.53,34.55,34.38,34.4,100800.0
2008-08-25 14:30:00,34.39,34.59,34.36,34.41,102300.0,34.39,34.59,34.36,34.41,102300.0
2008-08-25 15:00:00,34.41,34.53,34.31,34.36,302800.0,34.41,34.53,34.31,34.36,302800.0
2008-08-25 15:30:00,34.35,34.44,34.23,34.32,356800.0,34.35,34.44,34.23,34.32,356800.0
2008-08-26 09:30:00,34.11,34.3,33.76,33.94,201900.0,34.11,34.3,33.76,33.94,201900.0
2008-08-26 10:00:00,33.96,34.46,33.96,34.4,152500.0,33.96,34.46,33.96,34.4,152500.0
2008-08-26 10:30:00,34.42,34.55,34.34,34.4,136100.0,34.42,34.55,34.34,34.4,136100.0
2008-08-26 11:00:00,34.4,34.49,34.27,34.35,174900.0,34.4,34.49,34.27,34.35,174900.0
2008-08-26 11:30:00,34.35,34.35,34.19,34.31,121200.0,34.35,34.35,34.19,34.31,121200.0
2008-08-26 12:00:00,34.28,34.43,34.25,34.35,77000.0,34.28,34.43,34.25,34.35,77000.0
2008-08-26 12:30:00,34.36,34.48,34.31,34.33,120400.0,34.36,34.48,34.31,34.33,120400.0
2008-08-26 13:00:00,34.33,34.42,34.31,34.32,45300.0,34.33,34.42,34.31,34.32,45300.0
2008-08-26 13:30:00,34.29,34.29,33.89,34.07,132600.0,34.29,34.29,33.89,34.07,132600.0
2008-08-26 14:00:00,34.07,34.23,33.86,34.0,110400.0,34.07,34.23,33.86,34.0,110400.0
2008-08-26 14:30:00,33.98,34.08,33.96,34.02,48500.0,33.98,34.08,33.96,34.02,48500.0
2008-08-26 15:00:00,34.02,34.18,33.99,34.18,56500.0,34.02,34.18,33.99,34.18,56500.0
2008-08-26 15:30:00,34.18,34.6,34.18,34.45,211000.0,34.18,34.6,34.18,34.45,211000.0
2008-08-27 09:30:00,34.54,34.54,34.04,34.15,137700.0,34.54,34.54,34.04,34.15,137700.0
2008-08-27 10:00:00,34.15,34.68,34.15,34.66,144600.0,34.15,34.68,34.15,34.66,144600.0
2008-08-27 10:30:00,34.66,34.74,34.48,34.55,118300.0,34.66,34.74,34.48,34.55,118300.0
2008-08-27 11:00:00,34.54,34.64,34.35,34.5,80200.0,34.54,34.64,34.35,34.5,80200.0
2008-08-27 11:30:00,34.48,34.67,34.4,34.67,42000.0,34.48,34.67,34.4,34.67,42000.0
2008-08-27 12:00:00,34.69,34.95,34.65,34.86,75800.0,34.69,34.95,34.65,34.86,75800.0
2008-08-27 12:30:00,34.87,34.96,34.79,34.95,39100.0,34.87,34.96,34.79,34.95,39100.0
2008-08-27 13:00:00,34.95,34.97,34.74,34.76,33000.0,34.95,34.97,34.74,34.76,33000.0
2008-08-27 13:30:00,34.77,34.87,34.7,34.73,46600.0,34.77,34.87,34.7,34.73,46600.0
2008-08-27 14:00:00,34.71,34.77,34.61,34.72,65000.0,34.71,34.77,34.61,34.72,65000.0
2008-08-27 14:30:00,34.71,34.94,34.69,34.74,88400.0,34.71,34.94,34.69,34.74,88400.0
2008-08-27 15:00:00,34.75,34.83,34.57,34.58,108800.0,34.75,34.83,34.57,34.58,108800.0
2008-08-27 15:30:00,34.59,34.72,34.5,34.69,234100.0,34.59,34.72,34.5,34.69,234100.0
2008-08-28 09:30:00,34.97,35.2,34.72,34.83,123100.0,34.97,35.2,34.72,34.83,123100.0
2008-08-28 10:00:00,34.83,34.87,34.55,34.59,98900.0,34.83,34.87,34.55,34.59,98900.0
2008-08-28 10:30:00,34.57,35.09,34.56,35.06,93000.0,34.57,35.09,34.56,35.06,93000.0
2008-08-28 11:00:00,35.07,35.18,34.98,35.1,116200.0,35.07,35.18,34.98,35.1,116200.0
2008-08-28 11:30:00,35.1,35.28,35.08,35.25,82400.0,35.1,35.28,35.08,35.25,82400.0
2008-08-28 12:00:00,35.24,35.37,35.08,35.36,106600.0,35.24,35.37,35.08,35.36,106600.0
2008-08-28 12:30:00,35.35,35.35,35.17,35.23,100400.0,35.35,35.35,35.17,35.23,100400.0
2008-08-28 13:00:00,35.23,35.34,35.2,35.32,33700.0,35.23,35.34,35.2,35.32,33700.0
2008-08-28 13:30:00,35.31,35.4,35.3,35.37,95000.0,35.31,35.4,35.3,35.37,95000.0
2008-08-28 14:00:00,35.37,35.42,35.29,35.35,142200.0,35.37,35.42,35.29,35.35,142200.0
2008-08-28 14:30:00,35.37,35.45,35.35,35.41,161000.0,35.37,35.45,35.35,35.41,161000.0
2008-08-28 15:00:00,35.41,35.59,35.36,35.5,236900.0,35.41,35.59,35.36,35.5,236900.0
2008-08-28 15:30:00,35.51,35.61,35.42,35.56,388400.0,35.51,35.61,35.42,35.56,388400.0
2008-08-29 09:30:00,35.25,35.49,35.0,35.27,190600.0,35.25,35.49,35.0,35.27,190600.0
2008-08-29 10:00:00,35.29,35.33,35.17,35.3,118400.0,35.29,35.33,35.17,35.3,118400.0
2008-08-29 10:30:00,35.31,35.48,35.18,35.45,107400.0,35.31,35.48,35.18,35.45,107400.0
2008-08-29 11:00:00,35.45,35.62,35.41,35.57,168000.0,35.45,35.62,35.41,35.57,168000.0
2008-08-29 11:30:00,35.56,35.69,35.47,35.56,150600.0,35.56,35.69,35.47,35.56,150600.0
2008-08-29 12:00:00,35.56,35.57,35.47,35.53,95500.0,35.56,35.57,35.47,35.53,95500.0
2008-08-29 12:30:00,35.53,35.67,35.45,35.67,86200.0,35.53,35.67,35.45,35.67,86200.0
2008-08-29 13:00:00,35.65,35.75,35.6,35.72,73900.0,35.65,35.75,35.6,35.72,73900.0
2008-08-29 13:30:00,35.7,35.74,35.65,35.72,83500.0,35.7,35.74,35.65,35.72,83500.0
2008-08-29 14:00:00,35.73,35.75,35.56,35.73,156900.0,35.73,35.75,35.56,35.73,156900.0
2008-08-29 14:30:00,35.75,35.8,35.65,35.78,80300.0,35.75,35.8,35.65,35.78,80300.0
2008-08-29 15:00:00,35.77,35.8,35.58,35.65,95400.0,35.77,35.8,35.58,35.65,95400.0
2008-08-29 15:30:00,35.62,35.83,35.55,35.56,211000.0,35.62,35.83,35.55,35.56,211000.0
2008-09-02 09:30:00,36.36,38.36,36.35,37.31,1145300.0,36.36,38.36,36.35,37.31,1145300.0
2008-09-02 10:00:00,37.28,37.71,37.23,37.31,620900.0,37.28,37.71,37.23,37.31,620900.0
2008-09-02 10:30:00,37.34,37.38,36.9,37.15,419200.0,37.34,37.38,36.9,37.15,419200.0
2008-09-02 11:00:00,37.12,37.5,37.12,37.49,219400.0,37.12,37.5,37.12,37.49,219400.0
2008-09-02 11:30:00,37.49,37.73,37.49,37.6,185900.0,37.49,37.73,37.49,37.6,185900.0
2008-09-02 12:00:00,37.61,37.79,37.47,37.5,150700.0,37.61,37.79,37.47,37.5,150700.0
2008-09-02 12:30:00,37.49,37.58,37.27,37.41,200100.0,37.49,37.58,37.27,37.41,200100.0
2008-09-02 13:00:00,37.39,37.53,37.25,37.49,95900.0,37.39,37.53,37.25,37.49,95900.0
2008-09-02 13:30:00,37.52,37.69,37.08,37.39,421400.0,37.52,37.69,37.08,37.39,421400.0
2008-09-02 14:00:00,37.38,37.5,36.92,37.02,364800.0,37.38,37.5,36.92,37.02,364800.0
2008-09-02 14:30:00,37.0,37.23,36.95,36.96,260800.0,37.0,37.23,36.95,36.96,260800.0
2008-09-02 15:00:00,36.96,37.03,36.6,36.99,416900.0,36.96,37.03,36.6,36.99,416900.0
2008-09-02 15:30:00,36.98,37.16,36.89,37.09,515600.0,36.98,37.16,36.89,37.09,515600.0
2008-09-03 09:30:00,37.06,37.19,36.52,37.0,257200.0,37.06,37.19,36.52,37.0,257200.0
2008-09-03 10:00:00,37.0,37.15,36.81,37.1,216000.0,37.0,37.15,36.81,37.1,216000.0
2008-09-03 10:30:00,37.11,37.63,37.1,37.25,262300.0,37.11,37.63,37.1,37.25,262300.0
2008-09-03 11:00:00,37.25,37.48,37.07,37.07,277300.0,37.25,37.48,37.07,37.07,277300.0
2008-09-03 11:30:00,37.08,37.12,36.4,36.54,230900.0,37.08,37.12,36.4,36.54,230900.0
2008-09-03 12:00:00,36.54,36.67,36.18,36.61,225100.0,36.54,36.67,36.18,36.61,225100.0
2008-09-03 12:30:00,36.58,36.58,36.1,36.12,282700.0,36.58,36.58,36.1,36.12,282700.0
2008-09-03 13:00:00,36.13,36.5,36.03,36.42,156600.0,36.13,36.5,36.03,36.42,156600.0
2008-09-03 13:30:00,36.42,36.58,36.38,36.45,114900.0,36.42,36.58,36.38,36.45,114900.0
2008-09-03 14:00:00,36.43,36.56,36.13,36.27,167200.0,36.43,36.56,36.13,36.27,167200.0
2008-09-03 14:30:00,36.27,36.75,36.26,36.66,335800.0,36.27,36.75,36.26,36.66,335800.0
2008-09-03 15:00:00,36.65,36.88,36.45,36.74,281200.0,36.65,36.88,36.45,36.74,281200.0
2008-09-03 15:30:00,36.74,36.74,36.47,36.65,366100.0,36.74,36.74,36.47,36.65,366100.0
2008-09-04 09:30:00,36.21,36.76,36.0,36.53,311100.0,36.21,36.76,36.0,36.53,311100.0
2008-09-04 10:00:00,36.53,36.71,36.47,36.54,132200.0,36.53,36.71,36.47,36.54,132200.0
2008-09-04 10:30:00,36.53,36.53,36.04,36.11,272100.0,36.53,36.53,36.04,36.11,272100.0
2008-09-04 11:00:00,36.1,36.15,35.82,35.83,160800.0,36.1,36.15,35.82,35.83,160800.0
2008-09-04 11:30:00,35.84,36.12,35.76,35.96,127200.0,35.84,36.12,35.76,35.96,127200.0
2008-09-04 12:00:00,35.98,36.15,35.97,36.15,66500.0,35.98,36.15,35.97,36.15,66500.0
2008-09-04 12:30:00,36.15,36.18,35.97,35.97,70500.0,36.15,36.18,35.97,35.97,70500.0
2008-09-04 13:00:00,35.99,36.08,35.93,36.01,188500.0,35.99,36.08,35.93,36.01,188500.0
2008-09-04 13:30:00,36.0,36.06,35.89,36.03,184100.0,36.0,36.06,35.89,36.03,184100.0
2008-09-04 14:00:00,36.02,36.04,35.92,36.01,213600.0,36.02,36.04,35.92,36.01,213600.0
2008-09-04 14:30:00,36.0,36.1,35.97,36.02,256800.0,36.0,36.1,35.97,36.02,256800.0
2008-09-04 15:00:00,36.02,36.08,35.95,35.98,351400.0,36.02,36.08,35.95,35.98,351400.0
2008-09-04 15:30:00,35.96,36.0,35.87,35.93,384700.0,35.96,36.0,35.87,35.93,384700.0
2008-09-05 09:30:00,35.49,35.8,35.0,35.11,521700.0,35.49,35.8,35.0,35.11,521700.0
2008-09-05 10:00:00,35.08,35.15,34.78,34.9,357400.0,35.08,35.15,34.78,34.9,357400.0
2008-09-05 10:30:00,34.9,34.98,34.52,34.64,231900.0,34.9,34.98,34.52,34.64,231900.0
2008-09-05 11:00:00,34.6,34.98,34.6,34.94,230400.0,34.6,34.98,34.6,34.94,230400.0
2008-09-05 11:30:00,34.95,35.67,34.93,35.67,527900.0,34.95,35.67,34.93,35.67,527900.0
2008-09-05 12:00:00,35.66,35.81,35.47,35.62,296700.0,35.66,35.81,35.47,35.62,296700.0
2008-09-05 12:30:00,35.65,35.9,35.63,35.69,170300.0,35.65,35.9,35.63,35.69,170300.0
2008-09-05 13:00:00,35.69,36.15,35.68,36.11,236700.0,35.69,36.15,35.68,36.11,236700.0
2008-09-05 13:30:00,36.09,36.15,35.9,36.12,265000.0,36.09,36.15,35.9,36.12,265000.0
2008-09-05 14:00:00,36.12,36.36,36.03,36.33,247400.0,36.12,36.36,36.03,36.33,247400.0
2008-09-05 14:30:00,36.33,36.73,36.27,36.67,209500.0,36.33,36.73,36.27,36.67,209500.0
2008-09-05 15:00:00,36.67,36.68,36.32,36.54,190400.0,36.67,36.68,36.32,36.54,190400.0
2008-09-05 15:30:00,36.55,36.63,36.38,36.57,294200.0,36.55,36.63,36.38,36.57,294200.0
2008-09-08 09:30:00,37.87,38.4,37.25,37.27,598900.0,37.87,38.4,37.25,37.27,598900.0
2008-09-08 10:00:00,37.29,37.33,36.91,37.04,235300.0,37.29,37.33,36.91,37.04,235300.0
2008-09-08 10:30:00,37.05,37.56,37.05,37.16,364000.0,37.05,37.56,37.05,37.16,364000.0
2008-09-08 11:00:00,37.17,37.67,37.0,37.09,317200.0,37.17,37.67,37.0,37.09,317200.0
2008-09-08 11:30:00,37.1,37.23,36.84,36.94,215100.0,37.1,37.23,36.84,36.94,215100.0
2008-09-08 12:00:00,36.92,36.93,36.56,36.9,198900.0,36.92,36.93,36.56,36.9,198900.0
2008-09-08 12:30:00,36.9,37.16,36.81,37.08,90200.0,36.9,37.16,36.81,37.08,90200.0
2008-09-08 13:00:00,37.1,37.12,36.81,36.85,169500.0,37.1,37.12,36.81,36.85,169500.0
2008-09-08 13:30:00,36.83,36.94,36.73,36.75,154200.0,36.83,36.94,36.73,36.75,154200.0
2008-09-08 14:00:00,36.76,36.97,36.62,36.95,119600.0,36.76,36.97,36.62,36.95,119600.0
2008-09-08 14:30:00,36.96,37.17,36.92,36.94,137500.0,36.96,37.17,36.92,36.94,137500.0
2008-09-08 15:00:00,36.94,37.15,36.78,37.14,308200.0,36.94,37.15,36.78,37.14,308200.0
2008-09-08 15:30:00,37.13,37.36,37.08,37.2,259700.0,37.13,37.36,37.08,37.2,259700.0
2008-09-09 09:30:00,37.09,37.56,36.64,37.16,249700.0,37.09,37.56,36.64,37.16,249700.0
2008-09-09 10:00:00,37.13,37.49,36.99,37.0,268300.0,37.13,37.49,36.99,37.0,268300.0
2008-09-09 10:30:00,37.0,37.32,36.5,36.66,281000.0,37.0,37.32,36.5,36.66,281000.0
2008-09-09 11:00:00,36.67,37.04,36.41,36.76,236800.0,36.67,37.04,36.41,36.76,236800.0
2008-09-09 11:30:00,36.75,36.8,36.29,36.35,220200.0,36.75,36.8,36.29,36.35,220200.0
2008-09-09 12:00:00,36.37,36.93,36.35,36.84,208400.0,36.37,36.93,36.35,36.84,208400.0
2008-09-09 12:30:00,36.85,37.02,36.78,36.89,178400.0,36.85,37.02,36.78,36.89,178400.0
2008-09-09 13:00:00,36.88,36.91,36.46,36.46,125900.0,36.88,36.91,36.46,36.46,125900.0
2008-09-09 13:30:00,36.45,36.52,36.06,36.23,254600.0,36.45,36.52,36.06,36.23,254600.0
2008-09-09 14:00:00,36.22,36.34,35.99,36.2,264000.0,36.22,36.34,35.99,36.2,264000.0
2008-09-09 14:30:00,36.2,36.2,35.81,35.98,170000.0,36.2,36.2,35.81,35.98,170000.0
2008-09-09 15:00:00,35.98,36.12,35.88,36.08,175200.0,35.98,36.12,35.88,36.08,175200.0
2008-09-09 15:30:00,36.11,36.21,35.73,35.97,381500.0,36.11,36.21,35.73,35.97,381500.0
2008-09-10 09:30:00,36.05,36.15,35.38,35.38,267900.0,36.05,36.15,35.38,35.38,267900.0
2008-09-10 10:00:00,35.39,35.87,35.34,35.74,214600.0,35.39,35.87,35.34,35.74,214600.0
2008-09-10 10:30:00,35.75,35.98,35.44,35.45,299000.0,35.75,35.98,35.44,35.45,299000.0
2008-09-10 11:00:00,35.45,35.59,35.35,35.54,166500.0,35.45,35.59,35.35,35.54,166500.0
2008-09-10 11:30:00,35.54,36.1,35.48,35.98,151500.0,35.54,36.1,35.48,35.98,151500.0
2008-09-10 12:00:00,35.99,36.39,35.89,36.22,119500.0,35.99,36.39,35.89,36.22,119500.0
2008-09-10 12:30:00,36.19,36.51,36.19,36.45,187500.0,36.19,36.51,36.19,36.45,187500.0
2008-09-10 13:00:00,36.45,36.47,36.17,36.22,173800.0,36.45,36.47,36.17,36.22,173800.0
2008-09-10 13:30:00,36.21,36.47,36.19,36.32,92100.0,36.21,36.47,36.19,36.32,92100.0
2008-09-10 14:00:00,36.32,36.68,36.22,36.52,131500.0,36.32,36.68,36.22,36.52,131500.0
2008-09-10 14:30:00,36.55,36.72,36.43,36.52,175800.0,36.55,36.72,36.43,36.52,175800.0
2008-09-10 15:00:00,36.53,36.74,36.5,36.63,161300.0,36.53,36.74,36.5,36.63,161300.0
2008-09-10 15:30:00,36.64,36.66,36.27,36.44,247100.0,36.64,36.66,36.27,36.44,247100.0
2008-09-11 09:30:00,35.76,36.1,35.36,35.8,293900.0,35.76,36.1,35.36,35.8,293900.0
2008-09-11 10:00:00,35.81,36.34,35.75,36.04,298000.0,35.81,36.34,35.75,36.04,298000.0
2008-09-11 10:30:00,36.03,36.44,35.9,36.24,207800.0,36.03,36.44,35.9,36.24,207800.0
2008-09-11 11:00:00,36.24,36.5,36.1,36.35,202100.0,36.24,36.5,36.1,36.35,202100.0
2008-09-11 11:30:00,36.36,36.87,36.36,36.61,201700.0,36.36,36.87,36.36,36.61,201700.0
2008-09-11 12:00:00,36.65,36.88,36.27,36.29,193200.0,36.65,36.88,36.27,36.29,193200.0
2008-09-11 12:30:00,36.3,36.53,36.09,36.35,294500.0,36.3,36.53,36.09,36.35,294500.0
2008-09-11 13:00:00,36.33,36.5,36.16,36.47,134800.0,36.33,36.5,36.16,36.47,134800.0
2008-09-11 13:30:00,36.48,36.51,36.25,36.48,179600.0,36.48,36.51,36.25,36.48,179600.0
2008-09-11 14:00:00,36.5,36.81,36.46,36.72,159000.0,36.5,36.81,36.46,36.72,159000.0
2008-09-11 14:30:00,36.7,36.71,36.54,36.54,160500.0,36.7,36.71,36.54,36.54,160500.0
2008-09-11 15:00:00,36.55,36.77,36.27,36.3,240800.0,36.55,36.77,36.27,36.3,240800.0
2008-09-11 15:30:00,36.29,36.64,36.25,36.61,404000.0,36.29,36.64,36.25,36.61,404000.0
2008-09-12 09:30:00,36.67,36.67,35.8,36.1,188700.0,36.67,36.67,35.8,36.1,188700.0
2008-09-12 10:00:00,36.1,36.63,36.1,36.3,189200.0,36.1,36.63,36.1,36.3,189200.0
2008-09-12 10:30:00,36.31,36.47,36.15,36.44,159800.0,36.31,36.47,36.15,36.44,159800.0
2008-09-12 11:00:00,36.45,36.94,36.3,36.55,269100.0,36.45,36.94,36.3,36.55,269100.0
2008-09-12 11:30:00,36.56,36.57,36.29,36.45,275000.0,36.56,36.57,36.29,36.45,275000.0
2008-09-12 12:00:00,36.47,36.5,36.22,36.37,132500.0,36.47,36.5,36.22,36.37,132500.0
2008-09-12 12:30:00,36.37,36.44,35.93,35.98,305300.0,36.37,36.44,35.93,35.98,305300.0
2008-09-12 13:00:00,35.98,36.39,35.97,36.34,181500.0,35.98,36.39,35.97,36.34,181500.0
2008-09-12 13:30:00,36.33,36.33,36.01,36.32,210700.0,36.33,36.33,36.01,36.32,210700.0
2008-09-12 14:00:00,36.32,36.43,36.08,36.31,171400.0,36.32,36.43,36.08,36.31,171400.0
2008-09-12 14:30:00,36.3,36.58,36.24,36.49,182100.0,36.3,36.58,36.24,36.49,182100.0
2008-09-12 15:00:00,36.49,36.55,36.27,36.36,166800.0,36.49,36.55,36.27,36.36,166800.0
2008-09-12 15:30:00,36.34,36.49,36.18,36.49,303600.0,36.34,36.49,36.18,36.49,303600.0
2008-09-15 09:30:00,34.89,36.25,34.61,36.05,410000.0,34.89,36.25,34.61,36.05,410000.0
2008-09-15 10:00:00,36.05,36.44,35.96,36.44,157800.0,36.05,36.44,35.96,36.44,157800.0
2008-09-15 10:30:00,36.44,36.86,36.39,36.67,270100.0,36.44,36.86,36.39,36.67,270100.0
2008-09-15 11:00:00,36.7,36.71,36.05,36.11,233700.0,36.7,36.71,36.05,36.11,233700.0
2008-09-15 11:30:00,36.09,36.23,35.83,35.99,206100.0,36.09,36.23,35.83,35.99,206100.0
2008-09-15 12:00:00,36.01,36.3,36.0,36.19,329600.0,36.01,36.3,36.0,36.19,329600.0
2008-09-15 12:30:00,36.19,36.36,36.08,36.3,121400.0,36.19,36.36,36.08,36.3,121400.0
2008-09-15 13:00:00,36.32,36.45,35.95,36.05,254800.0,36.32,36.45,35.95,36.05,254800.0
2008-09-15 13:30:00,36.04,36.06,35.52,35.95,221000.0,36.04,36.06,35.52,35.95,221000.0
2008-09-15 14:00:00,35.93,36.12,35.82,36.02,162100.0,35.93,36.12,35.82,36.02,162100.0
2008-09-15 14:30:00,36.02,36.02,35.62,35.7,189700.0,36.02,36.02,35.62,35.7,189700.0
2008-09-15 15:00:00,35.7,35.73,35.01,35.1,353600.0,35.7,35.73,35.01,35.1,353600.0
2008-09-15 15:30:00,35.1,35.51,35.1,35.22,395200.0,35.1,35.51,35.1,35.22,395200.0
2008-09-16 09:30:00,34.86,35.36,34.31,34.76,405000.0,34.86,35.36,34.31,34.76,405000.0
2008-09-16 10:00:00,34.76,35.7,34.7,35.58,375400.0,34.76,35.7,34.7,35.58,375400.0
2008-09-16 10:30:00,35.6,36.13,35.6,35.95,416100.0,35.6,36.13,35.6,35.95,416100.0
2008-09-16 11:00:00,35.95,36.34,35.53,35.81,228200.0,35.95,36.34,35.53,35.81,228200.0
2008-09-16 11:30:00,35.76,36.3,35.73,36.16,167100.0,35.76,36.3,35.73,36.16,167100.0
2008-09-16 12:00:00,36.17,36.3,35.84,35.95,174900.0,36.17,36.3,35.84,35.95,174900.0
2008-09-16 12:30:00,35.95,36.01,35.82,35.97,72000.0,35.95,36.01,35.82,35.97,72000.0
2008-09-16 13:00:00,35.99,36.0,35.83,35.98,107300.0,35.99,36.0,35.83,35.98,107300.0
2008-09-16 13:30:00,35.96,36.0,35.77,35.89,102600.0,35.96,36.0,35.77,35.89,102600.0
2008-09-16 14:00:00,35.85,35.9,35.05,35.12,319700.0,35.85,35.9,35.05,35.12,319700.0
2008-09-16 14:30:00,35.13,35.97,35.09,35.84,352000.0,35.13,35.97,35.09,35.84,352000.0
2008-09-16 15:00:00,35.84,36.05,35.46,35.46,446500.0,35.84,36.05,35.46,35.46,446500.0
2008-09-16 15:30:00,35.47,35.89,35.45,35.75,1557200.0,35.47,35.89,35.45,35.75,1557200.0
2008-09-17 09:30:00,35.11,36.34,34.78,36.0,453000.0,35.11,36.34,34.78,36.0,453000.0
2008-09-17 10:00:00,35.98,36.06,35.13,35.23,243400.0,35.98,36.06,35.13,35.23,243400.0
2008-09-17 10:30:00,35.23,35.49,34.6,34.62,221700.0,35.23,35.49,34.6,34.62,221700.0
2008-09-17 11:00:00,34.64,34.75,34.26,34.28,200900.0,34.64,34.75,34.26,34.28,200900.0
2008-09-17 11:30:00,34.28,34.95,34.12,34.7,286000.0,34.28,34.95,34.12,34.7,286000.0
2008-09-17 12:00:00,34.7,34.82,34.44,34.7,210100.0,34.7,34.82,34.44,34.7,210100.0
2008-09-17 12:30:00,34.7,35.21,34.59,34.85,362000.0,34.7,35.21,34.59,34.85,362000.0
2008-09-17 13:00:00,34.86,35.01,34.51,34.51,123100.0,34.86,35.01,34.51,34.51,123100.0
2008-09-17 13:30:00,34.51,34.54,34.06,34.1,368300.0,34.51,34.54,34.06,34.1,368300.0
2008-09-17 14:00:00,34.1,34.42,34.09,34.42,372700.0,34.1,34.42,34.09,34.42,372700.0
2008-09-17 14:30:00,34.44,34.53,33.84,33.93,472400.0,34.44,34.53,33.84,33.93,472400.0
2008-09-17 15:00:00,33.94,34.65,33.9,34.36,458800.0,33.94,34.65,33.9,34.36,458800.0
2008-09-17 15:30:00,34.36,34.38,33.86,33.94,561200.0,34.36,34.38,33.86,33.94,561200.0
2008-09-18 09:30:00,33.78,34.47,32.38,33.67,1096100.0,33.78,34.47,32.38,33.67,1096100.0
2008-09-18 10:00:00,33.67,33.97,33.43,33.95,407000.0,33.67,33.97,33.43,33.95,407000.0
2008-09-18 10:30:00,33.96,34.19,33.7,33.77,454100.0,33.96,34.19,33.7,33.77,454100.0
2008-09-18 11:00:00,33.77,34.13,33.55,33.6,429600.0,33.77,34.13,33.55,33.6,429600.0
2008-09-18 11:30:00,33.61,33.87,33.21,33.67,271800.0,33.61,33.87,33.21,33.67,271800.0
2008-09-18 12:00:00,33.68,33.75,33.42,33.5,178800.0,33.68,33.75,33.42,33.5,178800.0
2008-09-18 12:30:00,33.5,33.5,33.24,33.3,256500.0,33.5,33.5,33.24,33.3,256500.0
2008-09-18 13:00:00,33.3,34.15,33.12,33.83,310400.0,33.3,34.15,33.12,33.83,310400.0
2008-09-18 13:30:00,33.87,34.29,33.78,33.97,236100.0,33.87,34.29,33.78,33.97,236100.0
2008-09-18 14:00:00,33.98,34.09,33.65,33.88,176600.0,33.98,34.09,33.65,33.88,176600.0
2008-09-18 14:30:00,33.88,34.2,33.83,34.09,347600.0,33.88,34.2,33.83,34.09,347600.0
2008-09-18 15:00:00,34.09,35.5,34.0,35.43,662300.0,34.09,35.5,34.0,35.43,662300.0
2008-09-18 15:30:00,35.44,35.85,35.01,35.38,728000.0,35.44,35.85,35.01,35.38,728000.0
2008-09-19 09:30:00,37.17,38.11,36.18,36.21,928700.0,37.17,38.11,36.18,36.21,928700.0
2008-09-19 10:00:00,36.21,36.62,35.62,36.31,772900.0,36.21,36.62,35.62,36.31,772900.0
2008-09-19 10:30:00,36.31,36.71,36.04,36.36,466100.0,36.31,36.71,36.04,36.36,466100.0
2008-09-19 11:00:00,36.35,36.88,36.35,36.56,262600.0,36.35,36.88,36.35,36.56,262600.0
2008-09-19 11:30:00,36.56,36.57,36.12,36.19,291700.0,36.56,36.57,36.12,36.19,291700.0
2008-09-19 12:00:00,36.21,36.37,36.11,36.19,302400.0,36.21,36.37,36.11,36.19,302400.0
2008-09-19 12:30:00,36.18,36.25,36.1,36.21,186900.0,36.18,36.25,36.1,36.21,186900.0
2008-09-19 13:00:00,36.21,36.34,36.0,36.17,176200.0,36.21,36.34,36.0,36.17,176200.0
2008-09-19 13:30:00,36.15,36.15,35.86,35.95,130600.0,36.15,36.15,35.86,35.95,130600.0
2008-09-19 14:00:00,35.95,36.01,35.66,35.71,194600.0,35.95,36.01,35.66,35.71,194600.0
2008-09-19 14:30:00,35.76,35.78,35.6,35.67,254500.0,35.76,35.78,35.6,35.67,254500.0
2008-09-19 15:00:00,35.68,35.76,35.14,35.23,370800.0,35.68,35.76,35.14,35.23,370800.0
2008-09-19 15:30:00,35.23,35.76,35.1,35.76,653800.0,35.23,35.76,35.1,35.76,653800.0
2008-09-22 09:30:00,35.99,35.99,34.43,35.33,273400.0,35.99,35.99,34.43,35.33,273400.0
2008-09-22 10:00:00,35.3,35.59,34.87,34.9,220500.0,35.3,35.59,34.87,34.9,220500.0
2008-09-22 10:30:00,34.91,35.14,34.85,34.95,229500.0,34.91,35.14,34.85,34.95,229500.0
2008-09-22 11:00:00,34.95,34.95,34.61,34.71,142000.0,34.95,34.95,34.61,34.71,142000.0
2008-09-22 11:30:00,34.71,34.76,34.58,34.75,129500.0,34.71,34.76,34.58,34.75,129500.0
2008-09-22 12:00:00,34.74,34.81,34.34,34.4,165400.0,34.74,34.81,34.34,34.4,165400.0
2008-09-22 12:30:00,34.39,34.46,34.2,34.2,139500.0,34.39,34.46,34.2,34.2,139500.0
2008-09-22 13:00:00,34.2,34.27,33.64,33.68,268100.0,34.2,34.27,33.64,33.68,268100.0
2008-09-22 13:30:00,33.67,33.69,33.4,33.62,293400.0,33.67,33.69,33.4,33.62,293400.0
2008-09-22 14:00:00,33.61,33.81,33.5,33.79,189700.0,33.61,33.81,33.5,33.79,189700.0
2008-09-22 14:30:00,33.79,33.95,33.56,33.59,332100.0,33.79,33.95,33.56,33.59,332100.0
2008-09-22 15:00:00,33.6,33.71,33.36,33.37,350800.0,33.6,33.71,33.36,33.37,350800.0
2008-09-22 15:30:00,33.38,33.58,33.2,33.5,376500.0,33.38,33.58,33.2,33.5,376500.0
2008-09-23 09:30:00,33.45,34.17,33.41,33.98,213700.0,33.45,34.17,33.41,33.98,213700.0
2008-09-23 10:00:00,33.97,34.24,33.72,34.2,112200.0,33.97,34.24,33.72,34.2,112200.0
2008-09-23 10:30:00,34.18,34.25,33.65,33.79,148700.0,34.18,34.25,33.65,33.79,148700.0
2008-09-23 11:00:00,33.77,34.23,33.56,34.19,103100.0,33.77,34.23,33.56,34.19,103100.0
2008-09-23 11:30:00,34.2,34.23,33.94,34.03,114400.0,34.2,34.23,33.94,34.03,114400.0
2008-09-23 12:00:00,34.02,34.02,33.8,33.9,103700.0,34.02,34.02,33.8,33.9,103700.0
2008-09-23 12:30:00,33.88,33.92,33.51,33.52,90700.0,33.88,33.92,33.51,33.52,90700.0
2008-09-23 13:00:00,33.51,33.69,33.26,33.51,116500.0,33.51,33.69,33.26,33.51,116500.0
2008-09-23 13:30:00,33.5,33.5,33.21,33.43,102500.0,33.5,33.5,33.21,33.43,102500.0
2008-09-23 14:00:00,33.42,33.92,33.31,33.91,93600.0,33.42,33.92,33.31,33.91,93600.0
2008-09-23 14:30:00,33.92,34.08,33.7,33.94,134600.0,33.92,34.08,33.7,33.94,134600.0
2008-09-23 15:00:00,33.94,34.24,33.89,33.98,214400.0,33.94,34.24,33.89,33.98,214400.0
2008-09-23 15:30:00,33.98,34.07,33.47,34.0,499300.0,33.98,34.07,33.47,34.0,499300.0
2008-09-24 09:30:00,34.16,34.44,33.75,34.09,352200.0,34.16,34.44,33.75,34.09,352200.0
2008-09-24 10:00:00,34.08,34.34,33.95,34.31,259400.0,34.08,34.34,33.95,34.31,259400.0
2008-09-24 10:30:00,34.32,35.24,34.31,35.19,366300.0,34.32,35.24,34.31,35.19,366300.0
2008-09-24 11:00:00,35.19,35.24,34.87,35.19,293100.0,35.19,35.24,34.87,35.19,293100.0
2008-09-24 11:30:00,35.19,35.37,35.03,35.2,268200.0,35.19,35.37,35.03,35.2,268200.0
2008-09-24 12:00:00,35.22,35.39,35.04,35.12,337000.0,35.22,35.39,35.04,35.12,337000.0
2008-09-24 12:30:00,35.12,35.16,34.9,34.95,210700.0,35.12,35.16,34.9,34.95,210700.0
2008-09-24 13:00:00,34.94,35.38,34.9,35.29,147900.0,34.94,35.38,34.9,35.29,147900.0
2008-09-24 13:30:00,35.3,35.34,34.94,34.98,179300.0,35.3,35.34,34.94,34.98,179300.0
2008-09-24 14:00:00,34.97,35.09,34.85,35.08,245600.0,34.97,35.09,34.85,35.08,245600.0
2008-09-24 14:30:00,35.09,35.36,35.05,35.05,167800.0,35.09,35.36,35.05,35.05,167800.0
2008-09-24 15:00:00,35.05,35.12,34.64,34.78,432000.0,35.05,35.12,34.64,34.78,432000.0
2008-09-24 15:30:00,34.78,34.9,34.47,34.71,622400.0,34.78,34.9,34.47,34.71,622400.0
2008-09-25 09:30:00,34.71,35.76,34.0,35.11,380000.0,34.71,35.76,34.0,35.11,380000.0
2008-09-25 10:00:00,35.11,35.14,34.66,34.85,261000.0,35.11,35.14,34.66,34.85,261000.0
2008-09-25 10:30:00,34.84,34.93,34.53,34.56,180900.0,34.84,34.93,34.53,34.56,180900.0
2008-09-25 11:00:00,34.55,34.88,34.49,34.85,127400.0,34.55,34.88,34.49,34.85,127400.0
2008-09-25 11:30:00,34.85,34.97,34.78,34.85,142600.0,34.85,34.97,34.78,34.85,142600.0
2008-09-25 12:00:00,34.85,34.92,34.7,34.8,97600.0,34.85,34.92,34.7,34.8,97600.0
2008-09-25 12:30:00,34.81,34.9,34.74,34.8,108700.0,34.81,34.9,34.74,34.8,108700.0
2008-09-25 13:00:00,34.8,34.95,34.48,34.55,130900.0,34.8,34.95,34.48,34.55,130900.0
2008-09-25 13:30:00,34.56,34.97,34.53,34.65,166300.0,34.56,34.97,34.53,34.65,166300.0
2008-09-25 14:00:00,34.66,34.69,34.2,34.39,124200.0,34.66,34.69,34.2,34.39,124200.0
2008-09-25 14:30:00,34.39,34.53,34.25,34.4,155200.0,34.39,34.53,34.25,34.4,155200.0
2008-09-25 15:00:00,34.4,34.55,34.3,34.44,242800.0,34.4,34.55,34.3,34.44,242800.0
2008-09-25 15:30:00,34.43,34.5,34.12,34.26,325200.0,34.43,34.5,34.12,34.26,325200.0
2008-09-26 09:30:00,33.94,34.53,33.75,34.33,191300.0,33.94,34.53,33.75,34.33,191300.0
2008-09-26 10:00:00,34.34,34.52,34.22,34.42,196600.0,34.34,34.52,34.22,34.42,196600.0
2008-09-26 10:30:00,34.41,34.87,34.39,34.75,143800.0,34.41,34.87,34.39,34.75,143800.0
2008-09-26 11:00:00,34.75,34.85,34.44,34.57,81500.0,34.75,34.85,34.44,34.57,81500.0
2008-09-26 11:30:00,34.61,34.69,34.43,34.44,65000.0,34.61,34.69,34.43,34.44,65000.0
2008-09-26 12:00:00,34.45,34.55,34.38,34.45,89600.0,34.45,34.55,34.38,34.45,89600.0
2008-09-26 12:30:00,34.42,34.61,34.39,34.57,76800.0,34.42,34.61,34.39,34.57,76800.0
2008-09-26 13:00:00,34.55,34.81,34.52,34.71,58300.0,34.55,34.81,34.52,34.71,58300.0
2008-09-26 13:30:00,34.71,34.84,34.6,34.75,77500.0,34.71,34.84,34.6,34.75,77500.0
2008-09-26 14:00:00,34.73,34.81,34.65,34.65,70500.0,34.73,34.81,34.65,34.65,70500.0
2008-09-26 14:30:00,34.64,34.81,34.58,34.6,82300.0,34.64,34.81,34.58,34.6,82300.0
2008-09-26 15:00:00,34.58,34.99,34.38,34.91,166300.0,34.58,34.99,34.38,34.91,166300.0
2008-09-26 15:30:00,34.92,35.06,34.9,34.94,408200.0,34.92,35.06,34.9,34.94,408200.0
2008-09-29 09:30:00,33.6,34.05,33.32,33.48,907700.0,33.6,34.05,33.32,33.48,907700.0
2008-09-29 10:00:00,33.47,33.6,33.0,33.28,685700.0,33.47,33.6,33.0,33.28,685700.0
2008-09-29 10:30:00,33.26,33.34,32.96,33.08,560200.0,33.26,33.34,32.96,33.08,560200.0
2008-09-29 11:00:00,33.08,33.08,32.69,32.71,532300.0,33.08,33.08,32.69,32.71,532300.0
2008-09-29 11:30:00,32.72,32.73,32.21,32.5,445900.0,32.72,32.73,32.21,32.5,445900.0
2008-09-29 12:00:00,32.5,32.55,32.21,32.24,365900.0,32.5,32.55,32.21,32.24,365900.0
2008-09-29 12:30:00,32.25,32.51,32.03,32.15,333900.0,32.25,32.51,32.03,32.15,333900.0
2008-09-29 13:00:00,32.14,32.57,32.13,32.57,282600.0,32.14,32.57,32.13,32.57,282600.0
2008-09-29 13:30:00,32.57,32.6,31.76,31.88,839900.0,32.57,32.6,31.76,31.88,839900.0
2008-09-29 14:00:00,31.96,32.27,31.67,32.2,662500.0,31.96,32.27,31.67,32.2,662500.0
2008-09-29 14:30:00,32.19,32.37,31.92,31.97,507800.0,32.19,32.37,31.92,31.97,507800.0
2008-09-29 15:00:00,31.97,32.09,31.43,31.48,629500.0,31.97,32.09,31.43,31.48,629500.0
2008-09-29 15:30:00,31.48,32.26,31.42,32.1,1042500.0,31.48,32.26,31.42,32.1,1042500.0
2008-09-30 09:30:00,32.48,33.02,31.8,31.85,803700.0,32.48,33.02,31.8,31.85,803700.0
2008-09-30 10:00:00,31.85,32.17,31.75,31.87,420700.0,31.85,32.17,31.75,31.87,420700.0
2008-09-30 10:30:00,31.86,32.01,31.67,31.79,451600.0,31.86,32.01,31.67,31.79,451600.0
2008-09-30 11:00:00,31.8,31.86,31.28,31.33,371400.0,31.8,31.86,31.28,31.33,371400.0
2008-09-30 11:30:00,31.33,31.38,30.83,31.21,633900.0,31.33,31.38,30.83,31.21,633900.0
2008-09-30 12:00:00,31.2,31.29,30.85,30.93,244300.0,31.2,31.29,30.85,30.93,244300.0
2008-09-30 12:30:00,30.93,31.31,30.92,31.27,139100.0,30.93,31.31,30.92,31.27,139100.0
2008-09-30 13:00:00,31.27,31.6,31.15,31.52,277300.0,31.27,31.6,31.15,31.52,277300.0
2008-09-30 13:30:00,31.51,31.71,31.44,31.49,303400.0,31.51,31.71,31.44,31.49,303400.0
2008-09-30 14:00:00,31.49,31.7,31.44,31.63,262100.0,31.49,31.7,31.44,31.63,262100.0
2008-09-30 14:30:00,31.62,31.96,31.51,31.73,254400.0,31.62,31.96,31.51,31.73,254400.0
2008-09-30 15:00:00,31.74,31.8,31.45,31.66,275800.0,31.74,31.8,31.45,31.66,275800.0
2008-09-30 15:30:00,31.64,31.99,31.51,31.86,607500.0,31.64,31.99,31.51,31.86,607500.0
2008-10-01 09:30:00,31.57,32.23,31.26,31.89,250900.0,31.57,32.23,31.26,31.89,250900.0
2008-10-01 10:00:00,31.88,31.88,31.32,31.41,348600.0,31.88,31.88,31.32,31.41,348600.0
2008-10-01 10:30:00,31.41,31.41,30.98,31.05,355300.0,31.41,31.41,30.98,31.05,355300.0
2008-10-01 11:00:00,31.05,31.39,31.02,31.26,230400.0,31.05,31.39,31.02,31.26,230400.0
2008-10-01 11:30:00,31.26,31.42,31.23,31.29,165400.0,31.26,31.42,31.23,31.29,165400.0
2008-10-01 12:00:00,31.3,31.56,31.28,31.42,191000.0,31.3,31.56,31.28,31.42,191000.0
2008-10-01 12:30:00,31.45,31.65,31.37,31.53,166400.0,31.45,31.65,31.37,31.53,166400.0
2008-10-01 13:00:00,31.53,31.53,31.15,31.37,214200.0,31.53,31.53,31.15,31.37,214200.0
2008-10-01 13:30:00,31.39,31.56,31.2,31.27,218800.0,31.39,31.56,31.2,31.27,218800.0
2008-10-01 14:00:00,31.28,31.56,31.22,31.53,111400.0,31.28,31.56,31.22,31.53,111400.0
2008-10-01 14:30:00,31.47,31.59,31.34,31.41,106000.0,31.47,31.59,31.34,31.41,106000.0
2008-10-01 15:00:00,31.42,31.5,31.27,31.4,187000.0,31.42,31.5,31.27,31.4,187000.0
2008-10-01 15:30:00,31.4,31.63,31.3,31.6,259200.0,31.4,31.63,31.3,31.6,259200.0
2008-10-02 09:30:00,31.5,31.68,30.31,30.32,513800.0,31.5,31.68,30.31,30.32,513800.0
2008-10-02 10:00:00,30.32,30.36,29.58,29.6,951900.0,30.32,30.36,29.58,29.6,951900.0
2008-10-02 10:30:00,29.63,30.29,29.5,30.07,599700.0,29.63,30.29,29.5,30.07,599700.0
2008-10-02 11:00:00,30.09,30.19,29.47,29.6,546700.0,30.09,30.19,29.47,29.6,546700.0
2008-10-02 11:30:00,29.59,29.85,29.59,29.82,518800.0,29.59,29.85,29.59,29.82,518800.0
2008-10-02 12:00:00,29.82,29.89,29.65,29.68,218300.0,29.82,29.89,29.65,29.68,218300.0
2008-10-02 12:30:00,29.69,29.94,29.6,29.74,261700.0,29.69,29.94,29.6,29.74,261700.0
2008-10-02 13:00:00,29.74,29.91,29.55,29.65,447600.0,29.74,29.91,29.55,29.65,447600.0
2008-10-02 13:30:00,29.65,29.84,29.5,29.63,346600.0,29.65,29.84,29.5,29.63,346600.0
2008-10-02 14:00:00,29.63,29.67,29.25,29.34,379800.0,29.63,29.67,29.25,29.34,379800.0
2008-10-02 14:30:00,29.34,29.34,29.02,29.05,440500.0,29.34,29.34,29.02,29.05,440500.0
2008-10-02 15:00:00,29.05,29.08,28.68,28.83,673400.0,29.05,29.08,28.68,28.83,673400.0
2008-10-02 15:30:00,28.84,29.07,28.68,28.97,988500.0,28.84,29.07,28.68,28.97,988500.0
2008-10-03 09:30:00,28.78,29.25,28.16,28.31,674400.0,28.78,29.25,28.16,28.31,674400.0
2008-10-03 10:00:00,28.31,28.54,28.13,28.26,770000.0,28.31,28.54,28.13,28.26,770000.0
2008-10-03 10:30:00,28.26,28.48,28.13,28.45,408200.0,28.26,28.48,28.13,28.45,408200.0
2008-10-03 11:00:00,28.44,28.92,28.42,28.74,569400.0,28.44,28.92,28.42,28.74,569400.0
2008-10-03 11:30:00,28.73,28.75,28.28,28.4,283500.0,28.73,28.75,28.28,28.4,283500.0
2008-10-03 12:00:00,28.4,28.41,27.8,28.01,387300.0,28.4,28.41,27.8,28.01,387300.0
2008-10-03 12:30:00,28.01,28.26,27.92,27.96,314900.0,28.01,28.26,27.92,27.96,314900.0
2008-10-03 13:00:00,27.98,28.02,27.48,27.5,664500.0,27.98,28.02,27.48,27.5,664500.0
2008-10-03 13:30:00,27.49,27.5,26.55,26.87,1395500.0,27.49,27.5,26.55,26.87,1395500.0
2008-10-03 14:00:00,26.89,27.38,26.8,26.91,826300.0,26.89,27.38,26.8,26.91,826300.0
2008-10-03 14:30:00,26.91,27.05,26.6,26.88,692600.0,26.91,27.05,26.6,26.88,692600.0
2008-10-03 15:00:00,26.89,27.04,26.69,26.75,953600.0,26.89,27.04,26.69,26.75,953600.0
2008-10-03 15:30:00,26.74,26.92,26.3,26.58,1292700.0,26.74,26.92,26.3,26.58,1292700.0
2008-10-06 09:30:00,25.84,26.01,24.41,24.64,873000.0,25.84,26.01,24.41,24.64,873000.0
2008-10-06 10:00:00,24.66,24.85,24.38,24.62,529900.0,24.66,24.85,24.38,24.62,529900.0
2008-10-06 10:30:00,24.64,24.9,23.92,24.88,656300.0,24.64,24.9,23.92,24.88,656300.0
2008-10-06 11:00:00,24.88,25.25,24.82,24.9,547900.0,24.88,25.25,24.82,24.9,547900.0
2008-10-06 11:30:00,24.9,24.93,24.54,24.76,598300.0,24.9,24.93,24.54,24.76,598300.0
2008-10-06 12:00:00,24.76,24.8,24.43,24.44,300700.0,24.76,24.8,24.43,24.44,300700.0
2008-10-06 12:30:00,24.45,24.5,24.11,24.27,319700.0,24.45,24.5,24.11,24.27,319700.0
2008-10-06 13:00:00,24.24,24.7,24.07,24.53,361500.0,24.24,24.7,24.07,24.53,361500.0
2008-10-06 13:30:00,24.53,24.6,24.21,24.28,308600.0,24.53,24.6,24.21,24.28,308600.0
2008-10-06 14:00:00,24.27,24.3,23.77,23.87,433100.0,24.27,24.3,23.77,23.87,433100.0
2008-10-06 14:30:00,23.87,24.16,23.57,24.1,669300.0,23.87,24.16,23.57,24.1,669300.0
2008-10-06 15:00:00,24.1,25.35,24.08,25.28,990800.0,24.1,25.35,24.08,25.28,990800.0
2008-10-06 15:30:00,25.26,26.15,24.94,25.43,1681800.0,25.26,26.15,24.94,25.43,1681800.0
2008-10-07 09:30:00,26.05,26.25,25.47,25.68,745200.0,26.05,26.25,25.47,25.68,745200.0
2008-10-07 10:00:00,25.68,26.09,25.63,26.05,578500.0,25.68,26.09,25.63,26.05,578500.0
2008-10-07 10:30:00,26.08,26.09,25.65,25.7,427800.0,26.08,26.09,25.65,25.7,427800.0
2008-10-07 11:00:00,25.7,25.74,24.92,24.93,587600.0,25.7,25.74,24.92,24.93,587600.0
2008-10-07 11:30:00,24.92,25.08,24.86,25.02,474000.0,24.92,25.08,24.86,25.02,474000.0
2008-10-07 12:00:00,25.02,25.2,24.83,24.94,419000.0,25.02,25.2,24.83,24.94,419000.0
2008-10-07 12:30:00,24.95,25.05,24.77,24.94,449900.0,24.95,25.05,24.77,24.94,449900.0
2008-10-07 13:00:00,24.94,25.22,24.58,24.75,350600.0,24.94,25.22,24.58,24.75,350600.0
2008-10-07 13:30:00,24.75,25.01,24.4,24.49,516200.0,24.75,25.01,24.4,24.49,516200.0
2008-10-07 14:00:00,24.48,25.15,24.41,24.97,394500.0,24.48,25.15,24.41,24.97,394500.0
2008-10-07 14:30:00,24.97,25.14,24.59,24.65,431100.0,24.97,25.14,24.59,24.65,431100.0
2008-10-07 15:00:00,24.66,24.76,24.3,24.43,635200.0,24.66,24.76,24.3,24.43,635200.0
2008-10-07 15:30:00,24.42,24.61,24.28,24.3,916200.0,24.42,24.61,24.28,24.3,916200.0
2008-10-08 09:30:00,23.98,25.3,23.37,25.14,807800.0,23.98,25.3,23.37,25.14,807800.0
2008-10-08 10:00:00,25.15,25.69,24.1,24.19,852900.0,25.15,25.69,24.1,24.19,852900.0
2008-10-08 10:30:00,24.2,24.67,23.99,24.08,520500.0,24.2,24.67,23.99,24.08,520500.0
2008-10-08 11:00:00,24.07,24.49,23.91,24.25,339800.0,24.07,24.49,23.91,24.25,339800.0
2008-10-08 11:30:00,24.24,24.4,23.66,24.38,429500.0,24.24,24.4,23.66,24.38,429500.0
2008-10-08 12:00:00,24.36,24.36,23.71,23.79,257700.0,24.36,24.36,23.71,23.79,257700.0
2008-10-08 12:30:00,23.8,24.08,23.61,23.89,176600.0,23.8,24.08,23.61,23.89,176600.0
2008-10-08 13:00:00,23.9,24.56,23.89,24.33,325300.0,23.9,24.56,23.89,24.33,325300.0
2008-10-08 13:30:00,24.36,25.0,24.25,24.97,380500.0,24.36,25.0,24.25,24.97,380500.0
2008-10-08 14:00:00,24.96,25.2,24.91,24.99,431300.0,24.96,25.2,24.91,24.99,431300.0
2008-10-08 14:30:00,24.98,25.16,24.62,24.88,311600.0,24.98,25.16,24.62,24.88,311600.0
2008-10-08 15:00:00,24.88,24.92,24.38,24.48,404500.0,24.88,24.92,24.38,24.48,404500.0
2008-10-08 15:30:00,24.49,24.76,23.79,23.8,637400.0,24.49,24.76,23.79,23.8,637400.0
2008-10-09 09:30:00,23.97,25.18,23.84,24.84,594600.0,23.97,25.18,23.84,24.84,594600.0
2008-10-09 10:00:00,24.84,24.9,24.32,24.35,360500.0,24.84,24.9,24.32,24.35,360500.0
2008-10-09 10:30:00,24.35,24.7,24.25,24.25,457400.0,24.35,24.7,24.25,24.25,457400.0
2008-10-09 11:00:00,24.25,24.73,23.87,24.66,292900.0,24.25,24.73,23.87,24.66,292900.0
2008-10-09 11:30:00,24.7,24.75,24.33,24.43,231900.0,24.7,24.75,24.33,24.43,231900.0
2008-10-09 12:00:00,24.43,24.54,24.27,24.41,262300.0,24.43,24.54,24.27,24.41,262300.0
2008-10-09 12:30:00,24.37,24.43,23.94,24.04,279300.0,24.37,24.43,23.94,24.04,279300.0
2008-10-09 13:00:00,24.05,24.09,23.84,23.96,213800.0,24.05,24.09,23.84,23.96,213800.0
2008-10-09 13:30:00,23.99,24.31,23.95,24.12,260900.0,23.99,24.31,23.95,24.12,260900.0
2008-10-09 14:00:00,24.13,24.27,23.78,23.8,325200.0,24.13,24.27,23.78,23.8,325200.0
2008-10-09 14:30:00,23.8,23.86,23.49,23.49,313200.0,23.8,23.86,23.49,23.49,313200.0
2008-10-09 15:00:00,23.5,23.55,22.77,22.78,759600.0,23.5,23.55,22.77,22.78,759600.0
2008-10-09 15:30:00,22.77,23.21,22.41,22.94,1430300.0,22.77,23.21,22.41,22.94,1430300.0
2008-10-10 09:30:00,21.64,23.18,20.77,22.66,861900.0,21.64,23.18,20.77,22.66,861900.0
2008-10-10 10:00:00,22.65,23.76,22.58,22.74,688200.0,22.65,23.76,22.58,22.74,688200.0
2008-10-10 10:30:00,22.75,22.88,22.05,22.21,491800.0,22.75,22.88,22.05,22.21,491800.0
2008-10-10 11:00:00,22.22,22.3,21.67,21.69,383500.0,22.22,22.3,21.67,21.69,383500.0
2008-10-10 11:30:00,21.68,21.84,21.36,21.63,269500.0,21.68,21.84,21.36,21.63,269500.0
2008-10-10 12:00:00,21.63,22.25,21.57,22.05,537300.0,21.63,22.25,21.57,22.05,537300.0
2008-10-10 12:30:00,22.05,22.32,21.91,22.08,438100.0,22.05,22.32,21.91,22.08,438100.0
2008-10-10 13:00:00,22.08,22.17,21.55,21.85,223900.0,22.08,22.17,21.55,21.85,223900.0
2008-10-10 13:30:00,21.86,21.91,21.33,21.83,399600.0,21.86,21.91,21.33,21.83,399600.0
2008-10-10 14:00:00,21.85,22.43,21.73,21.91,645800.0,21.85,22.43,21.73,21.91,645800.0
2008-10-10 14:30:00,21.91,22.48,21.9,22.33,637200.0,21.91,22.48,21.9,22.33,637200.0
2008-10-10 15:00:00,22.33,23.92,22.16,23.91,839200.0,22.33,23.92,22.16,23.91,839200.0
2008-10-10 15:30:00,23.92,24.53,23.38,23.58,1311400.0,23.92,24.53,23.38,23.58,1311400.0
2008-10-13 09:30:00,25.67,25.74,24.81,25.23,911300.0,25.67,25.74,24.81,25.23,911300.0
2008-10-13 10:00:00,25.2,25.5,24.88,25.44,492100.0,25.2,25.5,24.88,25.44,492100.0
2008-10-13 10:30:00,25.45,25.67,25.2,25.44,475100.0,25.45,25.67,25.2,25.44,475100.0
2008-10-13 11:00:00,25.45,25.56,25.26,25.34,329500.0,25.45,25.56,25.26,25.34,329500.0
2008-10-13 11:30:00,25.35,25.76,25.12,25.15,294200.0,25.35,25.76,25.12,25.15,294200.0
2008-10-13 12:00:00,25.14,25.37,24.99,25.36,310800.0,25.14,25.37,24.99,25.36,310800.0
2008-10-13 12:30:00,25.36,25.38,25.16,25.24,237200.0,25.36,25.38,25.16,25.24,237200.0
2008-10-13 13:00:00,25.23,25.31,25.19,25.25,180200.0,25.23,25.31,25.19,25.25,180200.0
2008-10-13 13:30:00,25.25,25.33,25.16,25.22,261800.0,25.25,25.33,25.16,25.22,261800.0
2008-10-13 14:00:00,25.22,25.35,25.17,25.19,239300.0,25.22,25.35,25.17,25.19,239300.0
2008-10-13 14:30:00,25.2,25.65,25.18,25.59,530400.0,25.2,25.65,25.18,25.59,530400.0
2008-10-13 15:00:00,25.58,25.81,25.49,25.49,621200.0,25.58,25.81,25.49,25.49,621200.0
2008-10-13 15:30:00,25.5,25.88,25.48,25.86,798500.0,25.5,25.88,25.48,25.86,798500.0
2008-10-14 09:30:00,26.27,26.6,25.16,25.18,806700.0,26.27,26.6,25.16,25.18,806700.0
2008-10-14 10:00:00,25.18,25.52,25.16,25.3,791400.0,25.18,25.52,25.16,25.3,791400.0
2008-10-14 10:30:00,25.31,25.33,24.64,25.15,392300.0,25.31,25.33,24.64,25.15,392300.0
2008-10-14 11:00:00,25.15,25.32,24.82,25.25,292500.0,25.15,25.32,24.82,25.25,292500.0
2008-10-14 11:30:00,25.23,25.27,24.87,25.03,157500.0,25.23,25.27,24.87,25.03,157500.0
2008-10-14 12:00:00,25.03,25.12,24.73,25.09,169000.0,25.03,25.12,24.73,25.09,169000.0
2008-10-14 12:30:00,25.11,25.45,25.04,25.23,259700.0,25.11,25.45,25.04,25.23,259700.0
2008-10-14 13:00:00,25.23,25.42,25.15,25.22,247600.0,25.23,25.42,25.15,25.22,247600.0
2008-10-14 13:30:00,25.22,25.36,25.07,25.18,444900.0,25.22,25.36,25.07,25.18,444900.0
2008-10-14 14:00:00,25.14,25.19,24.31,24.48,449700.0,25.14,25.19,24.31,24.48,449700.0
2008-10-14 14:30:00,24.48,24.52,23.8,24.01,453300.0,24.48,24.52,23.8,24.01,453300.0
2008-10-14 15:00:00,24.0,24.54,23.79,24.01,554900.0,24.0,24.54,23.79,24.01,554900.0
2008-10-14 15:30:00,24.02,24.34,23.8,23.9,935900.0,24.02,24.34,23.8,23.9,935900.0
2008-10-15 09:30:00,23.76,23.96,22.73,22.8,466400.0,23.76,23.96,22.73,22.8,466400.0
2008-10-15 10:00:00,22.78,22.8,22.19,22.29,541300.0,22.78,22.8,22.19,22.29,541300.0
2008-10-15 10:30:00,22.29,22.77,21.97,22.0,395600.0,22.29,22.77,21.97,22.0,395600.0
2008-10-15 11:00:00,22.0,22.47,21.89,22.38,435000.0,22.0,22.47,21.89,22.38,435000.0
2008-10-15 11:30:00,22.38,22.43,22.16,22.34,343400.0,22.38,22.43,22.16,22.34,343400.0
2008-10-15 12:00:00,22.35,22.5,22.26,22.38,213400.0,22.35,22.5,22.26,22.38,213400.0
2008-10-15 12:30:00,22.4,22.55,22.35,22.44,198300.0,22.4,22.55,22.35,22.44,198300.0
2008-10-15 13:00:00,22.43,22.45,22.19,22.37,182200.0,22.43,22.45,22.19,22.37,182200.0
2008-10-15 13:30:00,22.36,22.4,21.96,21.98,370300.0,22.36,22.4,21.96,21.98,370300.0
2008-10-15 14:00:00,21.99,22.12,21.85,22.07,322200.0,21.99,22.12,21.85,22.07,322200.0
2008-10-15 14:30:00,22.08,22.25,21.9,21.9,268600.0,22.08,22.25,21.9,21.9,268600.0
2008-10-15 15:00:00,21.9,22.15,21.42,21.5,427700.0,21.9,22.15,21.42,21.5,427700.0
2008-10-15 15:30:00,21.5,21.5,21.16,21.22,842300.0,21.5,21.5,21.16,21.22,842300.0
2008-10-16 09:30:00,21.75,21.99,21.03,21.71,640900.0,21.75,21.99,21.03,21.71,640900.0
2008-10-16 10:00:00,21.7,21.72,20.83,21.02,406200.0,21.7,21.72,20.83,21.02,406200.0
2008-10-16 10:30:00,21.0,21.03,20.41,20.44,1557400.0,21.0,21.03,20.41,20.44,1557400.0
2008-10-16 11:00:00,20.46,20.58,20.06,20.48,905700.0,20.46,20.58,20.06,20.48,905700.0
2008-10-16 11:30:00,20.47,21.55,20.47,21.31,331900.0,20.47,21.55,20.47,21.31,331900.0
2008-10-16 12:00:00,21.28,21.96,21.06,21.44,333800.0,21.28,21.96,21.06,21.44,333800.0
2008-10-16 12:30:00,21.43,21.56,21.1,21.26,241200.0,21.43,21.56,21.1,21.26,241200.0
2008-10-16 13:00:00,21.23,21.59,21.08,21.37,175800.0,21.23,21.59,21.08,21.37,175800.0
2008-10-16 13:30:00,21.37,21.82,21.06,21.72,459200.0,21.37,21.82,21.06,21.72,459200.0
2008-10-16 14:00:00,21.7,21.74,21.42,21.46,364500.0,21.7,21.74,21.42,21.46,364500.0
2008-10-16 14:30:00,21.49,21.95,21.38,21.8,296700.0,21.49,21.95,21.38,21.8,296700.0
2008-10-16 15:00:00,21.79,22.35,21.62,21.75,882300.0,21.79,22.35,21.62,21.75,882300.0
2008-10-16 15:30:00,21.75,21.96,21.7,21.86,758500.0,21.75,21.96,21.7,21.86,758500.0
2008-10-17 09:30:00,22.18,22.36,21.3,22.33,491300.0,22.18,22.36,21.3,22.33,491300.0
2008-10-17 10:00:00,22.35,22.57,21.99,22.32,382700.0,22.35,22.57,21.99,22.32,382700.0
2008-10-17 10:30:00,22.3,22.47,21.93,22.28,169200.0,22.3,22.47,21.93,22.28,169200.0
2008-10-17 11:00:00,22.29,22.52,22.08,22.15,187900.0,22.29,22.52,22.08,22.15,187900.0
2008-10-17 11:30:00,22.14,22.34,22.12,22.26,93900.0,22.14,22.34,22.12,22.26,93900.0
2008-10-17 12:00:00,22.26,22.56,22.25,22.49,96100.0,22.26,22.56,22.25,22.49,96100.0
2008-10-17 12:30:00,22.49,22.81,22.33,22.8,190200.0,22.49,22.81,22.33,22.8,190200.0
2008-10-17 13:00:00,22.8,23.09,22.68,22.97,245300.0,22.8,23.09,22.68,22.97,245300.0
2008-10-17 13:30:00,22.95,23.45,22.95,23.09,203700.0,22.95,23.45,22.95,23.09,203700.0
2008-10-17 14:00:00,23.09,23.32,22.58,22.71,225200.0,23.09,23.32,22.58,22.71,225200.0
2008-10-17 14:30:00,22.71,22.94,22.45,22.77,199700.0,22.71,22.94,22.45,22.77,199700.0
2008-10-17 15:00:00,22.77,23.05,22.31,22.64,318900.0,22.77,23.05,22.31,22.64,318900.0
2008-10-17 15:30:00,22.67,22.75,22.43,22.53,477300.0,22.67,22.75,22.43,22.53,477300.0
2008-10-20 09:30:00,23.49,23.59,22.75,23.21,347200.0,23.49,23.59,22.75,23.21,347200.0
2008-10-20 10:00:00,23.21,23.61,22.99,23.12,306800.0,23.21,23.61,22.99,23.12,306800.0
2008-10-20 10:30:00,23.12,23.48,22.94,23.07,221200.0,23.12,23.48,22.94,23.07,221200.0
2008-10-20 11:00:00,23.05,23.23,22.84,23.01,432600.0,23.05,23.23,22.84,23.01,432600.0
2008-10-20 11:30:00,23.01,23.37,22.96,22.98,312900.0,23.01,23.37,22.96,22.98,312900.0
2008-10-20 12:00:00,22.98,23.22,22.97,23.01,230700.0,22.98,23.22,22.97,23.01,230700.0
2008-10-20 12:30:00,23.01,23.12,22.84,22.96,289400.0,23.01,23.12,22.84,22.96,289400.0
2008-10-20 13:00:00,22.95,23.02,22.84,23.01,191800.0,22.95,23.02,22.84,23.01,191800.0
2008-10-20 13:30:00,23.02,23.24,22.95,23.17,454800.0,23.02,23.24,22.95,23.17,454800.0
2008-10-20 14:00:00,23.16,23.37,22.94,23.05,237400.0,23.16,23.37,22.94,23.05,237400.0
2008-10-20 14:30:00,23.05,23.3,22.93,23.11,257400.0,23.05,23.3,22.93,23.11,257400.0
2008-10-20 15:00:00,23.11,23.26,22.99,23.15,334500.0,23.11,23.26,22.99,23.15,334500.0
2008-10-20 15:30:00,23.13,23.39,23.03,23.36,427400.0,23.13,23.39,23.03,23.36,427400.0
2008-10-21 09:30:00,23.92,24.38,23.51,24.25,517600.0,23.92,24.38,23.51,24.25,517600.0
2008-10-21 10:00:00,24.25,24.46,24.11,24.29,426200.0,24.25,24.46,24.11,24.29,426200.0
2008-10-21 10:30:00,24.28,24.44,24.05,24.05,253100.0,24.28,24.44,24.05,24.05,253100.0
2008-10-21 11:00:00,24.06,24.2,23.9,24.06,206300.0,24.06,24.2,23.9,24.06,206300.0
2008-10-21 11:30:00,24.07,24.31,23.64,23.64,248400.0,24.07,24.31,23.64,23.64,248400.0
2008-10-21 12:00:00,23.64,23.81,23.55,23.7,394000.0,23.64,23.81,23.55,23.7,394000.0
2008-10-21 12:30:00,23.7,23.71,23.3,23.33,267600.0,23.7,23.71,23.3,23.33,267600.0
2008-10-21 13:00:00,23.33,23.84,23.14,23.71,408900.0,23.33,23.84,23.14,23.71,408900.0
2008-10-21 13:30:00,23.69,23.87,23.65,23.79,322500.0,23.69,23.87,23.65,23.79,322500.0
2008-10-21 14:00:00,23.8,24.09,23.63,24.05,313000.0,23.8,24.09,23.63,24.05,313000.0
2008-10-21 14:30:00,24.05,24.24,23.94,24.04,256600.0,24.05,24.24,23.94,24.04,256600.0
2008-10-21 15:00:00,24.04,24.24,23.56,23.68,350900.0,24.04,24.24,23.56,23.68,350900.0
2008-10-21 15:30:00,23.69,23.89,23.43,23.53,550900.0,23.69,23.89,23.43,23.53,550900.0
2008-10-22 09:30:00,23.15,23.22,22.45,22.5,253500.0,23.15,23.22,22.45,22.5,253500.0
2008-10-22 10:00:00,22.51,22.65,22.1,22.2,372600.0,22.51,22.65,22.1,22.2,372600.0
2008-10-22 10:30:00,22.18,22.95,22.14,22.66,334700.0,22.18,22.95,22.14,22.66,334700.0
2008-10-22 11:00:00,22.64,22.73,22.3,22.43,272200.0,22.64,22.73,22.3,22.43,272200.0
2008-10-22 11:30:00,22.42,22.65,22.37,22.49,170300.0,22.42,22.65,22.37,22.49,170300.0
2008-10-22 12:00:00,22.5,22.77,22.48,22.68,175400.0,22.5,22.77,22.48,22.68,175400.0
2008-10-22 12:30:00,22.68,22.7,22.41,22.44,242600.0,22.68,22.7,22.41,22.44,242600.0
2008-10-22 13:00:00,22.44,22.45,21.87,21.98,166500.0,22.44,22.45,21.87,21.98,166500.0
2008-10-22 13:30:00,21.97,22.14,21.84,22.08,210700.0,21.97,22.14,21.84,22.08,210700.0
2008-10-22 14:00:00,22.08,22.27,21.95,22.15,262300.0,22.08,22.27,21.95,22.15,262300.0
2008-10-22 14:30:00,22.14,22.16,21.6,21.77,282400.0,22.14,22.16,21.6,21.77,282400.0
2008-10-22 15:00:00,21.77,21.96,21.47,21.49,442900.0,21.77,21.96,21.47,21.49,442900.0
2008-10-22 15:30:00,21.48,21.87,21.04,21.87,959800.0,21.48,21.87,21.04,21.87,959800.0
2008-10-23 09:30:00,22.01,22.58,20.92,21.15,330400.0,22.01,22.58,20.92,21.15,330400.0
2008-10-23 10:00:00,21.16,21.57,21.11,21.22,301000.0,21.16,21.57,21.11,21.22,301000.0
2008-10-23 10:30:00,21.22,21.93,21.21,21.9,239800.0,21.22,21.93,21.21,21.9,239800.0
2008-10-23 11:00:00,21.9,22.18,21.5,21.55,284900.0,21.9,22.18,21.5,21.55,284900.0
2008-10-23 11:30:00,21.53,21.69,21.42,21.53,186500.0,21.53,21.69,21.42,21.53,186500.0
2008-10-23 12:00:00,21.52,21.53,20.93,20.98,181800.0,21.52,21.53,20.93,20.98,181800.0
2008-10-23 12:30:00,21.0,21.15,20.77,20.95,237800.0,21.0,21.15,20.77,20.95,237800.0
2008-10-23 13:00:00,20.94,21.0,20.55,20.56,316100.0,20.94,21.0,20.55,20.56,316100.0
2008-10-23 13:30:00,20.54,20.6,20.24,20.49,253000.0,20.54,20.6,20.24,20.49,253000.0
2008-10-23 14:00:00,20.47,20.47,19.89,20.03,470300.0,20.47,20.47,19.89,20.03,470300.0
2008-10-23 14:30:00,20.03,20.24,18.46,18.86,1386000.0,20.03,20.24,18.46,18.86,1386000.0
2008-10-23 15:00:00,18.95,19.9,18.87,19.55,1135500.0,18.95,19.9,18.87,19.55,1135500.0
2008-10-23 15:30:00,19.55,20.22,19.35,20.14,846100.0,19.55,20.22,19.35,20.14,846100.0
2008-10-24 09:30:00,18.5,18.95,18.05,18.54,876700.0,18.5,18.95,18.05,18.54,876700.0
2008-10-24 10:00:00,18.55,18.76,18.38,18.44,646600.0,18.55,18.76,18.38,18.44,646600.0
2008-10-24 10:30:00,18.45,19.07,18.4,18.99,523900.0,18.45,19.07,18.4,18.99,523900.0
2008-10-24 11:00:00,19.02,19.4,18.91,19.32,319200.0,19.02,19.4,18.91,19.32,319200.0
2008-10-24 11:30:00,19.32,19.71,19.24,19.44,395700.0,19.32,19.71,19.24,19.44,395700.0
2008-10-24 12:00:00,19.43,19.47,19.1,19.12,201000.0,19.43,19.47,19.1,19.12,201000.0
2008-10-24 12:30:00,19.12,19.21,18.93,19.13,192900.0,19.12,19.21,18.93,19.13,192900.0
2008-10-24 13:00:00,19.15,19.33,19.12,19.19,251100.0,19.15,19.33,19.12,19.19,251100.0
2008-10-24 13:30:00,19.19,19.19,18.75,18.79,208900.0,19.19,19.19,18.75,18.79,208900.0
2008-10-24 14:00:00,18.79,18.82,18.56,18.79,510100.0,18.79,18.82,18.56,18.79,510100.0
2008-10-24 14:30:00,18.79,19.34,18.78,19.3,306400.0,18.79,19.34,18.78,19.3,306400.0
2008-10-24 15:00:00,19.27,19.46,19.07,19.3,596500.0,19.27,19.46,19.07,19.3,596500.0
2008-10-24 15:30:00,19.28,19.41,19.0,19.21,505300.0,19.28,19.41,19.0,19.21,505300.0
2008-10-27 09:30:00,18.83,19.77,18.67,19.66,257800.0,18.83,19.77,18.67,19.66,257800.0
2008-10-27 10:00:00,19.7,20.23,19.3,19.53,295500.0,19.7,20.23,19.3,19.53,295500.0
2008-10-27 10:30:00,19.53,19.78,19.21,19.78,132200.0,19.53,19.78,19.21,19.78,132200.0
2008-10-27 11:00:00,19.78,20.14,19.62,19.74,300300.0,19.78,20.14,19.62,19.74,300300.0
2008-10-27 11:30:00,19.73,19.86,19.51,19.61,133400.0,19.73,19.86,19.51,19.61,133400.0
2008-10-27 12:00:00,19.62,19.86,19.47,19.48,133800.0,19.62,19.86,19.47,19.48,133800.0
2008-10-27 12:30:00,19.49,19.89,19.41,19.87,142800.0,19.49,19.89,19.41,19.87,142800.0
2008-10-27 13:00:00,19.85,19.9,19.64,19.79,128600.0,19.85,19.9,19.64,19.79,128600.0
2008-10-27 13:30:00,19.8,19.96,19.66,19.67,113900.0,19.8,19.96,19.66,19.67,113900.0
2008-10-27 14:00:00,19.7,19.72,19.26,19.29,206300.0,19.7,19.72,19.26,19.29,206300.0
2008-10-27 14:30:00,19.27,19.39,18.99,19.0,314600.0,19.27,19.39,18.99,19.0,314600.0
2008-10-27 15:00:00,19.0,19.29,19.0,19.12,262000.0,19.0,19.29,19.0,19.12,262000.0
2008-10-27 15:30:00,19.13,19.21,18.49,18.55,477500.0,19.13,19.21,18.49,18.55,477500.0
2008-10-28 09:30:00,19.36,19.98,19.13,19.76,520500.0,19.36,19.98,19.13,19.76,520500.0
2008-10-28 10:00:00,19.77,19.77,18.98,19.09,502900.0,19.77,19.77,18.98,19.09,502900.0
2008-10-28 10:30:00,19.08,19.13,18.55,18.8,465400.0,19.08,19.13,18.55,18.8,465400.0
2008-10-28 11:00:00,18.79,19.06,18.7,18.94,215400.0,18.79,19.06,18.7,18.94,215400.0
2008-10-28 11:30:00,18.92,19.06,18.85,18.87,198400.0,18.92,19.06,18.85,18.87,198400.0
2008-10-28 12:00:00,18.86,19.02,18.74,18.87,307000.0,18.86,19.02,18.74,18.87,307000.0
2008-10-28 12:30:00,18.88,19.18,18.83,19.11,189200.0,18.88,19.18,18.83,19.11,189200.0
2008-10-28 13:00:00,19.1,19.32,19.08,19.28,132600.0,19.1,19.32,19.08,19.28,132600.0
2008-10-28 13:30:00,19.28,19.31,18.99,19.12,117300.0,19.28,19.31,18.99,19.12,117300.0
2008-10-28 14:00:00,19.1,19.39,19.05,19.39,254100.0,19.1,19.39,19.05,19.39,254100.0
2008-10-28 14:30:00,19.4,20.18,19.31,20.04,618900.0,19.4,20.18,19.31,20.04,618900.0
2008-10-28 15:00:00,20.06,20.68,19.79,20.66,644100.0,20.06,20.68,19.79,20.66,644100.0
2008-10-28 15:30:00,20.66,21.39,20.58,21.24,1031200.0,20.66,21.39,20.58,21.24,1031200.0
2008-10-29 09:30:00,21.23,21.39,20.63,20.81,229600.0,21.23,21.39,20.63,20.81,229600.0
2008-10-29 10:00:00,20.79,21.43,20.64,21.18,189000.0,20.79,21.43,20.64,21.18,189000.0
2008-10-29 10:30:00,21.19,21.2,20.65,20.8,203200.0,21.19,21.2,20.65,20.8,203200.0
2008-10-29 11:00:00,20.78,21.14,20.73,21.11,95500.0,20.78,21.14,20.73,21.11,95500.0
2008-10-29 11:30:00,21.09,21.24,20.91,21.24,109000.0,21.09,21.24,20.91,21.24,109000.0
2008-10-29 12:00:00,21.25,21.31,21.07,21.1,161700.0,21.25,21.31,21.07,21.1,161700.0
2008-10-29 12:30:00,21.1,21.43,21.09,21.24,133500.0,21.1,21.43,21.09,21.24,133500.0
2008-10-29 13:00:00,21.3,21.5,21.29,21.45,45700.0,21.3,21.5,21.29,21.45,45700.0
2008-10-29 13:30:00,21.45,21.77,21.44,21.51,126300.0,21.45,21.77,21.44,21.51,126300.0
2008-10-29 14:00:00,21.48,21.79,21.16,21.26,196500.0,21.48,21.79,21.16,21.26,196500.0
2008-10-29 14:30:00,21.28,21.89,21.1,21.72,310500.0,21.28,21.89,21.1,21.72,310500.0
2008-10-29 15:00:00,21.7,22.85,21.49,22.49,466400.0,21.7,22.85,21.49,22.49,466400.0
2008-10-29 15:30:00,22.48,22.58,21.43,21.55,891000.0,22.48,22.58,21.43,21.55,891000.0
2008-10-30 09:30:00,22.24,22.79,21.8,22.08,403600.0,22.24,22.79,21.8,22.08,403600.0
2008-10-30 10:00:00,22.09,22.18,21.5,21.7,314200.0,22.09,22.18,21.5,21.7,314200.0
2008-10-30 10:30:00,21.71,21.72,20.91,20.95,656000.0,21.71,21.72,20.91,20.95,656000.0
2008-10-30 11:00:00,20.96,21.27,20.93,21.08,329300.0,20.96,21.27,20.93,21.08,329300.0
2008-10-30 11:30:00,21.09,21.2,20.88,20.96,331100.0,21.09,21.2,20.88,20.96,331100.0
2008-10-30 12:00:00,20.95,21.05,20.69,20.85,227900.0,20.95,21.05,20.69,20.85,227900.0
2008-10-30 12:30:00,20.85,21.18,20.73,20.83,203100.0,20.85,21.18,20.73,20.83,203100.0
2008-10-30 13:00:00,20.81,20.9,20.37,20.42,400400.0,20.81,20.9,20.37,20.42,400400.0
2008-10-30 13:30:00,20.43,20.61,20.26,20.56,209700.0,20.43,20.61,20.26,20.56,209700.0
2008-10-30 14:00:00,20.55,20.96,20.46,20.8,229800.0,20.55,20.96,20.46,20.8,229800.0
2008-10-30 14:30:00,20.8,20.82,20.53,20.59,198600.0,20.8,20.82,20.53,20.59,198600.0
2008-10-30 15:00:00,20.61,20.83,20.35,20.42,365000.0,20.61,20.83,20.35,20.42,365000.0
2008-10-30 15:30:00,20.44,20.47,20.12,20.39,975100.0,20.44,20.47,20.12,20.39,975100.0
2008-10-31 09:30:00,20.6,21.15,20.2,20.65,273100.0,20.6,21.15,20.2,20.65,273100.0
2008-10-31 10:00:00,20.66,20.68,20.39,20.52,237500.0,20.66,20.68,20.39,20.52,237500.0
2008-10-31 10:30:00,20.51,20.75,20.37,20.74,133400.0,20.51,20.75,20.37,20.74,133400.0
2008-10-31 11:00:00,20.74,20.98,20.73,20.84,226200.0,20.74,20.98,20.73,20.84,226200.0
2008-10-31 11:30:00,20.82,20.94,20.64,20.81,144600.0,20.82,20.94,20.64,20.81,144600.0
2008-10-31 12:00:00,20.8,20.89,20.63,20.83,106300.0,20.8,20.89,20.63,20.83,106300.0
2008-10-31 12:30:00,20.84,20.9,20.7,20.84,67400.0,20.84,20.9,20.7,20.84,67400.0
2008-10-31 13:00:00,20.84,21.36,20.83,21.35,209600.0,20.84,21.36,20.83,21.35,209600.0
2008-10-31 13:30:00,21.35,21.6,21.23,21.39,205900.0,21.35,21.6,21.23,21.39,205900.0
2008-10-31 14:00:00,21.39,21.64,21.36,21.44,252900.0,21.39,21.64,21.36,21.44,252900.0
2008-10-31 14:30:00,21.46,21.56,21.38,21.48,177500.0,21.46,21.56,21.38,21.48,177500.0
2008-10-31 15:00:00,21.5,21.83,21.4,21.41,749800.0,21.5,21.83,21.4,21.41,749800.0
2008-10-31 15:30:00,21.4,21.82,21.24,21.74,852600.0,21.4,21.82,21.24,21.74,852600.0
2008-11-03 09:30:00,22.68,22.68,21.84,21.84,329400.0,22.68,22.68,21.84,21.84,329400.0
2008-11-03 10:00:00,21.85,21.95,21.6,21.6,260100.0,21.85,21.95,21.6,21.6,260100.0
2008-11-03 10:30:00,21.58,21.95,21.51,21.86,178700.0,21.58,21.95,21.51,21.86,178700.0
2008-11-03 11:00:00,21.85,21.88,21.45,21.48,111600.0,21.85,21.88,21.45,21.48,111600.0
2008-11-03 11:30:00,21.5,21.6,21.35,21.51,156300.0,21.5,21.6,21.35,21.51,156300.0
2008-11-03 12:00:00,21.5,21.5,21.32,21.39,126600.0,21.5,21.5,21.32,21.39,126600.0
2008-11-03 12:30:00,21.4,21.46,21.36,21.43,152500.0,21.4,21.46,21.36,21.43,152500.0
2008-11-03 13:00:00,21.43,21.49,21.12,21.12,112300.0,21.43,21.49,21.12,21.12,112300.0
2008-11-03 13:30:00,21.12,21.12,20.92,20.93,218100.0,21.12,21.12,20.92,20.93,218100.0
2008-11-03 14:00:00,20.93,21.04,20.7,21.04,357700.0,20.93,21.04,20.7,21.04,357700.0
2008-11-03 14:30:00,21.03,21.15,20.92,20.97,256300.0,21.03,21.15,20.92,20.97,256300.0
2008-11-03 15:00:00,20.97,21.08,20.85,21.01,271700.0,20.97,21.08,20.85,21.01,271700.0
2008-11-03 15:30:00,21.01,21.07,20.89,20.91,304900.0,21.01,21.07,20.89,20.91,304900.0
2008-11-04 09:30:00,20.86,21.5,20.69,20.75,231900.0,20.86,21.5,20.69,20.75,231900.0
2008-11-04 10:00:00,20.74,21.13,20.71,21.12,150800.0,20.74,21.13,20.71,21.12,150800.0
2008-11-04 10:30:00,21.13,21.59,21.11,21.45,253300.0,21.13,21.59,21.11,21.45,253300.0
2008-11-04 11:00:00,21.45,21.82,21.43,21.57,125900.0,21.45,21.82,21.43,21.57,125900.0
2008-11-04 11:30:00,21.57,21.7,21.42,21.65,97700.0,21.57,21.7,21.42,21.65,97700.0
2008-11-04 12:00:00,21.64,21.77,21.46,21.67,157400.0,21.64,21.77,21.46,21.67,157400.0
2008-11-04 12:30:00,21.67,21.77,21.63,21.71,81200.0,21.67,21.77,21.63,21.71,81200.0
2008-11-04 13:00:00,21.71,22.08,21.68,22.07,175300.0,21.71,22.08,21.68,22.07,175300.0
2008-11-04 13:30:00,22.07,22.31,21.93,21.95,293500.0,22.07,22.31,21.93,21.95,293500.0
2008-11-04 14:00:00,21.95,22.03,21.87,22.01,234300.0,21.95,22.03,21.87,22.01,234300.0
2008-11-04 14:30:00,22.0,22.32,21.88,22.0,230200.0,22.0,22.32,21.88,22.0,230200.0
2008-11-04 15:00:00,21.99,22.2,21.86,22.13,326700.0,21.99,22.2,21.86,22.13,326700.0
2008-11-04 15:30:00,22.15,22.38,22.11,22.31,512900.0,22.15,22.38,22.11,22.31,512900.0
2008-11-05 09:30:00,22.36,22.36,21.59,21.62,306900.0,22.36,22.36,21.59,21.62,306900.0
2008-11-05 10:00:00,21.62,22.15,21.6,22.0,354200.0,21.62,22.15,21.6,22.0,354200.0
2008-11-05 10:30:00,22.03,22.16,21.93,22.03,126000.0,22.03,22.16,21.93,22.03,126000.0
2008-11-05 11:00:00,22.02,22.22,21.8,21.88,822200.0,22.02,22.22,21.8,21.88,822200.0
2008-11-05 11:30:00,21.89,21.89,21.61,21.66,268200.0,21.89,21.89,21.61,21.66,268200.0
2008-11-05 12:00:00,21.71,21.75,21.15,21.17,355800.0,21.71,21.75,21.15,21.17,355800.0
2008-11-05 12:30:00,21.18,21.23,21.1,21.18,256600.0,21.18,21.23,21.1,21.18,256600.0
2008-11-05 13:00:00,21.19,21.37,21.14,21.3,127500.0,21.19,21.37,21.14,21.3,127500.0
2008-11-05 13:30:00,21.29,21.29,21.02,21.23,354300.0,21.29,21.29,21.02,21.23,354300.0
2008-11-05 14:00:00,21.22,21.28,21.06,21.1,175100.0,21.22,21.28,21.06,21.1,175100.0
2008-11-05 14:30:00,21.09,21.23,20.88,20.94,327900.0,21.09,21.23,20.88,20.94,327900.0
2008-11-05 15:00:00,20.95,20.95,20.33,20.46,563700.0,20.95,20.95,20.33,20.46,563700.0
2008-11-05 15:30:00,20.46,20.5,20.1,20.13,791000.0,20.46,20.5,20.1,20.13,791000.0
2008-11-06 09:30:00,19.9,19.9,18.92,19.55,1114600.0,19.9,19.9,18.92,19.55,1114600.0
2008-11-06 10:00:00,19.55,19.85,19.32,19.35,501500.0,19.55,19.85,19.32,19.35,501500.0
2008-11-06 10:30:00,19.36,19.41,18.73,18.86,671600.0,19.36,19.41,18.73,18.86,671600.0
2008-11-06 11:00:00,18.86,18.91,18.46,18.52,399500.0,18.86,18.91,18.46,18.52,399500.0
2008-11-06 11:30:00,18.52,18.73,18.44,18.65,327200.0,18.52,18.73,18.44,18.65,327200.0
2008-11-06 12:00:00,18.64,18.68,18.47,18.5,344900.0,18.64,18.68,18.47,18.5,344900.0
2008-11-06 12:30:00,18.49,18.55,18.39,18.48,308100.0,18.49,18.55,18.39,18.48,308100.0
2008-11-06 13:00:00,18.46,18.49,18.16,18.4,309400.0,18.46,18.49,18.16,18.4,309400.0
2008-11-06 13:30:00,18.39,18.4,18.16,18.22,297200.0,18.39,18.4,18.16,18.22,297200.0
2008-11-06 14:00:00,18.22,18.44,18.2,18.33,370700.0,18.22,18.44,18.2,18.33,370700.0
2008-11-06 14:30:00,18.32,18.71,18.3,18.61,641100.0,18.32,18.71,18.3,18.61,641100.0
2008-11-06 15:00:00,18.61,18.63,18.29,18.32,684600.0,18.61,18.63,18.29,18.32,684600.0
2008-11-06 15:30:00,18.31,18.44,18.21,18.26,807700.0,18.31,18.44,18.21,18.26,807700.0
2008-11-07 09:30:00,18.53,18.67,18.08,18.46,343900.0,18.53,18.67,18.08,18.46,343900.0
2008-11-07 10:00:00,18.46,18.83,18.24,18.28,379800.0,18.46,18.83,18.24,18.28,379800.0
2008-11-07 10:30:00,18.24,18.39,18.08,18.08,447800.0,18.24,18.39,18.08,18.08,447800.0
2008-11-07 11:00:00,18.09,18.17,17.34,17.43,995100.0,18.09,18.17,17.34,17.43,995100.0
2008-11-07 11:30:00,17.42,17.61,17.01,17.61,486800.0,17.42,17.61,17.01,17.61,486800.0
2008-11-07 12:00:00,17.61,17.79,17.5,17.5,219500.0,17.61,17.79,17.5,17.5,219500.0
2008-11-07 12:30:00,17.49,17.75,17.38,17.6,257300.0,17.49,17.75,17.38,17.6,257300.0
2008-11-07 13:00:00,17.6,17.62,17.16,17.46,275200.0,17.6,17.62,17.16,17.46,275200.0
2008-11-07 13:30:00,17.46,17.48,17.1,17.19,201200.0,17.46,17.48,17.1,17.19,201200.0
2008-11-07 14:00:00,17.19,17.43,17.14,17.2,311100.0,17.19,17.43,17.14,17.2,311100.0
2008-11-07 14:30:00,17.2,17.22,16.83,16.92,583200.0,17.2,17.22,16.83,16.92,583200.0
2008-11-07 15:00:00,16.91,16.96,16.61,16.87,850800.0,16.91,16.96,16.61,16.87,850800.0
2008-11-07 15:30:00,16.88,17.6,16.85,17.48,1616100.0,16.88,17.6,16.85,17.48,1616100.0
2008-11-10 09:30:00,17.41,18.0,17.14,17.21,1106900.0,17.41,18.0,17.14,17.21,1106900.0
2008-11-10 10:00:00,17.21,17.26,16.6,16.62,968200.0,17.21,17.26,16.6,16.62,968200.0
2008-11-10 10:30:00,16.63,16.72,16.33,16.52,869100.0,16.63,16.72,16.33,16.52,869100.0
2008-11-10 11:00:00,16.52,16.53,16.22,16.46,390300.0,16.52,16.53,16.22,16.46,390300.0
2008-11-10 11:30:00,16.45,16.56,16.27,16.37,544300.0,16.45,16.56,16.27,16.37,544300.0
2008-11-10 12:00:00,16.36,16.48,16.17,16.19,293800.0,16.36,16.48,16.17,16.19,293800.0
2008-11-10 12:30:00,16.2,16.25,15.8,15.92,919100.0,16.2,16.25,15.8,15.92,919100.0
2008-11-10 13:00:00,15.94,16.07,15.71,15.86,880800.0,15.94,16.07,15.71,15.86,880800.0
2008-11-10 13:30:00,15.86,16.03,15.84,16.0,368800.0,15.86,16.03,15.84,16.0,368800.0
2008-11-10 14:00:00,16.0,16.11,15.92,16.0,434700.0,16.0,16.11,15.92,16.0,434700.0
2008-11-10 14:30:00,16.0,16.16,15.85,15.92,367100.0,16.0,16.16,15.85,15.92,367100.0
2008-11-10 15:00:00,15.91,16.01,15.67,15.8,703100.0,15.91,16.01,15.67,15.8,703100.0
2008-11-10 15:30:00,15.79,16.01,15.75,15.96,1244800.0,15.79,16.01,15.75,15.96,1244800.0
2008-11-11 09:30:00,16.08,16.08,15.0,15.02,1161600.0,16.08,16.08,15.0,15.02,1161600.0
2008-11-11 10:00:00,15.01,15.53,14.93,15.25,848600.0,15.01,15.53,14.93,15.25,848600.0
2008-11-11 10:30:00,15.26,15.36,15.15,15.25,911000.0,15.26,15.36,15.15,15.25,911000.0
2008-11-11 11:00:00,15.26,15.78,15.25,15.63,792600.0,15.26,15.78,15.25,15.63,792600.0
2008-11-11 11:30:00,15.61,15.66,15.42,15.64,551800.0,15.61,15.66,15.42,15.64,551800.0
2008-11-11 12:00:00,15.65,16.06,15.63,16.03,777700.0,15.65,16.06,15.63,16.03,777700.0
2008-11-11 12:30:00,16.02,16.3,15.95,16.3,510500.0,16.02,16.3,15.95,16.3,510500.0
2008-11-11 13:00:00,16.3,16.84,16.3,16.8,770300.0,16.3,16.84,16.3,16.8,770300.0
2008-11-11 13:30:00,16.8,17.37,16.72,17.3,1184300.0,16.8,17.37,16.72,17.3,1184300.0
2008-11-11 14:00:00,17.3,17.6,16.96,17.59,964700.0,17.3,17.6,16.96,17.59,964700.0
2008-11-11 14:30:00,17.59,17.88,17.04,17.05,961000.0,17.59,17.88,17.04,17.05,961000.0
2008-11-11 15:00:00,17.04,17.36,17.01,17.06,639500.0,17.04,17.36,17.01,17.06,639500.0
2008-11-11 15:30:00,17.06,17.06,16.7,16.93,1086200.0,17.06,17.06,16.7,16.93,1086200.0
2008-11-12 09:30:00,16.89,16.89,15.48,15.74,1139900.0,16.89,16.89,15.48,15.74,1139900.0
2008-11-12 10:00:00,15.73,15.92,15.58,15.69,588800.0,15.73,15.92,15.58,15.69,588800.0
2008-11-12 10:30:00,15.69,15.76,15.37,15.57,735000.0,15.69,15.76,15.37,15.57,735000.0
2008-11-12 11:00:00,15.6,15.73,15.41,15.44,229800.0,15.6,15.73,15.41,15.44,229800.0
2008-11-12 11:30:00,15.44,15.51,15.24,15.39,282500.0,15.44,15.51,15.24,15.39,282500.0
2008-11-12 12:00:00,15.4,15.46,15.14,15.35,246300.0,15.4,15.46,15.14,15.35,246300.0
2008-11-12 12:30:00,15.38,15.5,15.22,15.49,396200.0,15.38,15.5,15.22,15.49,396200.0
2008-11-12 13:00:00,15.49,15.6,15.41,15.43,220500.0,15.49,15.6,15.41,15.43,220500.0
2008-11-12 13:30:00,15.42,15.56,15.15,15.19,247500.0,15.42,15.56,15.15,15.19,247500.0
2008-11-12 14:00:00,15.19,15.26,15.06,15.06,515700.0,15.19,15.26,15.06,15.06,515700.0
2008-11-12 14:30:00,15.08,15.29,15.02,15.28,377100.0,15.08,15.29,15.02,15.28,377100.0
2008-11-12 15:00:00,15.26,15.44,15.22,15.38,560700.0,15.26,15.44,15.22,15.38,560700.0
2008-11-12 15:30:00,15.37,15.58,15.2,15.2,815100.0,15.37,15.58,15.2,15.2,815100.0
2008-11-13 09:30:00,15.93,15.99,14.48,14.48,1898700.0,15.93,15.99,14.48,14.48,1898700.0
2008-11-13 10:00:00,14.47,15.14,14.37,15.11,1495400.0,14.47,15.14,14.37,15.11,1495400.0
2008-11-13 10:30:00,15.11,15.52,15.11,15.52,1183000.0,15.11,15.52,15.11,15.52,1183000.0
2008-11-13 11:00:00,15.52,15.62,14.92,15.14,1381400.0,15.52,15.62,14.92,15.14,1381400.0
2008-11-13 11:30:00,15.14,15.34,14.95,15.34,412500.0,15.14,15.34,14.95,15.34,412500.0
2008-11-13 12:00:00,15.35,15.48,15.03,15.03,604100.0,15.35,15.48,15.03,15.03,604100.0
2008-11-13 12:30:00,15.04,15.2,14.47,14.47,693900.0,15.04,15.2,14.47,14.47,693900.0
2008-11-13 13:00:00,14.47,15.22,14.42,15.19,355400.0,14.47,15.22,14.42,15.19,355400.0
2008-11-13 13:30:00,15.19,15.6,14.99,15.31,685100.0,15.19,15.6,14.99,15.31,685100.0
2008-11-13 14:00:00,15.3,15.8,15.24,15.75,624800.0,15.3,15.8,15.24,15.75,624800.0
2008-11-13 14:30:00,15.76,16.58,15.72,16.13,859400.0,15.76,16.58,15.72,16.13,859400.0
2008-11-13 15:00:00,16.13,16.45,15.8,16.43,673500.0,16.13,16.45,15.8,16.43,673500.0
2008-11-13 15:30:00,16.43,16.76,16.32,16.66,983700.0,16.43,16.76,16.32,16.66,983700.0
2008-11-14 09:30:00,16.57,17.19,16.17,16.97,777000.0,16.57,17.19,16.17,16.97,777000.0
2008-11-14 10:00:00,16.96,17.77,16.6,16.8,1084100.0,16.96,17.77,16.6,16.8,1084100.0
2008-11-14 10:30:00,16.8,16.86,16.54,16.66,507300.0,16.8,16.86,16.54,16.66,507300.0
2008-11-14 11:00:00,16.66,16.94,16.44,16.66,518000.0,16.66,16.94,16.44,16.66,518000.0
2008-11-14 11:30:00,16.66,16.96,16.65,16.87,316600.0,16.66,16.96,16.65,16.87,316600.0
2008-11-14 12:00:00,16.87,16.88,16.31,16.46,610900.0,16.87,16.88,16.31,16.46,610900.0
2008-11-14 12:30:00,16.47,16.81,16.35,16.77,267300.0,16.47,16.81,16.35,16.77,267300.0
2008-11-14 13:00:00,16.77,16.77,16.41,16.71,217800.0,16.77,16.77,16.41,16.71,217800.0
2008-11-14 13:30:00,16.71,16.81,16.56,16.72,343100.0,16.71,16.81,16.56,16.72,343100.0
2008-11-14 14:00:00,16.72,17.34,16.64,17.02,489700.0,16.72,17.34,16.64,17.02,489700.0
2008-11-14 14:30:00,17.02,17.39,16.83,17.39,437700.0,17.02,17.39,16.83,17.39,437700.0
2008-11-14 15:00:00,17.39,17.48,16.72,16.8,697500.0,17.39,17.48,16.72,16.8,697500.0
2008-11-14 15:30:00,16.79,16.8,15.91,16.01,1441000.0,16.79,16.8,15.91,16.01,1441000.0
2008-11-17 09:30:00,15.92,16.14,15.53,15.73,505800.0,15.92,16.14,15.53,15.73,505800.0
2008-11-17 10:00:00,15.74,15.97,15.57,15.66,563000.0,15.74,15.97,15.57,15.66,563000.0
2008-11-17 10:30:00,15.66,15.81,15.48,15.56,638400.0,15.66,15.81,15.48,15.56,638400.0
2008-11-17 11:00:00,15.57,15.7,15.51,15.6,408000.0,15.57,15.7,15.51,15.6,408000.0
2008-11-17 11:30:00,15.6,15.98,15.5,15.82,354900.0,15.6,15.98,15.5,15.82,354900.0
2008-11-17 12:00:00,15.82,16.04,15.77,16.02,210800.0,15.82,16.04,15.77,16.02,210800.0
2008-11-17 12:30:00,16.0,16.13,15.82,15.82,270600.0,16.0,16.13,15.82,15.82,270600.0
2008-11-17 13:00:00,15.81,16.05,15.8,15.99,330500.0,15.81,16.05,15.8,15.99,330500.0
2008-11-17 13:30:00,15.98,16.0,15.7,15.75,237500.0,15.98,16.0,15.7,15.75,237500.0
2008-11-17 14:00:00,15.73,15.96,15.63,15.68,252200.0,15.73,15.96,15.63,15.68,252200.0
2008-11-17 14:30:00,15.68,15.88,15.66,15.73,265800.0,15.68,15.88,15.66,15.73,265800.0
2008-11-17 15:00:00,15.73,15.87,15.65,15.76,387200.0,15.73,15.87,15.65,15.76,387200.0
2008-11-17 15:30:00,15.75,15.84,15.61,15.75,1074900.0,15.75,15.84,15.61,15.75,1074900.0
2008-11-18 09:30:00,15.65,16.05,15.39,15.65,636500.0,15.65,16.05,15.39,15.65,636500.0
2008-11-18 10:00:00,15.65,15.65,15.24,15.49,442300.0,15.65,15.65,15.24,15.49,442300.0
2008-11-18 10:30:00,15.51,15.51,15.11,15.24,331800.0,15.51,15.51,15.11,15.24,331800.0
2008-11-18 11:00:00,15.25,15.27,14.88,14.93,420300.0,15.25,15.27,14.88,14.93,420300.0
2008-11-18 11:30:00,14.94,15.01,14.8,14.92,452500.0,14.94,15.01,14.8,14.92,452500.0
2008-11-18 12:00:00,14.92,14.92,14.66,14.81,494800.0,14.92,14.92,14.66,14.81,494800.0
2008-11-18 12:30:00,14.81,14.84,14.48,14.52,410500.0,14.81,14.84,14.48,14.52,410500.0
2008-11-18 13:00:00,14.5,14.5,14.16,14.42,415900.0,14.5,14.5,14.16,14.42,415900.0
2008-11-18 13:30:00,14.42,14.47,14.1,14.35,561000.0,14.42,14.47,14.1,14.35,561000.0
2008-11-18 14:00:00,14.35,14.46,14.23,14.44,390000.0,14.35,14.46,14.23,14.44,390000.0
2008-11-18 14:30:00,14.45,14.46,14.22,14.35,586500.0,14.45,14.46,14.22,14.35,586500.0
2008-11-18 15:00:00,14.35,14.85,14.28,14.62,821900.0,14.35,14.85,14.28,14.62,821900.0
2008-11-18 15:30:00,14.63,15.04,14.47,14.94,991700.0,14.63,15.04,14.47,14.94,991700.0
2008-11-19 09:30:00,14.65,14.97,14.1,14.2,364500.0,14.65,14.97,14.1,14.2,364500.0
2008-11-19 10:00:00,14.19,14.39,14.02,14.13,450000.0,14.19,14.39,14.02,14.13,450000.0
2008-11-19 10:30:00,14.14,14.14,13.69,13.75,411600.0,14.14,14.14,13.69,13.75,411600.0
2008-11-19 11:00:00,13.75,13.8,13.48,13.52,291400.0,13.75,13.8,13.48,13.52,291400.0
2008-11-19 11:30:00,13.52,13.7,13.35,13.64,344500.0,13.52,13.7,13.35,13.64,344500.0
2008-11-19 12:00:00,13.63,13.74,13.42,13.46,116000.0,13.63,13.74,13.42,13.46,116000.0
2008-11-19 12:30:00,13.46,13.66,13.46,13.58,142000.0,13.46,13.66,13.46,13.58,142000.0
2008-11-19 13:00:00,13.57,13.7,13.46,13.48,144000.0,13.57,13.7,13.46,13.48,144000.0
2008-11-19 13:30:00,13.47,13.7,13.44,13.65,208200.0,13.47,13.7,13.44,13.65,208200.0
2008-11-19 14:00:00,13.64,13.77,13.55,13.68,423500.0,13.64,13.77,13.55,13.68,423500.0
2008-11-19 14:30:00,13.69,13.89,13.6,13.79,518300.0,13.69,13.89,13.6,13.79,518300.0
2008-11-19 15:00:00,13.79,13.83,13.51,13.54,541900.0,13.79,13.83,13.51,13.54,541900.0
2008-11-19 15:30:00,13.53,13.69,13.3,13.3,681200.0,13.53,13.69,13.3,13.3,681200.0
2008-11-20 09:30:00,13.11,13.26,12.44,12.48,877300.0,13.11,13.26,12.44,12.48,877300.0
2008-11-20 10:00:00,12.48,13.26,12.33,13.26,686200.0,12.48,13.26,12.33,13.26,686200.0
2008-11-20 10:30:00,13.26,13.84,13.18,13.84,853800.0,13.26,13.84,13.18,13.84,853800.0
2008-11-20 11:00:00,13.89,14.2,13.65,13.76,598400.0,13.89,14.2,13.65,13.76,598400.0
2008-11-20 11:30:00,13.75,13.85,13.66,13.68,387200.0,13.75,13.85,13.66,13.68,387200.0
2008-11-20 12:00:00,13.68,14.06,13.42,13.95,369500.0,13.68,14.06,13.42,13.95,369500.0
2008-11-20 12:30:00,13.94,14.33,13.91,13.94,389400.0,13.94,14.33,13.91,13.94,389400.0
2008-11-20 13:00:00,13.94,13.98,13.73,13.79,319800.0,13.94,13.98,13.73,13.79,319800.0
2008-11-20 13:30:00,13.78,13.89,13.69,13.86,247500.0,13.78,13.89,13.69,13.86,247500.0
2008-11-20 14:00:00,13.87,13.91,13.49,13.49,228300.0,13.87,13.91,13.49,13.49,228300.0
2008-11-20 14:30:00,13.5,13.59,13.3,13.37,238200.0,13.5,13.59,13.3,13.37,238200.0
2008-11-20 15:00:00,13.36,13.48,13.08,13.16,285000.0,13.36,13.48,13.08,13.16,285000.0
2008-11-20 15:30:00,13.13,13.22,12.74,12.8,650100.0,13.13,13.22,12.74,12.8,650100.0
2008-11-21 09:30:00,13.09,13.45,12.95,13.18,573800.0,13.09,13.45,12.95,13.18,573800.0
2008-11-21 10:00:00,13.17,13.36,12.96,12.99,597200.0,13.17,13.36,12.96,12.99,597200.0
2008-11-21 10:30:00,13.0,13.39,13.0,13.14,481500.0,13.0,13.39,13.0,13.14,481500.0
2008-11-21 11:00:00,13.13,13.46,13.05,13.27,558300.0,13.13,13.46,13.05,13.27,558300.0
2008-11-21 11:30:00,13.27,13.35,13.19,13.25,441800.0,13.27,13.35,13.19,13.25,441800.0
2008-11-21 12:00:00,13.26,13.44,13.22,13.38,404300.0,13.26,13.44,13.22,13.38,404300.0
2008-11-21 12:30:00,13.38,13.71,13.36,13.57,351200.0,13.38,13.71,13.36,13.57,351200.0
2008-11-21 13:00:00,13.58,13.76,13.42,13.5,270600.0,13.58,13.76,13.42,13.5,270600.0
2008-11-21 13:30:00,13.5,13.58,13.35,13.35,254500.0,13.5,13.58,13.35,13.35,254500.0
2008-11-21 14:00:00,13.35,13.76,13.35,13.53,450800.0,13.35,13.76,13.35,13.53,450800.0
2008-11-21 14:30:00,13.54,13.72,13.44,13.61,386600.0,13.54,13.72,13.44,13.61,386600.0
2008-11-21 15:00:00,13.6,14.62,13.6,14.55,974000.0,13.6,14.62,13.6,14.55,974000.0
2008-11-21 15:30:00,14.55,14.82,14.4,14.79,1134200.0,14.55,14.82,14.4,14.79,1134200.0
2008-11-24 09:30:00,15.0,15.0,14.29,14.79,476000.0,15.0,15.0,14.29,14.79,476000.0
2008-11-24 10:00:00,14.8,15.16,14.6,15.15,481300.0,14.8,15.16,14.6,15.15,481300.0
2008-11-24 10:30:00,15.16,15.41,15.16,15.36,525600.0,15.16,15.41,15.16,15.36,525600.0
2008-11-24 11:00:00,15.38,15.57,15.24,15.43,409700.0,15.38,15.57,15.24,15.43,409700.0
2008-11-24 11:30:00,15.43,15.64,15.39,15.45,337000.0,15.43,15.64,15.39,15.45,337000.0
2008-11-24 12:00:00,15.45,15.59,15.24,15.27,257100.0,15.45,15.59,15.24,15.27,257100.0
2008-11-24 12:30:00,15.28,15.61,15.23,15.58,188600.0,15.28,15.61,15.23,15.58,188600.0
2008-11-24 13:00:00,15.58,15.64,15.44,15.59,152900.0,15.58,15.64,15.44,15.59,152900.0
2008-11-24 13:30:00,15.58,15.69,15.43,15.68,193800.0,15.58,15.69,15.43,15.68,193800.0
2008-11-24 14:00:00,15.69,15.75,15.46,15.68,198600.0,15.69,15.75,15.46,15.68,198600.0
2008-11-24 14:30:00,15.68,15.84,15.54,15.71,279600.0,15.68,15.84,15.54,15.71,279600.0
2008-11-24 15:00:00,15.71,16.07,15.63,16.06,397400.0,15.71,16.07,15.63,16.06,397400.0
2008-11-24 15:30:00,16.06,16.36,15.82,16.05,927900.0,16.06,16.36,15.82,16.05,927900.0
2008-11-25 09:30:00,16.19,17.17,16.19,16.99,600400.0,16.19,17.17,16.19,16.99,600400.0
2008-11-25 10:00:00,16.99,17.31,16.99,17.26,582200.0,16.99,17.31,16.99,17.26,582200.0
2008-11-25 10:30:00,17.26,17.3,17.0,17.02,594200.0,17.26,17.3,17.0,17.02,594200.0
2008-11-25 11:00:00,17.02,17.32,16.81,17.28,564500.0,17.02,17.32,16.81,17.28,564500.0
2008-11-25 11:30:00,17.28,17.64,17.23,17.5,482900.0,17.28,17.64,17.23,17.5,482900.0
2008-11-25 12:00:00,17.5,17.7,17.39,17.54,538400.0,17.5,17.7,17.39,17.54,538400.0
2008-11-25 12:30:00,17.55,17.75,17.39,17.64,651200.0,17.55,17.75,17.39,17.64,651200.0
2008-11-25 13:00:00,17.64,17.84,17.53,17.63,368100.0,17.64,17.84,17.53,17.63,368100.0
2008-11-25 13:30:00,17.63,17.7,17.37,17.39,403000.0,17.63,17.7,17.37,17.39,403000.0
2008-11-25 14:00:00,17.38,17.42,17.02,17.22,712800.0,17.38,17.42,17.02,17.22,712800.0
2008-11-25 14:30:00,17.24,17.7,17.19,17.64,315000.0,17.24,17.7,17.19,17.64,315000.0
2008-11-25 15:00:00,17.63,18.12,17.6,17.98,675100.0,17.63,18.12,17.6,17.98,675100.0
2008-11-25 15:30:00,17.97,17.99,17.68,17.92,918300.0,17.97,17.99,17.68,17.92,918300.0
2008-11-26 09:30:00,17.52,17.61,17.03,17.31,547800.0,17.52,17.61,17.03,17.31,547800.0
2008-11-26 10:00:00,17.3,17.8,17.3,17.75,488700.0,17.3,17.8,17.3,17.75,488700.0
2008-11-26 10:30:00,17.74,18.01,17.6,17.9,308000.0,17.74,18.01,17.6,17.9,308000.0
2008-11-26 11:00:00,17.9,18.13,17.65,18.09,311900.0,17.9,18.13,17.65,18.09,311900.0
2008-11-26 11:30:00,18.08,18.7,18.05,18.51,421700.0,18.08,18.7,18.05,18.51,421700.0
2008-11-26 12:00:00,18.5,18.65,18.5,18.63,248000.0,18.5,18.65,18.5,18.63,248000.0
2008-11-26 12:30:00,18.6,18.89,18.5,18.83,250700.0,18.6,18.89,18.5,18.83,250700.0
2008-11-26 13:00:00,18.84,19.02,18.66,18.85,278400.0,18.84,19.02,18.66,18.85,278400.0
2008-11-26 13:30:00,18.86,18.9,18.5,18.52,238100.0,18.86,18.9,18.5,18.52,238100.0
2008-11-26 14:00:00,18.51,18.76,18.5,18.72,201200.0,18.51,18.76,18.5,18.72,201200.0
2008-11-26 14:30:00,18.73,18.96,18.66,18.88,266500.0,18.73,18.96,18.66,18.88,266500.0
2008-11-26 15:00:00,18.9,19.29,18.85,19.18,539200.0,18.9,19.29,18.85,19.18,539200.0
2008-11-26 15:30:00,19.19,19.29,18.99,19.07,470400.0,19.19,19.29,18.99,19.07,470400.0
2008-11-28 09:30:00,18.44,18.86,18.04,18.11,329400.0,18.44,18.86,18.04,18.11,329400.0
2008-11-28 10:00:00,18.11,18.25,17.86,17.9,243500.0,18.11,18.25,17.86,17.9,243500.0
2008-11-28 10:30:00,17.89,17.89,17.62,17.66,181100.0,17.89,17.89,17.62,17.66,181100.0
2008-11-28 11:00:00,17.65,17.92,17.55,17.91,206200.0,17.65,17.92,17.55,17.91,206200.0
2008-11-28 11:30:00,17.92,17.96,17.74,17.75,215500.0,17.92,17.96,17.74,17.75,215500.0
2008-11-28 12:00:00,17.74,17.75,17.55,17.63,159400.0,17.74,17.75,17.55,17.63,159400.0
2008-11-28 12:30:00,17.62,18.27,17.56,18.21,630900.0,17.62,18.27,17.56,18.21,630900.0
2008-12-01 09:30:00,17.59,17.67,17.06,17.06,354600.0,17.59,17.67,17.06,17.06,354600.0
2008-12-01 10:00:00,17.07,17.4,17.04,17.11,219800.0,17.07,17.4,17.04,17.11,219800.0
2008-12-01 10:30:00,17.09,17.11,16.75,16.76,161900.0,17.09,17.11,16.75,16.76,161900.0
2008-12-01 11:00:00,16.76,16.85,16.63,16.64,137500.0,16.76,16.85,16.63,16.64,137500.0
2008-12-01 11:30:00,16.65,16.96,16.64,16.93,123600.0,16.65,16.96,16.64,16.93,123600.0
2008-12-01 12:00:00,16.94,17.08,16.85,17.0,206600.0,16.94,17.08,16.85,17.0,206600.0
2008-12-01 12:30:00,17.0,17.11,16.77,16.77,161100.0,17.0,17.11,16.77,16.77,161100.0
2008-12-01 13:00:00,16.77,16.92,16.72,16.77,150700.0,16.77,16.92,16.72,16.77,150700.0
2008-12-01 13:30:00,16.75,16.9,16.65,16.84,228800.0,16.75,16.9,16.65,16.84,228800.0
2008-12-01 14:00:00,16.85,16.85,16.55,16.7,166000.0,16.85,16.85,16.55,16.7,166000.0
2008-12-01 14:30:00,16.73,16.98,16.67,16.81,199600.0,16.73,16.98,16.67,16.81,199600.0
2008-12-01 15:00:00,16.81,16.86,16.57,16.65,263900.0,16.81,16.86,16.57,16.65,263900.0
2008-12-01 15:30:00,16.65,16.71,16.23,16.23,466200.0,16.65,16.71,16.23,16.23,466200.0
2008-12-02 09:30:00,16.66,16.91,16.05,16.4,403700.0,16.66,16.91,16.05,16.4,403700.0
2008-12-02 10:00:00,16.4,17.06,16.33,16.79,297400.0,16.4,17.06,16.33,16.79,297400.0
2008-12-02 10:30:00,16.79,17.1,16.77,16.93,198900.0,16.79,17.1,16.77,16.93,198900.0
2008-12-02 11:00:00,16.94,17.13,16.77,17.07,227600.0,16.94,17.13,16.77,17.07,227600.0
2008-12-02 11:30:00,17.07,17.15,16.87,16.87,129000.0,17.07,17.15,16.87,16.87,129000.0
2008-12-02 12:00:00,16.88,16.95,16.78,16.91,161000.0,16.88,16.95,16.78,16.91,161000.0
2008-12-02 12:30:00,16.93,16.99,16.66,16.73,152100.0,16.93,16.99,16.66,16.73,152100.0
2008-12-02 13:00:00,16.74,16.83,16.62,16.73,111300.0,16.74,16.83,16.62,16.73,111300.0
2008-12-02 13:30:00,16.74,16.77,16.46,16.47,205100.0,16.74,16.77,16.46,16.47,205100.0
2008-12-02 14:00:00,16.47,16.55,16.17,16.25,202300.0,16.47,16.55,16.17,16.25,202300.0
2008-12-02 14:30:00,16.25,16.55,16.21,16.5,132400.0,16.25,16.55,16.21,16.5,132400.0
2008-12-02 15:00:00,16.49,16.83,16.31,16.7,147500.0,16.49,16.83,16.31,16.7,147500.0
2008-12-02 15:30:00,16.7,17.02,16.6,16.95,333300.0,16.7,17.02,16.6,16.95,333300.0
2008-12-03 09:30:00,16.63,17.41,16.46,17.29,476700.0,16.63,17.41,16.46,17.29,476700.0
2008-12-03 10:00:00,17.25,17.75,17.11,17.75,314900.0,17.25,17.75,17.11,17.75,314900.0
2008-12-03 10:30:00,17.76,18.31,17.68,18.3,384900.0,17.76,18.31,17.68,18.3,384900.0
2008-12-03 11:00:00,18.3,18.32,17.82,17.95,407200.0,18.3,18.32,17.82,17.95,407200.0
2008-12-03 11:30:00,17.95,18.05,17.89,18.02,326800.0,17.95,18.05,17.89,18.02,326800.0
2008-12-03 12:00:00,18.02,18.03,17.78,17.9,444500.0,18.02,18.03,17.78,17.9,444500.0
2008-12-03 12:30:00,17.9,18.03,17.8,17.9,296800.0,17.9,18.03,17.8,17.9,296800.0
2008-12-03 13:00:00,17.91,18.01,17.66,17.68,176400.0,17.91,18.01,17.66,17.68,176400.0
2008-12-03 13:30:00,17.67,17.79,17.62,17.68,227900.0,17.67,17.79,17.62,17.68,227900.0
2008-12-03 14:00:00,17.69,18.1,17.57,18.03,451400.0,17.69,18.1,17.57,18.03,451400.0
2008-12-03 14:30:00,18.03,18.48,18.03,18.17,421600.0,18.03,18.48,18.03,18.17,421600.0
2008-12-03 15:00:00,18.18,18.38,18.0,18.25,411600.0,18.18,18.38,18.0,18.25,411600.0
2008-12-03 15:30:00,18.27,18.58,18.09,18.5,662100.0,18.27,18.58,18.09,18.5,662100.0
2008-12-04 09:30:00,17.87,19.41,17.76,19.34,282500.0,17.87,19.41,17.76,19.34,282500.0
2008-12-04 10:00:00,19.35,19.52,19.09,19.42,543000.0,19.35,19.52,19.09,19.42,543000.0
2008-12-04 10:30:00,19.41,19.81,19.34,19.8,345600.0,19.41,19.81,19.34,19.8,345600.0
2008-12-04 11:00:00,19.81,19.89,19.5,19.75,362100.0,19.81,19.89,19.5,19.75,362100.0
2008-12-04 11:30:00,19.72,19.75,19.45,19.54,222800.0,19.72,19.75,19.45,19.54,222800.0
2008-12-04 12:00:00,19.56,19.58,19.27,19.37,121300.0,19.56,19.58,19.27,19.37,121300.0
2008-12-04 12:30:00,19.38,19.57,19.32,19.41,144700.0,19.38,19.57,19.32,19.41,144700.0
2008-12-04 13:00:00,19.39,19.46,19.23,19.23,133300.0,19.39,19.46,19.23,19.23,133300.0
2008-12-04 13:30:00,19.23,19.54,19.1,19.36,246000.0,19.23,19.54,19.1,19.36,246000.0
2008-12-04 14:00:00,19.36,19.59,19.27,19.42,184800.0,19.36,19.59,19.27,19.42,184800.0
2008-12-04 14:30:00,19.41,19.54,19.2,19.35,265200.0,19.41,19.54,19.2,19.35,265200.0
2008-12-04 15:00:00,19.35,19.38,18.37,18.41,461300.0,19.35,19.38,18.37,18.41,461300.0
2008-12-04 15:30:00,18.37,18.79,18.25,18.67,406000.0,18.37,18.79,18.25,18.67,406000.0
2008-12-05 09:30:00,18.27,18.6,17.91,18.18,425700.0,18.27,18.6,17.91,18.18,425700.0
2008-12-05 10:00:00,18.17,18.23,17.95,18.13,205200.0,18.17,18.23,17.95,18.13,205200.0
2008-12-05 10:30:00,18.12,18.91,18.08,18.85,181700.0,18.12,18.91,18.08,18.85,181700.0
2008-12-05 11:00:00,18.88,19.04,18.71,18.76,106900.0,18.88,19.04,18.71,18.76,106900.0
2008-12-05 11:30:00,18.76,18.94,18.64,18.73,173600.0,18.76,18.94,18.64,18.73,173600.0
2008-12-05 12:00:00,18.77,19.1,18.69,19.1,116500.0,18.77,19.1,18.69,19.1,116500.0
2008-12-05 12:30:00,19.09,19.11,18.79,18.92,135600.0,19.09,19.11,18.79,18.92,135600.0
2008-12-05 13:00:00,18.93,19.25,18.91,19.04,106700.0,18.93,19.25,18.91,19.04,106700.0
2008-12-05 13:30:00,19.05,19.56,19.03,19.27,210500.0,19.05,19.56,19.03,19.27,210500.0
2008-12-05 14:00:00,19.28,19.39,18.87,19.04,317900.0,19.28,19.39,18.87,19.04,317900.0
2008-12-05 14:30:00,19.05,19.85,19.01,19.76,314200.0,19.05,19.85,19.01,19.76,314200.0
2008-12-05 15:00:00,19.76,20.26,19.52,20.07,755600.0,19.76,20.26,19.52,20.07,755600.0
2008-12-05 15:30:00,20.06,20.61,20.06,20.59,734300.0,20.06,20.61,20.06,20.59,734300.0
2008-12-08 09:30:00,20.65,21.52,20.65,21.15,605800.0,20.65,21.52,20.65,21.15,605800.0
2008-12-08 10:00:00,21.14,21.2,20.36,20.84,453900.0,21.14,21.2,20.36,20.84,453900.0
2008-12-08 10:30:00,20.86,20.91,20.62,20.66,289100.0,20.86,20.91,20.62,20.66,289100.0
2008-12-08 11:00:00,20.67,20.73,20.38,20.51,367400.0,20.67,20.73,20.38,20.51,367400.0
2008-12-08 11:30:00,20.52,20.87,20.44,20.63,406100.0,20.52,20.87,20.44,20.63,406100.0
2008-12-08 12:00:00,20.66,20.7,20.44,20.52,357300.0,20.66,20.7,20.44,20.52,357300.0
2008-12-08 12:30:00,20.52,20.53,20.18,20.44,338900.0,20.52,20.53,20.18,20.44,338900.0
2008-12-08 13:00:00,20.45,20.5,20.2,20.31,223600.0,20.45,20.5,20.2,20.31,223600.0
2008-12-08 13:30:00,20.28,20.28,19.9,20.07,368400.0,20.28,20.28,19.9,20.07,368400.0
2008-12-08 14:00:00,20.07,20.36,20.05,20.28,238200.0,20.07,20.36,20.05,20.28,238200.0
2008-12-08 14:30:00,20.29,20.59,20.12,20.59,355700.0,20.29,20.59,20.12,20.59,355700.0
2008-12-08 15:00:00,20.61,20.8,20.5,20.75,447800.0,20.61,20.8,20.5,20.75,447800.0
2008-12-08 15:30:00,20.74,20.8,20.1,20.67,929200.0,20.74,20.8,20.1,20.67,929200.0
2008-12-09 09:30:00,20.25,20.88,20.08,20.1,459100.0,20.25,20.88,20.08,20.1,459100.0
2008-12-09 10:00:00,20.12,20.47,19.96,20.21,392700.0,20.12,20.47,19.96,20.21,392700.0
2008-12-09 10:30:00,20.23,20.51,20.18,20.4,234000.0,20.23,20.51,20.18,20.4,234000.0
2008-12-09 11:00:00,20.4,20.5,19.73,19.75,275100.0,20.4,20.5,19.73,19.75,275100.0
2008-12-09 11:30:00,19.75,20.04,19.75,19.79,186200.0,19.75,20.04,19.75,19.79,186200.0
2008-12-09 12:00:00,19.81,19.81,19.41,19.56,296200.0,19.81,19.81,19.41,19.56,296200.0
2008-12-09 12:30:00,19.56,19.78,18.96,18.96,425000.0,19.56,19.78,18.96,18.96,425000.0
2008-12-09 13:00:00,18.98,18.99,18.48,18.54,558700.0,18.98,18.99,18.48,18.54,558700.0
2008-12-09 13:30:00,18.53,18.82,18.32,18.7,463900.0,18.53,18.82,18.32,18.7,463900.0
2008-12-09 14:00:00,18.7,18.77,18.38,18.42,302500.0,18.7,18.77,18.38,18.42,302500.0
2008-12-09 14:30:00,18.41,18.84,18.23,18.75,486600.0,18.41,18.84,18.23,18.75,486600.0
2008-12-09 15:00:00,18.75,18.95,18.46,18.54,531200.0,18.75,18.95,18.46,18.54,531200.0
2008-12-09 15:30:00,18.52,18.53,18.21,18.31,806300.0,18.52,18.53,18.21,18.31,806300.0
2008-12-10 09:30:00,18.43,18.64,17.71,17.94,626400.0,18.43,18.64,17.71,17.94,626400.0
2008-12-10 10:00:00,17.95,18.54,17.95,18.43,612200.0,17.95,18.54,17.95,18.43,612200.0
2008-12-10 10:30:00,18.44,18.47,18.1,18.33,402500.0,18.44,18.47,18.1,18.33,402500.0
2008-12-10 11:00:00,18.33,18.95,18.3,18.77,335000.0,18.33,18.95,18.3,18.77,335000.0
2008-12-10 11:30:00,18.79,18.95,18.64,18.65,213300.0,18.79,18.95,18.64,18.65,213300.0
2008-12-10 12:00:00,18.65,18.77,18.55,18.7,330900.0,18.65,18.77,18.55,18.7,330900.0
2008-12-10 12:30:00,18.7,18.77,18.5,18.53,265200.0,18.7,18.77,18.5,18.53,265200.0
2008-12-10 13:00:00,18.52,18.84,18.52,18.68,232900.0,18.52,18.84,18.52,18.68,232900.0
2008-12-10 13:30:00,18.68,18.69,18.25,18.33,280000.0,18.68,18.69,18.25,18.33,280000.0
2008-12-10 14:00:00,18.35,18.53,18.21,18.46,282100.0,18.35,18.53,18.21,18.46,282100.0
2008-12-10 14:30:00,18.46,18.7,18.37,18.57,320700.0,18.46,18.7,18.37,18.57,320700.0
2008-12-10 15:00:00,18.57,18.78,18.51,18.75,360600.0,18.57,18.78,18.51,18.75,360600.0
2008-12-10 15:30:00,18.75,18.86,18.61,18.86,531000.0,18.75,18.86,18.61,18.86,531000.0
2008-12-11 09:30:00,14.91,15.88,14.8,15.06,4088700.0,14.91,15.88,14.8,15.06,4088700.0
2008-12-11 10:00:00,15.07,15.65,14.7,15.29,1971400.0,15.07,15.65,14.7,15.29,1971400.0
2008-12-11 10:30:00,15.29,15.46,15.01,15.15,1074800.0,15.29,15.46,15.01,15.15,1074800.0
2008-12-11 11:00:00,15.15,15.22,15.0,15.11,623400.0,15.15,15.22,15.0,15.11,623400.0
2008-12-11 11:30:00,15.11,15.29,15.1,15.16,585400.0,15.11,15.29,15.1,15.16,585400.0
2008-12-11 12:00:00,15.15,15.25,15.1,15.18,366900.0,15.15,15.25,15.1,15.18,366900.0
2008-12-11 12:30:00,15.18,15.18,15.1,15.14,472100.0,15.18,15.18,15.1,15.14,472100.0
2008-12-11 13:00:00,15.13,15.24,15.1,15.19,660100.0,15.13,15.24,15.1,15.19,660100.0
2008-12-11 13:30:00,15.19,15.39,15.14,15.25,994000.0,15.19,15.39,15.14,15.25,994000.0
2008-12-11 14:00:00,15.25,15.35,15.16,15.3,771500.0,15.25,15.35,15.16,15.3,771500.0
2008-12-11 14:30:00,15.3,15.37,14.94,14.96,958500.0,15.3,15.37,14.94,14.96,958500.0
2008-12-11 15:00:00,14.97,15.11,14.74,14.84,1194800.0,14.97,15.11,14.74,14.84,1194800.0
2008-12-11 15:30:00,14.84,15.03,14.68,14.97,1404300.0,14.84,15.03,14.68,14.97,1404300.0
2008-12-12 09:30:00,14.54,15.35,14.54,15.2,805400.0,14.54,15.35,14.54,15.2,805400.0
2008-12-12 10:00:00,15.2,15.48,15.14,15.28,665900.0,15.2,15.48,15.14,15.28,665900.0
2008-12-12 10:30:00,15.29,15.32,15.1,15.24,287700.0,15.29,15.32,15.1,15.24,287700.0
2008-12-12 11:00:00,15.24,15.29,15.1,15.17,333500.0,15.24,15.29,15.1,15.17,333500.0
2008-12-12 11:30:00,15.16,15.26,15.1,15.12,245500.0,15.16,15.26,15.1,15.12,245500.0
2008-12-12 12:00:00,15.12,15.24,15.11,15.19,253600.0,15.12,15.24,15.11,15.19,253600.0
2008-12-12 12:30:00,15.18,15.44,15.14,15.4,218300.0,15.18,15.44,15.14,15.4,218300.0
2008-12-12 13:00:00,15.4,15.48,15.17,15.27,225000.0,15.4,15.48,15.17,15.27,225000.0
2008-12-12 13:30:00,15.28,15.29,14.99,15.24,243100.0,15.28,15.29,14.99,15.24,243100.0
2008-12-12 14:00:00,15.25,15.44,15.08,15.19,297100.0,15.25,15.44,15.08,15.19,297100.0
2008-12-12 14:30:00,15.19,15.44,15.03,15.38,343000.0,15.19,15.44,15.03,15.38,343000.0
2008-12-12 15:00:00,15.37,15.48,15.12,15.36,458900.0,15.37,15.48,15.12,15.36,458900.0
2008-12-12 15:30:00,15.34,15.45,15.2,15.32,679800.0,15.34,15.45,15.2,15.32,679800.0
2008-12-15 09:30:00,15.34,15.84,15.3,15.3,458500.0,15.34,15.84,15.3,15.3,458500.0
2008-12-15 10:00:00,15.29,15.42,15.05,15.39,377000.0,15.29,15.42,15.05,15.39,377000.0
2008-12-15 10:30:00,15.39,15.44,14.97,14.98,279100.0,15.39,15.44,14.97,14.98,279100.0
2008-12-15 11:00:00,14.98,15.17,14.91,15.01,269800.0,14.98,15.17,14.91,15.01,269800.0
2008-12-15 11:30:00,15.0,15.16,14.97,15.0,199500.0,15.0,15.16,14.97,15.0,199500.0
2008-12-15 12:00:00,15.0,15.14,14.99,15.13,163500.0,15.0,15.14,14.99,15.13,163500.0
2008-12-15 12:30:00,15.12,15.15,14.99,15.01,166100.0,15.12,15.15,14.99,15.01,166100.0
2008-12-15 13:00:00,15.0,15.02,14.79,15.0,237900.0,15.0,15.02,14.79,15.0,237900.0
2008-12-15 13:30:00,15.0,15.11,14.94,15.1,221600.0,15.0,15.11,14.94,15.1,221600.0
2008-12-15 14:00:00,15.09,15.23,15.0,15.01,201100.0,15.09,15.23,15.0,15.01,201100.0
2008-12-15 14:30:00,15.0,15.14,14.85,14.85,266900.0,15.0,15.14,14.85,14.85,266900.0
2008-12-15 15:00:00,14.85,14.89,14.56,14.64,511700.0,14.85,14.89,14.56,14.64,511700.0
2008-12-15 15:30:00,14.64,14.98,14.58,14.83,996600.0,14.64,14.98,14.58,14.83,996600.0
2008-12-16 09:30:00,15.08,15.36,14.99,15.06,738100.0,15.08,15.36,14.99,15.06,738100.0
2008-12-16 10:00:00,15.06,15.18,14.79,15.04,557700.0,15.06,15.18,14.79,15.04,557700.0
2008-12-16 10:30:00,15.04,15.12,14.96,15.06,295700.0,15.04,15.12,14.96,15.06,295700.0
2008-12-16 11:00:00,15.07,15.11,14.95,14.98,167400.0,15.07,15.11,14.95,14.98,167400.0
2008-12-16 11:30:00,14.98,15.13,14.98,15.02,151600.0,14.98,15.13,14.98,15.02,151600.0
2008-12-16 12:00:00,15.02,15.05,14.83,14.88,189900.0,15.02,15.05,14.83,14.88,189900.0
2008-12-16 12:30:00,14.88,14.93,14.83,14.87,146200.0,14.88,14.93,14.83,14.87,146200.0
2008-12-16 13:00:00,14.86,14.9,14.83,14.87,111700.0,14.86,14.9,14.83,14.87,111700.0
2008-12-16 13:30:00,14.88,14.91,14.84,14.87,165500.0,14.88,14.91,14.84,14.87,165500.0
2008-12-16 14:00:00,14.87,15.03,14.85,14.89,334200.0,14.87,15.03,14.85,14.89,334200.0
2008-12-16 14:30:00,14.88,15.16,14.86,14.94,660200.0,14.88,15.16,14.86,14.94,660200.0
2008-12-16 15:00:00,14.94,15.35,14.87,15.3,864300.0,14.94,15.35,14.87,15.3,864300.0
2008-12-16 15:30:00,15.29,15.49,15.22,15.44,827300.0,15.29,15.49,15.22,15.44,827300.0
2008-12-17 09:30:00,15.0,15.63,14.93,15.51,435500.0,15.0,15.63,14.93,15.51,435500.0
2008-12-17 10:00:00,15.53,15.59,15.21,15.27,335400.0,15.53,15.59,15.21,15.27,335400.0
2008-12-17 10:30:00,15.28,15.49,15.21,15.39,301100.0,15.28,15.49,15.21,15.39,301100.0
2008-12-17 11:00:00,15.39,15.52,15.28,15.37,259300.0,15.39,15.52,15.28,15.37,259300.0
2008-12-17 11:30:00,15.36,15.57,15.22,15.47,198900.0,15.36,15.57,15.22,15.47,198900.0
2008-12-17 12:00:00,15.48,15.8,15.47,15.7,180500.0,15.48,15.8,15.47,15.7,180500.0
2008-12-17 12:30:00,15.7,15.81,15.62,15.75,128000.0,15.7,15.81,15.62,15.75,128000.0
2008-12-17 13:00:00,15.76,15.87,15.67,15.76,138400.0,15.76,15.87,15.67,15.76,138400.0
2008-12-17 13:30:00,15.76,16.12,15.76,16.07,325600.0,15.76,16.12,15.76,16.07,325600.0
2008-12-17 14:00:00,16.07,16.25,16.01,16.03,490600.0,16.07,16.25,16.01,16.03,490600.0
2008-12-17 14:30:00,16.03,16.22,15.89,16.2,400900.0,16.03,16.22,15.89,16.2,400900.0
2008-12-17 15:00:00,16.2,16.57,16.2,16.44,835800.0,16.2,16.57,16.2,16.44,835800.0
2008-12-17 15:30:00,16.44,16.46,16.24,16.31,481800.0,16.44,16.46,16.24,16.31,481800.0
2008-12-18 09:30:00,16.53,16.53,15.99,16.19,369900.0,16.53,16.53,15.99,16.19,369900.0
2008-12-18 10:00:00,16.18,16.35,15.92,16.13,364100.0,16.18,16.35,15.92,16.13,364100.0
2008-12-18 10:30:00,16.12,16.4,16.09,16.32,212400.0,16.12,16.4,16.09,16.32,212400.0
2008-12-18 11:00:00,16.33,16.48,16.22,16.34,182600.0,16.33,16.48,16.22,16.34,182600.0
2008-12-18 11:30:00,16.36,16.48,16.29,16.34,151300.0,16.36,16.48,16.29,16.34,151300.0
2008-12-18 12:00:00,16.34,16.53,16.27,16.42,110100.0,16.34,16.53,16.27,16.42,110100.0
2008-12-18 12:30:00,16.41,16.44,16.33,16.36,109600.0,16.41,16.44,16.33,16.36,109600.0
2008-12-18 13:00:00,16.36,16.52,16.31,16.33,96600.0,16.36,16.52,16.31,16.33,96600.0
2008-12-18 13:30:00,16.33,16.37,16.21,16.21,134500.0,16.33,16.37,16.21,16.21,134500.0
2008-12-18 14:00:00,16.21,16.3,16.05,16.16,159300.0,16.21,16.3,16.05,16.16,159300.0
2008-12-18 14:30:00,16.15,16.28,16.12,16.17,282400.0,16.15,16.28,16.12,16.17,282400.0
2008-12-18 15:00:00,16.16,16.17,15.72,15.85,345000.0,16.16,16.17,15.72,15.85,345000.0
2008-12-18 15:30:00,15.84,16.12,15.84,16.1,498200.0,15.84,16.12,15.84,16.1,498200.0
2008-12-19 09:30:00,16.09,16.4,15.61,15.64,580500.0,16.09,16.4,15.61,15.64,580500.0
2008-12-19 10:00:00,15.64,16.07,15.61,16.0,430500.0,15.64,16.07,15.61,16.0,430500.0
2008-12-19 10:30:00,16.0,16.0,15.65,15.71,295200.0,16.0,16.0,15.65,15.71,295200.0
2008-12-19 11:00:00,15.72,15.73,15.33,15.36,448100.0,15.72,15.73,15.33,15.36,448100.0
2008-12-19 11:30:00,15.38,15.41,15.0,15.04,383600.0,15.38,15.41,15.0,15.04,383600.0
2008-12-19 12:00:00,15.04,15.08,14.88,15.05,302000.0,15.04,15.08,14.88,15.05,302000.0
2008-12-19 12:30:00,15.05,15.25,15.04,15.19,197700.0,15.05,15.25,15.04,15.19,197700.0
2008-12-19 13:00:00,15.19,15.37,15.19,15.3,131000.0,15.19,15.37,15.19,15.3,131000.0
2008-12-19 13:30:00,15.31,15.41,15.21,15.27,190800.0,15.31,15.41,15.21,15.27,190800.0
2008-12-19 14:00:00,15.27,15.36,15.08,15.22,227700.0,15.27,15.36,15.08,15.22,227700.0
2008-12-19 14:30:00,15.22,15.37,15.14,15.21,201400.0,15.22,15.37,15.14,15.21,201400.0
2008-12-19 15:00:00,15.2,15.22,14.93,15.17,626700.0,15.2,15.22,14.93,15.17,626700.0
2008-12-19 15:30:00,15.17,15.17,14.93,15.12,1497300.0,15.17,15.17,14.93,15.12,1497300.0
2008-12-22 09:30:00,15.15,15.23,14.82,14.91,585200.0,15.15,15.23,14.82,14.91,585200.0
2008-12-22 10:00:00,14.91,14.92,14.65,14.67,468200.0,14.91,14.92,14.65,14.67,468200.0
2008-12-22 10:30:00,14.67,14.78,14.62,14.64,304800.0,14.67,14.78,14.62,14.64,304800.0
2008-12-22 11:00:00,14.65,14.66,14.41,14.46,281600.0,14.65,14.66,14.41,14.46,281600.0
2008-12-22 11:30:00,14.47,14.47,14.31,14.44,203300.0,14.47,14.47,14.31,14.44,203300.0
2008-12-22 12:00:00,14.43,14.51,14.35,14.4,193100.0,14.43,14.51,14.35,14.4,193100.0
2008-12-22 12:30:00,14.39,14.39,14.22,14.29,231300.0,14.39,14.39,14.22,14.29,231300.0
2008-12-22 13:00:00,14.3,14.4,14.27,14.37,125000.0,14.3,14.4,14.27,14.37,125000.0
2008-12-22 13:30:00,14.36,14.37,14.15,14.16,152400.0,14.36,14.37,14.15,14.16,152400.0
2008-12-22 14:00:00,14.15,14.24,14.01,14.04,270600.0,14.15,14.24,14.01,14.04,270600.0
2008-12-22 14:30:00,14.04,14.23,14.01,14.17,195300.0,14.04,14.23,14.01,14.17,195300.0
2008-12-22 15:00:00,14.15,14.25,14.12,14.22,316300.0,14.15,14.25,14.12,14.22,316300.0
2008-12-22 15:30:00,14.22,14.34,14.18,14.29,934900.0,14.22,14.34,14.18,14.29,934900.0
2008-12-23 09:30:00,14.47,14.67,14.3,14.54,459400.0,14.47,14.67,14.3,14.54,459400.0
2008-12-23 10:00:00,14.53,14.55,14.25,14.37,550700.0,14.53,14.55,14.25,14.37,550700.0
2008-12-23 10:30:00,14.37,14.44,14.34,14.39,350600.0,14.37,14.44,14.34,14.39,350600.0
2008-12-23 11:00:00,14.39,14.41,14.35,14.36,183700.0,14.39,14.41,14.35,14.36,183700.0
2008-12-23 11:30:00,14.35,14.42,14.34,14.38,262000.0,14.35,14.42,14.34,14.38,262000.0
2008-12-23 12:00:00,14.39,14.43,14.38,14.43,295200.0,14.39,14.43,14.38,14.43,295200.0
2008-12-23 12:30:00,14.42,14.46,14.39,14.43,332400.0,14.42,14.46,14.39,14.43,332400.0
2008-12-23 13:00:00,14.43,14.46,14.4,14.41,293700.0,14.43,14.46,14.4,14.41,293700.0
2008-12-23 13:30:00,14.4,14.46,14.39,14.46,114200.0,14.4,14.46,14.39,14.46,114200.0
2008-12-23 14:00:00,14.45,14.51,14.4,14.4,346700.0,14.45,14.51,14.4,14.4,346700.0
2008-12-23 14:30:00,14.41,14.51,14.35,14.41,488600.0,14.41,14.51,14.35,14.41,488600.0
2008-12-23 15:00:00,14.4,14.56,14.38,14.44,549300.0,14.4,14.56,14.38,14.44,549300.0
2008-12-23 15:30:00,14.43,14.51,14.37,14.44,455700.0,14.43,14.51,14.37,14.44,455700.0
2008-12-24 09:30:00,14.28,14.72,14.28,14.45,198300.0,14.28,14.72,14.28,14.45,198300.0
2008-12-24 10:00:00,14.45,14.52,14.44,14.47,197700.0,14.45,14.52,14.44,14.47,197700.0
2008-12-24 10:30:00,14.47,14.5,14.46,14.48,81700.0,14.47,14.5,14.46,14.48,81700.0
2008-12-24 11:00:00,14.48,14.56,14.46,14.51,125000.0,14.48,14.56,14.46,14.51,125000.0
2008-12-24 11:30:00,14.51,14.53,14.49,14.5,80800.0,14.51,14.53,14.49,14.5,80800.0
2008-12-24 12:00:00,14.51,14.54,14.49,14.52,73600.0,14.51,14.54,14.49,14.52,73600.0
2008-12-24 12:30:00,14.52,14.61,14.5,14.6,239900.0,14.52,14.61,14.5,14.6,239900.0
2008-12-26 09:30:00,14.56,14.8,14.41,14.42,129200.0,14.56,14.8,14.41,14.42,129200.0
2008-12-26 10:00:00,14.42,14.68,14.31,14.57,248400.0,14.42,14.68,14.31,14.57,248400.0
2008-12-26 10:30:00,14.57,14.67,14.56,14.63,93400.0,14.57,14.67,14.56,14.63,93400.0
2008-12-26 11:00:00,14.63,14.65,14.53,14.53,101600.0,14.63,14.65,14.53,14.53,101600.0
2008-12-26 11:30:00,14.53,14.61,14.51,14.55,47500.0,14.53,14.61,14.51,14.55,47500.0
2008-12-26 12:00:00,14.54,14.56,14.54,14.54,32500.0,14.54,14.56,14.54,14.54,32500.0
2008-12-26 12:30:00,14.53,14.55,14.45,14.5,55300.0,14.53,14.55,14.45,14.5,55300.0
2008-12-26 13:00:00,14.49,14.57,14.49,14.54,26800.0,14.49,14.57,14.49,14.54,26800.0
2008-12-26 13:30:00,14.55,14.56,14.53,14.55,22500.0,14.55,14.56,14.53,14.55,22500.0
2008-12-26 14:00:00,14.55,14.57,14.54,14.57,41200.0,14.55,14.57,14.54,14.57,41200.0
2008-12-26 14:30:00,14.58,14.68,14.58,14.61,93200.0,14.58,14.68,14.58,14.61,93200.0
2008-12-26 15:00:00,14.61,14.71,14.58,14.7,76600.0,14.61,14.71,14.58,14.7,76600.0
2008-12-26 15:30:00,14.7,14.7,14.6,14.67,183600.0,14.7,14.7,14.6,14.67,183600.0
2008-12-29 09:30:00,14.76,14.76,14.37,14.42,156000.0,14.76,14.76,14.37,14.42,156000.0
2008-12-29 10:00:00,14.41,14.44,14.17,14.28,272000.0,14.41,14.44,14.17,14.28,272000.0
2008-12-29 10:30:00,14.27,14.27,14.08,14.15,118500.0,14.27,14.27,14.08,14.15,118500.0
2008-12-29 11:00:00,14.14,14.18,14.12,14.17,65600.0,14.14,14.18,14.12,14.17,65600.0
2008-12-29 11:30:00,14.17,14.23,14.16,14.21,57700.0,14.17,14.23,14.16,14.21,57700.0
2008-12-29 12:00:00,14.21,14.3,14.15,14.15,153500.0,14.21,14.3,14.15,14.15,153500.0
2008-12-29 12:30:00,14.16,14.16,14.07,14.07,77700.0,14.16,14.16,14.07,14.07,77700.0
2008-12-29 13:00:00,14.07,14.07,13.97,13.98,81400.0,14.07,14.07,13.97,13.98,81400.0
2008-12-29 13:30:00,13.98,14.09,13.95,14.06,95200.0,13.98,14.09,13.95,14.06,95200.0
2008-12-29 14:00:00,14.07,14.07,13.9,13.95,121700.0,14.07,14.07,13.9,13.95,121700.0
2008-12-29 14:30:00,13.95,14.0,13.87,13.98,161500.0,13.95,14.0,13.87,13.98,161500.0
2008-12-29 15:00:00,13.98,14.15,13.98,14.05,300600.0,13.98,14.15,13.98,14.05,300600.0
2008-12-29 15:30:00,14.05,14.17,14.01,14.16,384600.0,14.05,14.17,14.01,14.16,384600.0
2008-12-30 09:30:00,14.23,14.34,14.1,14.11,199600.0,14.23,14.34,14.1,14.11,199600.0
2008-12-30 10:00:00,14.11,14.22,13.94,14.2,374000.0,14.11,14.22,13.94,14.2,374000.0
2008-12-30 10:30:00,14.2,14.26,14.09,14.1,153400.0,14.2,14.26,14.09,14.1,153400.0
2008-12-30 11:00:00,14.11,14.28,14.11,14.2,114000.0,14.11,14.28,14.11,14.2,114000.0
2008-12-30 11:30:00,14.21,14.51,14.2,14.47,202400.0,14.21,14.51,14.2,14.47,202400.0
2008-12-30 12:00:00,14.47,14.51,14.41,14.41,322200.0,14.47,14.51,14.41,14.41,322200.0
2008-12-30 12:30:00,14.41,14.42,14.28,14.36,174000.0,14.41,14.42,14.28,14.36,174000.0
2008-12-30 13:00:00,14.35,14.4,14.22,14.27,142800.0,14.35,14.4,14.22,14.27,142800.0
2008-12-30 13:30:00,14.27,14.31,14.17,14.23,186500.0,14.27,14.31,14.17,14.23,186500.0
2008-12-30 14:00:00,14.23,14.35,14.16,14.35,87000.0,14.23,14.35,14.16,14.35,87000.0
2008-12-30 14:30:00,14.35,14.45,14.35,14.4,184100.0,14.35,14.45,14.35,14.4,184100.0
2008-12-30 15:00:00,14.4,14.44,14.37,14.41,134700.0,14.4,14.44,14.37,14.41,134700.0
2008-12-30 15:30:00,14.42,14.61,14.41,14.6,286100.0,14.42,14.61,14.41,14.6,286100.0
2008-12-31 09:30:00,14.69,14.94,14.4,14.91,227800.0,14.69,14.94,14.4,14.91,227800.0
2008-12-31 10:00:00,14.92,15.07,14.85,15.01,286700.0,14.92,15.07,14.85,15.01,286700.0
2008-12-31 10:30:00,15.03,15.08,14.96,15.05,143200.0,15.03,15.08,14.96,15.05,143200.0
2008-12-31 11:00:00,15.06,15.06,15.0,15.02,171400.0,15.06,15.06,15.0,15.02,171400.0
2008-12-31 11:30:00,15.03,15.15,14.99,15.02,212600.0,15.03,15.15,14.99,15.02,212600.0
2008-12-31 12:00:00,15.02,15.07,14.95,15.0,176800.0,15.02,15.07,14.95,15.0,176800.0
2008-12-31 12:30:00,15.0,15.03,14.97,15.0,119300.0,15.0,15.03,14.97,15.0,119300.0
2008-12-31 13:00:00,15.0,15.02,14.89,14.9,110800.0,15.0,15.02,14.89,14.9,110800.0
2008-12-31 13:30:00,14.9,15.08,14.89,15.05,234100.0,14.9,15.08,14.89,15.05,234100.0
2008-12-31 14:00:00,15.04,15.14,15.04,15.1,410700.0,15.04,15.14,15.04,15.1,410700.0
2008-12-31 14:30:00,15.11,15.15,15.06,15.09,374400.0,15.11,15.15,15.06,15.09,374400.0
2008-12-31 15:00:00,15.1,15.12,15.0,15.06,575500.0,15.1,15.12,15.0,15.06,575500.0
2008-12-31 15:30:00,15.05,15.14,14.94,14.98,784100.0,15.05,15.14,14.94,14.98,784100.0
2009-01-02 09:30:00,14.72,15.15,14.72,15.0,198800.0,14.72,15.15,14.72,15.0,198800.0
2009-01-02 10:00:00,14.99,15.21,14.95,15.07,220100.0,14.99,15.21,14.95,15.07,220100.0
2009-01-02 10:30:00,15.07,15.1,14.97,15.07,283600.0,15.07,15.1,14.97,15.07,283600.0
2009-01-02 11:00:00,15.07,15.12,15.01,15.1,232300.0,15.07,15.12,15.01,15.1,232300.0
2009-01-02 11:30:00,15.11,15.18,15.03,15.11,361400.0,15.11,15.18,15.03,15.11,361400.0
2009-01-02 12:00:00,15.1,15.2,15.08,15.15,180100.0,15.1,15.2,15.08,15.15,180100.0
2009-01-02 12:30:00,15.16,15.39,15.15,15.25,286600.0,15.16,15.39,15.15,15.25,286600.0
2009-01-02 13:00:00,15.26,15.34,14.98,15.33,158500.0,15.26,15.34,14.98,15.33,158500.0
2009-01-02 13:30:00,15.33,15.48,15.29,15.48,270100.0,15.33,15.48,15.29,15.48,270100.0
2009-01-02 14:00:00,15.48,15.56,15.4,15.54,406900.0,15.48,15.56,15.4,15.54,406900.0
2009-01-02 14:30:00,15.54,15.62,15.54,15.58,354500.0,15.54,15.62,15.54,15.58,354500.0
2009-01-02 15:00:00,15.58,15.65,15.5,15.56,352300.0,15.58,15.65,15.5,15.56,352300.0
2009-01-02 15:30:00,15.56,15.92,15.55,15.81,1070600.0,15.56,15.92,15.55,15.81,1070600.0
2009-01-05 09:30:00,15.74,15.9,15.0,15.17,1119900.0,15.74,15.9,15.0,15.17,1119900.0
2009-01-05 10:00:00,15.18,15.45,15.1,15.43,446800.0,15.18,15.45,15.1,15.43,446800.0
2009-01-05 10:30:00,15.41,15.54,15.22,15.26,364500.0,15.41,15.54,15.22,15.26,364500.0
2009-01-05 11:00:00,15.26,15.42,15.26,15.36,277700.0,15.26,15.42,15.26,15.36,277700.0
2009-01-05 11:30:00,15.35,15.48,15.31,15.38,213600.0,15.35,15.48,15.31,15.38,213600.0
2009-01-05 12:00:00,15.37,15.55,15.37,15.47,332700.0,15.37,15.55,15.37,15.47,332700.0
2009-01-05 12:30:00,15.47,15.54,15.4,15.51,198300.0,15.47,15.54,15.4,15.51,198300.0
2009-01-05 13:00:00,15.52,15.54,15.41,15.45,175600.0,15.52,15.54,15.41,15.45,175600.0
2009-01-05 13:30:00,15.44,15.55,15.35,15.52,271600.0,15.44,15.55,15.35,15.52,271600.0
2009-01-05 14:00:00,15.51,15.61,15.28,15.29,368000.0,15.51,15.61,15.28,15.29,368000.0
2009-01-05 14:30:00,15.29,15.32,15.13,15.26,423900.0,15.29,15.32,15.13,15.26,423900.0
2009-01-05 15:00:00,15.26,15.31,15.11,15.15,581800.0,15.26,15.31,15.11,15.15,581800.0
2009-01-05 15:30:00,15.15,15.25,15.13,15.2,913600.0,15.15,15.25,15.13,15.2,913600.0
2009-01-06 09:30:00,15.25,15.26,14.92,14.95,466400.0,15.25,15.26,14.92,14.95,466400.0
2009-01-06 10:00:00,14.96,15.0,14.7,14.75,444800.0,14.96,15.0,14.7,14.75,444800.0
2009-01-06 10:30:00,14.76,14.92,14.68,14.69,209500.0,14.76,14.92,14.68,14.69,209500.0
2009-01-06 11:00:00,14.68,14.7,14.59,14.66,297800.0,14.68,14.7,14.59,14.66,297800.0
2009-01-06 11:30:00,14.66,14.87,14.66,14.8,211400.0,14.66,14.87,14.66,14.8,211400.0
2009-01-06 12:00:00,14.8,14.96,14.72,14.75,240700.0,14.8,14.96,14.72,14.75,240700.0
2009-01-06 12:30:00,14.75,14.78,14.66,14.72,306200.0,14.75,14.78,14.66,14.72,306200.0
2009-01-06 13:00:00,14.72,14.8,14.63,14.78,301600.0,14.72,14.8,14.63,14.78,301600.0
2009-01-06 13:30:00,14.79,14.89,14.74,14.82,211200.0,14.79,14.89,14.74,14.82,211200.0
2009-01-06 14:00:00,14.82,15.01,14.74,14.85,387300.0,14.82,15.01,14.74,14.85,387300.0
2009-01-06 14:30:00,14.85,14.93,14.81,14.9,531900.0,14.85,14.93,14.81,14.9,531900.0
2009-01-06 15:00:00,14.9,14.9,14.68,14.78,574800.0,14.9,14.9,14.68,14.78,574800.0
2009-01-06 15:30:00,14.78,14.85,14.74,14.79,730400.0,14.78,14.85,14.74,14.79,730400.0
2009-01-07 09:30:00,14.68,15.12,14.23,14.55,611100.0,14.68,15.12,14.23,14.55,611100.0
2009-01-07 10:00:00,14.55,14.6,14.04,14.15,735000.0,14.55,14.6,14.04,14.15,735000.0
2009-01-07 10:30:00,14.14,14.19,14.01,14.17,468900.0,14.14,14.19,14.01,14.17,468900.0
2009-01-07 11:00:00,14.16,14.31,14.13,14.26,294800.0,14.16,14.31,14.13,14.26,294800.0
2009-01-07 11:30:00,14.26,14.43,14.26,14.42,173300.0,14.26,14.43,14.26,14.42,173300.0
2009-01-07 12:00:00,14.42,14.45,14.31,14.38,131700.0,14.42,14.45,14.31,14.38,131700.0
2009-01-07 12:30:00,14.38,14.41,14.3,14.32,238400.0,14.38,14.41,14.3,14.32,238400.0
2009-01-07 13:00:00,14.32,14.38,14.26,14.31,191900.0,14.32,14.38,14.26,14.31,191900.0
2009-01-07 13:30:00,14.32,14.33,14.14,14.15,487300.0,14.32,14.33,14.14,14.15,487300.0
2009-01-07 14:00:00,14.14,14.19,13.95,14.06,576700.0,14.14,14.19,13.95,14.06,576700.0
2009-01-07 14:30:00,14.05,14.05,13.85,13.95,646900.0,14.05,14.05,13.85,13.95,646900.0
2009-01-07 15:00:00,13.95,14.03,13.84,14.02,535000.0,13.95,14.03,13.84,14.02,535000.0
2009-01-07 15:30:00,14.03,14.09,13.95,14.0,940000.0,14.03,14.09,13.95,14.0,940000.0
2009-01-08 09:30:00,15.31,15.33,14.4,15.04,2480300.0,15.31,15.33,14.4,15.04,2480300.0
2009-01-08 10:00:00,15.05,15.49,14.93,15.48,1663300.0,15.05,15.49,14.93,15.48,1663300.0
2009-01-08 10:30:00,15.47,15.61,15.2,15.32,1177600.0,15.47,15.61,15.2,15.32,1177600.0
2009-01-08 11:00:00,15.33,15.41,15.23,15.23,763300.0,15.33,15.41,15.23,15.23,763300.0
2009-01-08 11:30:00,15.24,15.43,15.14,15.4,490200.0,15.24,15.43,15.14,15.4,490200.0
2009-01-08 12:00:00,15.4,15.4,15.24,15.27,446300.0,15.4,15.4,15.24,15.27,446300.0
2009-01-08 12:30:00,15.28,15.41,15.18,15.18,358200.0,15.28,15.41,15.18,15.18,358200.0
2009-01-08 13:00:00,15.19,15.29,15.06,15.13,542600.0,15.19,15.29,15.06,15.13,542600.0
2009-01-08 13:30:00,15.13,15.43,15.13,15.41,316800.0,15.13,15.43,15.13,15.41,316800.0
2009-01-08 14:00:00,15.41,15.53,15.4,15.44,563800.0,15.41,15.53,15.4,15.44,563800.0
2009-01-08 14:30:00,15.44,15.6,15.34,15.59,551000.0,15.44,15.6,15.34,15.59,551000.0
2009-01-08 15:00:00,15.59,15.6,15.33,15.4,624000.0,15.59,15.6,15.33,15.4,624000.0
2009-01-08 15:30:00,15.41,15.5,15.29,15.45,1230900.0,15.41,15.5,15.29,15.45,1230900.0
2009-01-09 09:30:00,15.22,15.44,14.61,14.81,828600.0,15.22,15.44,14.61,14.81,828600.0
2009-01-09 10:00:00,14.8,15.02,14.71,14.81,704900.0,14.8,15.02,14.71,14.81,704900.0
2009-01-09 10:30:00,14.81,14.99,14.69,14.97,484500.0,14.81,14.99,14.69,14.97,484500.0
2009-01-09 11:00:00,14.96,15.14,14.93,15.07,418200.0,14.96,15.14,14.93,15.07,418200.0
2009-01-09 11:30:00,15.07,15.23,15.05,15.18,343000.0,15.07,15.23,15.05,15.18,343000.0
2009-01-09 12:00:00,15.19,15.43,15.11,15.23,385600.0,15.19,15.43,15.11,15.23,385600.0
2009-01-09 12:30:00,15.23,15.38,15.19,15.38,158200.0,15.23,15.38,15.19,15.38,158200.0
2009-01-09 13:00:00,15.37,15.42,15.1,15.17,220600.0,15.37,15.42,15.1,15.17,220600.0
2009-01-09 13:30:00,15.17,15.18,14.98,14.99,164000.0,15.17,15.18,14.98,14.99,164000.0
2009-01-09 14:00:00,15.0,15.28,14.99,15.15,302900.0,15.0,15.28,14.99,15.15,302900.0
2009-01-09 14:30:00,15.15,15.3,15.14,15.25,297700.0,15.15,15.3,15.14,15.25,297700.0
2009-01-09 15:00:00,15.25,15.3,14.97,15.08,344300.0,15.25,15.3,14.97,15.08,344300.0
2009-01-09 15:30:00,15.08,15.15,15.0,15.07,554700.0,15.08,15.15,15.0,15.07,554700.0
2009-01-12 09:30:00,15.0,15.12,14.64,14.74,352300.0,15.0,15.12,14.64,14.74,352300.0
2009-01-12 10:00:00,14.73,14.8,14.62,14.76,366900.0,14.73,14.8,14.62,14.76,366900.0
2009-01-12 10:30:00,14.76,14.83,14.71,14.75,338800.0,14.76,14.83,14.71,14.75,338800.0
2009-01-12 11:00:00,14.75,14.8,14.51,14.51,387400.0,14.75,14.8,14.51,14.51,387400.0
2009-01-12 11:30:00,14.52,14.61,14.47,14.5,329600.0,14.52,14.61,14.47,14.5,329600.0
2009-01-12 12:00:00,14.49,14.58,14.39,14.55,163500.0,14.49,14.58,14.39,14.55,163500.0
2009-01-12 12:30:00,14.56,14.63,14.5,14.51,177100.0,14.56,14.63,14.5,14.51,177100.0
2009-01-12 13:00:00,14.51,14.57,14.44,14.48,213100.0,14.51,14.57,14.44,14.48,213100.0
2009-01-12 13:30:00,14.48,14.57,14.44,14.5,200900.0,14.48,14.57,14.44,14.5,200900.0
2009-01-12 14:00:00,14.5,14.51,14.37,14.46,222900.0,14.5,14.51,14.37,14.46,222900.0
2009-01-12 14:30:00,14.45,14.46,14.2,14.32,392800.0,14.45,14.46,14.2,14.32,392800.0
2009-01-12 15:00:00,14.32,14.43,14.23,14.37,452700.0,14.32,14.43,14.23,14.37,452700.0
2009-01-12 15:30:00,14.37,14.5,14.27,14.42,699100.0,14.37,14.5,14.27,14.42,699100.0
2009-01-13 09:30:00,14.26,14.99,14.26,14.67,677000.0,14.26,14.99,14.26,14.67,677000.0
2009-01-13 10:00:00,14.67,14.9,14.61,14.87,571000.0,14.67,14.9,14.61,14.87,571000.0
2009-01-13 10:30:00,14.86,14.95,14.73,14.85,434400.0,14.86,14.95,14.73,14.85,434400.0
2009-01-13 11:00:00,14.85,14.94,14.8,14.94,263200.0,14.85,14.94,14.8,14.94,263200.0
2009-01-13 11:30:00,14.94,14.95,14.84,14.93,227800.0,14.94,14.95,14.84,14.93,227800.0
2009-01-13 12:00:00,14.93,14.94,14.81,14.88,258300.0,14.93,14.94,14.81,14.88,258300.0
2009-01-13 12:30:00,14.88,14.95,14.77,14.77,239000.0,14.88,14.95,14.77,14.77,239000.0
2009-01-13 13:00:00,14.77,14.78,14.5,14.56,275500.0,14.77,14.78,14.5,14.56,275500.0
2009-01-13 13:30:00,14.56,14.57,14.28,14.34,380400.0,14.56,14.57,14.28,14.34,380400.0
2009-01-13 14:00:00,14.33,14.43,14.25,14.32,260500.0,14.33,14.43,14.25,14.32,260500.0
2009-01-13 14:30:00,14.32,14.66,14.31,14.44,402000.0,14.32,14.66,14.31,14.44,402000.0
2009-01-13 15:00:00,14.44,14.51,14.33,14.49,407700.0,14.44,14.51,14.33,14.49,407700.0
2009-01-13 15:30:00,14.49,14.61,14.36,14.47,709700.0,14.49,14.61,14.36,14.47,709700.0
2009-01-14 09:30:00,14.2,14.22,13.9,14.04,437700.0,14.2,14.22,13.9,14.04,437700.0
2009-01-14 10:00:00,14.05,14.18,14.0,14.11,581800.0,14.05,14.18,14.0,14.11,581800.0
2009-01-14 10:30:00,14.11,14.16,14.07,14.15,321700.0,14.11,14.16,14.07,14.15,321700.0
2009-01-14 11:00:00,14.15,14.31,14.15,14.26,371000.0,14.15,14.31,14.15,14.26,371000.0
2009-01-14 11:30:00,14.25,14.59,14.23,14.49,471000.0,14.25,14.59,14.23,14.49,471000.0
2009-01-14 12:00:00,14.5,14.8,14.49,14.73,706400.0,14.5,14.8,14.49,14.73,706400.0
2009-01-14 12:30:00,14.72,14.93,14.69,14.89,691100.0,14.72,14.93,14.69,14.89,691100.0
2009-01-14 13:00:00,14.9,15.0,14.81,14.95,516100.0,14.9,15.0,14.81,14.95,516100.0
2009-01-14 13:30:00,14.96,15.08,14.89,15.03,586300.0,14.96,15.08,14.89,15.03,586300.0
2009-01-14 14:00:00,15.02,15.16,14.97,15.03,492200.0,15.02,15.16,14.97,15.03,492200.0
2009-01-14 14:30:00,15.03,15.11,14.97,14.99,471000.0,15.03,15.11,14.97,14.99,471000.0
2009-01-14 15:00:00,14.98,15.09,14.88,15.01,819000.0,14.98,15.09,14.88,15.01,819000.0
2009-01-14 15:30:00,15.0,15.24,14.99,15.01,1366000.0,15.0,15.24,14.99,15.01,1366000.0
2009-01-15 09:30:00,14.75,15.45,14.72,15.45,605400.0,14.75,15.45,14.72,15.45,605400.0
2009-01-15 10:00:00,15.45,15.56,14.79,14.88,858800.0,15.45,15.56,14.79,14.88,858800.0
2009-01-15 10:30:00,14.87,14.99,14.77,14.91,493000.0,14.87,14.99,14.77,14.91,493000.0
2009-01-15 11:00:00,14.91,15.25,14.91,15.15,577900.0,14.91,15.25,14.91,15.15,577900.0
2009-01-15 11:30:00,15.15,15.25,15.1,15.13,421000.0,15.15,15.25,15.1,15.13,421000.0
2009-01-15 12:00:00,15.13,15.23,15.02,15.16,472200.0,15.13,15.23,15.02,15.16,472200.0
2009-01-15 12:30:00,15.16,15.33,15.14,15.31,336700.0,15.16,15.33,15.14,15.31,336700.0
2009-01-15 13:00:00,15.3,15.44,15.22,15.44,308700.0,15.3,15.44,15.22,15.44,308700.0
2009-01-15 13:30:00,15.44,16.1,15.44,16.04,877200.0,15.44,16.1,15.44,16.04,877200.0
2009-01-15 14:00:00,16.04,16.33,15.95,16.24,694600.0,16.04,16.33,15.95,16.24,694600.0
2009-01-15 14:30:00,16.24,16.58,16.15,16.21,903100.0,16.24,16.58,16.15,16.21,903100.0
2009-01-15 15:00:00,16.22,16.37,15.95,16.02,609600.0,16.22,16.37,15.95,16.02,609600.0
2009-01-15 15:30:00,16.04,16.04,15.63,15.87,1021200.0,16.04,16.04,15.63,15.87,1021200.0
2009-01-16 09:30:00,16.15,16.5,16.02,16.35,824700.0,16.15,16.5,16.02,16.35,824700.0
2009-01-16 10:00:00,16.35,16.38,15.9,15.96,864400.0,16.35,16.38,15.9,15.96,864400.0
2009-01-16 10:30:00,15.94,16.07,15.9,16.0,405100.0,15.94,16.07,15.9,16.0,405100.0
2009-01-16 11:00:00,15.99,16.11,15.82,16.07,372500.0,15.99,16.11,15.82,16.07,372500.0
2009-01-16 11:30:00,16.07,16.14,15.57,15.64,403200.0,16.07,16.14,15.57,15.64,403200.0
2009-01-16 12:00:00,15.64,15.69,15.28,15.36,486300.0,15.64,15.69,15.28,15.36,486300.0
2009-01-16 12:30:00,15.36,15.7,15.36,15.66,267600.0,15.36,15.7,15.36,15.66,267600.0
2009-01-16 13:00:00,15.66,15.74,15.43,15.6,371000.0,15.66,15.74,15.43,15.6,371000.0
2009-01-16 13:30:00,15.6,15.78,15.54,15.76,370200.0,15.6,15.78,15.54,15.76,370200.0
2009-01-16 14:00:00,15.77,16.05,15.72,16.03,535400.0,15.77,16.05,15.72,16.03,535400.0
2009-01-16 14:30:00,16.03,16.13,15.84,16.1,429700.0,16.03,16.13,15.84,16.1,429700.0
2009-01-16 15:00:00,16.1,16.34,16.0,16.08,435700.0,16.1,16.34,16.0,16.08,435700.0
2009-01-16 15:30:00,16.08,16.25,16.07,16.13,605400.0,16.08,16.25,16.07,16.13,605400.0
2009-01-20 09:30:00,15.86,16.07,15.34,15.4,633000.0,15.86,16.07,15.34,15.4,633000.0
2009-01-20 10:00:00,15.41,15.69,15.19,15.63,418100.0,15.41,15.69,15.19,15.63,418100.0
2009-01-20 10:30:00,15.63,15.64,15.32,15.33,262600.0,15.63,15.64,15.32,15.33,262600.0
2009-01-20 11:00:00,15.33,15.55,15.33,15.52,393900.0,15.33,15.55,15.33,15.52,393900.0
2009-01-20 11:30:00,15.52,15.76,15.34,15.42,254800.0,15.52,15.76,15.34,15.42,254800.0
2009-01-20 12:00:00,15.41,15.53,15.32,15.36,366500.0,15.41,15.53,15.32,15.36,366500.0
2009-01-20 12:30:00,15.36,15.64,15.36,15.5,342400.0,15.36,15.64,15.36,15.5,342400.0
2009-01-20 13:00:00,15.49,15.59,15.29,15.36,240900.0,15.49,15.59,15.29,15.36,240900.0
2009-01-20 13:30:00,15.36,15.36,15.14,15.15,253000.0,15.36,15.36,15.14,15.15,253000.0
2009-01-20 14:00:00,15.14,15.24,14.99,15.07,197200.0,15.14,15.24,14.99,15.07,197200.0
2009-01-20 14:30:00,15.07,15.17,14.96,15.07,269300.0,15.07,15.17,14.96,15.07,269300.0
2009-01-20 15:00:00,15.06,15.16,14.89,15.07,694700.0,15.06,15.16,14.89,15.07,694700.0
2009-01-20 15:30:00,15.07,15.38,14.97,15.02,935800.0,15.07,15.38,14.97,15.02,935800.0
2009-01-21 09:30:00,15.0,15.56,15.0,15.21,433600.0,15.0,15.56,15.0,15.21,433600.0
2009-01-21 10:00:00,15.21,15.26,14.92,14.93,435000.0,15.21,15.26,14.92,14.93,435000.0
2009-01-21 10:30:00,14.93,14.99,14.76,14.77,318400.0,14.93,14.99,14.76,14.77,318400.0
2009-01-21 11:00:00,14.77,15.06,14.76,15.05,287100.0,14.77,15.06,14.76,15.05,287100.0
2009-01-21 11:30:00,15.05,15.3,15.02,15.3,367500.0,15.05,15.3,15.02,15.3,367500.0
2009-01-21 12:00:00,15.29,15.55,15.28,15.31,357500.0,15.29,15.55,15.28,15.31,357500.0
2009-01-21 12:30:00,15.3,15.42,15.16,15.37,236100.0,15.3,15.42,15.16,15.37,236100.0
2009-01-21 13:00:00,15.37,15.39,15.07,15.11,150000.0,15.37,15.39,15.07,15.11,150000.0
2009-01-21 13:30:00,15.1,15.38,15.07,15.37,182100.0,15.1,15.38,15.07,15.37,182100.0
2009-01-21 14:00:00,15.36,15.54,15.28,15.48,390300.0,15.36,15.54,15.28,15.48,390300.0
2009-01-21 14:30:00,15.48,15.68,15.48,15.68,390000.0,15.48,15.68,15.48,15.68,390000.0
2009-01-21 15:00:00,15.68,15.91,15.59,15.76,485200.0,15.68,15.91,15.59,15.76,485200.0
2009-01-21 15:30:00,15.75,15.96,15.68,15.91,605700.0,15.75,15.96,15.68,15.91,605700.0
2009-01-22 09:30:00,15.45,15.68,14.81,15.39,590200.0,15.45,15.68,14.81,15.39,590200.0
2009-01-22 10:00:00,15.38,15.63,15.35,15.52,345500.0,15.38,15.63,15.35,15.52,345500.0
2009-01-22 10:30:00,15.51,15.51,15.23,15.35,328700.0,15.51,15.51,15.23,15.35,328700.0
2009-01-22 11:00:00,15.35,15.65,15.33,15.34,280000.0,15.35,15.65,15.33,15.34,280000.0
2009-01-22 11:30:00,15.34,15.51,15.23,15.37,306500.0,15.34,15.51,15.23,15.37,306500.0
2009-01-22 12:00:00,15.36,15.48,15.25,15.46,158300.0,15.36,15.48,15.25,15.46,158300.0
2009-01-22 12:30:00,15.45,15.55,15.39,15.47,237200.0,15.45,15.55,15.39,15.47,237200.0
2009-01-22 13:00:00,15.45,15.73,15.44,15.6,225800.0,15.45,15.73,15.44,15.6,225800.0
2009-01-22 13:30:00,15.59,16.0,15.55,16.0,352200.0,15.59,16.0,15.55,16.0,352200.0
2009-01-22 14:00:00,16.0,16.29,15.88,16.05,476800.0,16.0,16.29,15.88,16.05,476800.0
2009-01-22 14:30:00,16.05,16.09,15.67,15.89,491900.0,16.05,16.09,15.67,15.89,491900.0
2009-01-22 15:00:00,15.88,15.88,15.53,15.76,451000.0,15.88,15.88,15.53,15.76,451000.0
2009-01-22 15:30:00,15.76,16.02,15.65,15.77,735800.0,15.76,16.02,15.65,15.77,735800.0
2009-01-23 09:30:00,15.45,15.88,15.23,15.61,269300.0,15.45,15.88,15.23,15.61,269300.0
2009-01-23 10:00:00,15.62,15.76,15.47,15.66,268700.0,15.62,15.76,15.47,15.66,268700.0
2009-01-23 10:30:00,15.66,15.66,15.4,15.53,395900.0,15.66,15.66,15.4,15.53,395900.0
2009-01-23 11:00:00,15.53,16.01,15.52,15.8,306200.0,15.53,16.01,15.52,15.8,306200.0
2009-01-23 11:30:00,15.79,15.85,15.68,15.78,210600.0,15.79,15.85,15.68,15.78,210600.0
2009-01-23 12:00:00,15.78,15.84,15.69,15.8,195200.0,15.78,15.84,15.69,15.8,195200.0
2009-01-23 12:30:00,15.79,15.81,15.58,15.64,168000.0,15.79,15.81,15.58,15.64,168000.0
2009-01-23 13:00:00,15.62,15.93,15.56,15.78,216200.0,15.62,15.93,15.56,15.78,216200.0
2009-01-23 13:30:00,15.77,16.03,15.76,16.0,217100.0,15.77,16.03,15.76,16.0,217100.0
2009-01-23 14:00:00,16.0,16.1,15.89,16.01,262200.0,16.0,16.1,15.89,16.01,262200.0
2009-01-23 14:30:00,16.02,16.12,15.78,15.86,599000.0,16.02,16.12,15.78,15.86,599000.0
2009-01-23 15:00:00,15.88,16.02,15.77,15.89,461500.0,15.88,16.02,15.77,15.89,461500.0
2009-01-23 15:30:00,15.88,16.0,15.82,15.92,525700.0,15.88,16.0,15.82,15.92,525700.0
2009-01-26 09:30:00,15.94,16.4,15.85,16.17,332200.0,15.94,16.4,15.85,16.17,332200.0
2009-01-26 10:00:00,16.18,16.67,16.17,16.48,495600.0,16.18,16.67,16.17,16.48,495600.0
2009-01-26 10:30:00,16.48,16.66,16.4,16.46,309400.0,16.48,16.66,16.4,16.46,309400.0
2009-01-26 11:00:00,16.45,16.59,16.35,16.55,255500.0,16.45,16.59,16.35,16.55,255500.0
2009-01-26 11:30:00,16.55,16.58,16.38,16.49,203500.0,16.55,16.58,16.38,16.49,203500.0
2009-01-26 12:00:00,16.5,16.65,16.4,16.57,192500.0,16.5,16.65,16.4,16.57,192500.0
2009-01-26 12:30:00,16.58,16.68,16.42,16.54,221900.0,16.58,16.68,16.42,16.54,221900.0
2009-01-26 13:00:00,16.52,16.61,16.43,16.48,250900.0,16.52,16.61,16.43,16.48,250900.0
2009-01-26 13:30:00,16.5,16.5,16.25,16.32,237300.0,16.5,16.5,16.25,16.32,237300.0
2009-01-26 14:00:00,16.32,16.32,15.91,16.1,384800.0,16.32,16.32,15.91,16.1,384800.0
2009-01-26 14:30:00,16.11,16.34,16.04,16.32,273500.0,16.11,16.34,16.04,16.32,273500.0
2009-01-26 15:00:00,16.32,16.59,16.32,16.51,310300.0,16.32,16.59,16.32,16.51,310300.0
2009-01-26 15:30:00,16.52,16.57,16.31,16.4,577100.0,16.52,16.57,16.31,16.4,577100.0
2009-01-27 09:30:00,16.28,16.78,16.23,16.51,418400.0,16.28,16.78,16.23,16.51,418400.0
2009-01-27 10:00:00,16.5,16.51,16.15,16.29,350400.0,16.5,16.51,16.15,16.29,350400.0
2009-01-27 10:30:00,16.29,16.29,16.02,16.19,288800.0,16.29,16.29,16.02,16.19,288800.0
2009-01-27 11:00:00,16.19,16.42,16.13,16.3,158900.0,16.19,16.42,16.13,16.3,158900.0
2009-01-27 11:30:00,16.3,16.38,16.07,16.27,229400.0,16.3,16.38,16.07,16.27,229400.0
2009-01-27 12:00:00,16.28,16.59,16.24,16.55,168200.0,16.28,16.59,16.24,16.55,168200.0
2009-01-27 12:30:00,16.55,16.56,16.34,16.41,114200.0,16.55,16.56,16.34,16.41,114200.0
2009-01-27 13:00:00,16.43,16.44,16.23,16.36,159300.0,16.43,16.44,16.23,16.36,159300.0
2009-01-27 13:30:00,16.36,16.47,16.29,16.42,204200.0,16.36,16.47,16.29,16.42,204200.0
2009-01-27 14:00:00,16.4,16.53,16.34,16.44,245800.0,16.4,16.53,16.34,16.44,245800.0
2009-01-27 14:30:00,16.45,16.55,16.4,16.51,179800.0,16.45,16.55,16.4,16.51,179800.0
2009-01-27 15:00:00,16.52,16.56,16.4,16.46,356500.0,16.52,16.56,16.4,16.46,356500.0
2009-01-27 15:30:00,16.46,16.47,16.31,16.41,377100.0,16.46,16.47,16.31,16.41,377100.0
2009-01-28 09:30:00,16.77,17.29,16.51,16.91,370400.0,16.77,17.29,16.51,16.91,370400.0
2009-01-28 10:00:00,16.91,17.06,16.86,17.0,101600.0,16.91,17.06,16.86,17.0,101600.0
2009-01-28 10:30:00,17.01,17.16,16.94,17.0,190100.0,17.01,17.16,16.94,17.0,190100.0
2009-01-28 11:00:00,17.0,17.11,16.94,17.07,303500.0,17.0,17.11,16.94,17.07,303500.0
2009-01-28 11:30:00,17.08,17.1,16.92,16.96,252700.0,17.08,17.1,16.92,16.96,252700.0
2009-01-28 12:00:00,16.96,17.1,16.92,17.09,200000.0,16.96,17.1,16.92,17.09,200000.0
2009-01-28 12:30:00,17.09,17.1,16.91,16.93,180000.0,17.09,17.1,16.91,16.93,180000.0
2009-01-28 13:00:00,16.92,17.14,16.9,17.14,137800.0,16.92,17.14,16.9,17.14,137800.0
2009-01-28 13:30:00,17.15,17.21,17.11,17.13,187400.0,17.15,17.21,17.11,17.13,187400.0
2009-01-28 14:00:00,17.14,17.29,17.05,17.25,278600.0,17.14,17.29,17.05,17.25,278600.0
2009-01-28 14:30:00,17.25,17.27,17.01,17.17,311100.0,17.25,17.27,17.01,17.17,311100.0
2009-01-28 15:00:00,17.16,17.22,16.87,16.94,603100.0,17.16,17.22,16.87,16.94,603100.0
2009-01-28 15:30:00,16.96,17.0,16.85,16.94,1140800.0,16.96,17.0,16.85,16.94,1140800.0
2009-01-29 09:30:00,16.95,16.95,16.26,16.43,281800.0,16.95,16.95,16.26,16.43,281800.0
2009-01-29 10:00:00,16.43,16.56,16.25,16.47,317900.0,16.43,16.56,16.25,16.47,317900.0
2009-01-29 10:30:00,16.47,16.58,16.35,16.55,145400.0,16.47,16.58,16.35,16.55,145400.0
2009-01-29 11:00:00,16.54,16.6,16.43,16.43,142600.0,16.54,16.6,16.43,16.43,142600.0
2009-01-29 11:30:00,16.43,16.52,16.36,16.42,139000.0,16.43,16.52,16.36,16.42,139000.0
2009-01-29 12:00:00,16.41,16.45,16.28,16.42,144800.0,16.41,16.45,16.28,16.42,144800.0
2009-01-29 12:30:00,16.42,16.44,16.14,16.17,180100.0,16.42,16.44,16.14,16.17,180100.0
2009-01-29 13:00:00,16.17,16.28,16.04,16.28,204000.0,16.17,16.28,16.04,16.28,204000.0
2009-01-29 13:30:00,16.28,16.32,16.2,16.27,280600.0,16.28,16.32,16.2,16.27,280600.0
2009-01-29 14:00:00,16.27,16.39,16.25,16.38,286300.0,16.27,16.39,16.25,16.38,286300.0
2009-01-29 14:30:00,16.37,16.41,16.22,16.27,267000.0,16.37,16.41,16.22,16.27,267000.0
2009-01-29 15:00:00,16.28,16.39,16.23,16.29,343200.0,16.28,16.39,16.23,16.29,343200.0
2009-01-29 15:30:00,16.29,16.3,16.15,16.2,719000.0,16.29,16.3,16.15,16.2,719000.0
2009-01-30 09:30:00,16.1,16.53,15.82,15.85,329800.0,16.1,16.53,15.82,15.85,329800.0
2009-01-30 10:00:00,15.86,15.86,15.58,15.61,427100.0,15.86,15.86,15.58,15.61,427100.0
2009-01-30 10:30:00,15.6,15.68,15.5,15.61,250900.0,15.6,15.68,15.5,15.61,250900.0
2009-01-30 11:00:00,15.62,15.71,15.42,15.5,154700.0,15.62,15.71,15.42,15.5,154700.0
2009-01-30 11:30:00,15.49,15.72,15.46,15.61,202600.0,15.49,15.72,15.46,15.61,202600.0
2009-01-30 12:00:00,15.62,15.79,15.52,15.77,266400.0,15.62,15.79,15.52,15.77,266400.0
2009-01-30 12:30:00,15.78,15.96,15.74,15.95,147500.0,15.78,15.96,15.74,15.95,147500.0
2009-01-30 13:00:00,15.94,16.02,15.76,15.85,222200.0,15.94,16.02,15.76,15.85,222200.0
2009-01-30 13:30:00,15.85,15.85,15.62,15.78,211200.0,15.85,15.85,15.62,15.78,211200.0
2009-01-30 14:00:00,15.78,15.88,15.63,15.82,315100.0,15.78,15.88,15.63,15.82,315100.0
2009-01-30 14:30:00,15.82,15.87,15.58,15.64,174000.0,15.82,15.87,15.58,15.64,174000.0
2009-01-30 15:00:00,15.64,15.8,15.54,15.54,473000.0,15.64,15.8,15.54,15.54,473000.0
2009-01-30 15:30:00,15.54,15.66,15.46,15.57,652300.0,15.54,15.66,15.46,15.57,652300.0
2009-02-02 09:30:00,15.45,15.74,15.35,15.69,208400.0,15.45,15.74,15.35,15.69,208400.0
2009-02-02 10:00:00,15.7,16.16,15.69,15.97,367700.0,15.7,16.16,15.69,15.97,367700.0
2009-02-02 10:30:00,15.96,16.0,15.67,15.73,301600.0,15.96,16.0,15.67,15.73,301600.0
2009-02-02 11:00:00,15.71,15.77,15.6,15.71,167500.0,15.71,15.77,15.6,15.71,167500.0
2009-02-02 11:30:00,15.72,15.8,15.63,15.72,219300.0,15.72,15.8,15.63,15.72,219300.0
2009-02-02 12:00:00,15.73,15.91,15.73,15.78,204200.0,15.73,15.91,15.73,15.78,204200.0
2009-02-02 12:30:00,15.79,15.94,15.75,15.76,199600.0,15.79,15.94,15.75,15.76,199600.0
2009-02-02 13:00:00,15.76,15.79,15.32,15.32,321900.0,15.76,15.79,15.32,15.32,321900.0
2009-02-02 13:30:00,15.33,15.54,15.28,15.37,251800.0,15.33,15.54,15.28,15.37,251800.0
2009-02-02 14:00:00,15.37,15.4,15.24,15.33,287700.0,15.37,15.4,15.24,15.33,287700.0
2009-02-02 14:30:00,15.34,15.36,15.23,15.23,414800.0,15.34,15.36,15.23,15.23,414800.0
2009-02-02 15:00:00,15.24,15.67,15.24,15.67,551100.0,15.24,15.67,15.24,15.67,551100.0
2009-02-02 15:30:00,15.67,15.8,15.62,15.67,586800.0,15.67,15.8,15.62,15.67,586800.0
2009-02-03 09:30:00,15.63,16.02,15.28,15.43,193100.0,15.63,16.02,15.28,15.43,193100.0
2009-02-03 10:00:00,15.43,15.66,15.3,15.44,232700.0,15.43,15.66,15.3,15.44,232700.0
2009-02-03 10:30:00,15.43,15.74,15.42,15.7,150800.0,15.43,15.74,15.42,15.7,150800.0
2009-02-03 11:00:00,15.7,15.85,15.66,15.68,179000.0,15.7,15.85,15.66,15.68,179000.0
2009-02-03 11:30:00,15.68,15.7,15.52,15.62,130600.0,15.68,15.7,15.52,15.62,130600.0
2009-02-03 12:00:00,15.61,15.67,15.54,15.55,131500.0,15.61,15.67,15.54,15.55,131500.0
2009-02-03 12:30:00,15.55,15.59,15.48,15.49,77000.0,15.55,15.59,15.48,15.49,77000.0
2009-02-03 13:00:00,15.48,15.58,15.48,15.51,137700.0,15.48,15.58,15.48,15.51,137700.0
2009-02-03 13:30:00,15.51,15.68,15.43,15.55,178300.0,15.51,15.68,15.43,15.55,178300.0
2009-02-03 14:00:00,15.56,15.85,15.51,15.75,161700.0,15.56,15.85,15.51,15.75,161700.0
2009-02-03 14:30:00,15.75,15.98,15.74,15.87,345700.0,15.75,15.98,15.74,15.87,345700.0
2009-02-03 15:00:00,15.89,16.15,15.86,16.07,398500.0,15.89,16.15,15.86,16.07,398500.0
2009-02-03 15:30:00,16.07,16.07,15.86,15.96,536300.0,16.07,16.07,15.86,15.96,536300.0
2009-02-04 09:30:00,15.97,16.08,15.43,15.98,272700.0,15.97,16.08,15.43,15.98,272700.0
2009-02-04 10:00:00,15.98,16.22,15.96,16.15,204600.0,15.98,16.22,15.96,16.15,204600.0
2009-02-04 10:30:00,16.13,16.24,16.03,16.2,202400.0,16.13,16.24,16.03,16.2,202400.0
2009-02-04 11:00:00,16.19,16.29,16.14,16.19,292700.0,16.19,16.29,16.14,16.19,292700.0
2009-02-04 11:30:00,16.18,16.19,16.05,16.11,126400.0,16.18,16.19,16.05,16.11,126400.0
2009-02-04 12:00:00,16.11,16.21,16.1,16.14,166000.0,16.11,16.21,16.1,16.14,166000.0
2009-02-04 12:30:00,16.13,16.16,16.02,16.03,191200.0,16.13,16.16,16.02,16.03,191200.0
2009-02-04 13:00:00,16.03,16.03,15.87,15.97,234300.0,16.03,16.03,15.87,15.97,234300.0
2009-02-04 13:30:00,15.98,16.05,15.75,15.89,383700.0,15.98,16.05,15.75,15.89,383700.0
2009-02-04 14:00:00,15.89,15.9,15.7,15.79,349900.0,15.89,15.9,15.7,15.79,349900.0
2009-02-04 14:30:00,15.79,15.87,15.67,15.87,485500.0,15.79,15.87,15.67,15.87,485500.0
2009-02-04 15:00:00,15.86,15.96,15.76,15.81,542400.0,15.86,15.96,15.76,15.81,542400.0
2009-02-04 15:30:00,15.81,15.87,15.75,15.76,568400.0,15.81,15.87,15.75,15.76,568400.0
2009-02-05 09:30:00,16.25,17.25,16.09,16.67,1075800.0,16.25,17.25,16.09,16.67,1075800.0
2009-02-05 10:00:00,16.68,16.93,16.64,16.8,637000.0,16.68,16.93,16.64,16.8,637000.0
2009-02-05 10:30:00,16.81,16.89,16.63,16.81,583300.0,16.81,16.89,16.63,16.81,583300.0
2009-02-05 11:00:00,16.81,16.88,16.72,16.77,350600.0,16.81,16.88,16.72,16.77,350600.0
2009-02-05 11:30:00,16.76,16.92,16.71,16.88,404600.0,16.76,16.92,16.71,16.88,404600.0
2009-02-05 12:00:00,16.89,17.02,16.68,16.68,581900.0,16.89,17.02,16.68,16.68,581900.0
2009-02-05 12:30:00,16.68,16.78,16.32,16.76,995000.0,16.68,16.78,16.32,16.76,995000.0
2009-02-05 13:00:00,16.75,16.86,16.63,16.65,298300.0,16.75,16.86,16.63,16.65,298300.0
2009-02-05 13:30:00,16.64,16.77,16.59,16.61,474300.0,16.64,16.77,16.59,16.61,474300.0
2009-02-05 14:00:00,16.61,16.87,16.61,16.86,411500.0,16.61,16.87,16.61,16.86,411500.0
2009-02-05 14:30:00,16.87,16.9,16.61,16.67,674900.0,16.87,16.9,16.61,16.67,674900.0
2009-02-05 15:00:00,16.68,16.95,16.57,16.91,993700.0,16.68,16.95,16.57,16.91,993700.0
2009-02-05 15:30:00,16.92,16.95,16.76,16.84,1082100.0,16.92,16.95,16.76,16.84,1082100.0
2009-02-06 09:30:00,16.86,17.84,16.79,17.77,603500.0,16.86,17.84,16.79,17.77,603500.0
2009-02-06 10:00:00,17.76,17.77,17.4,17.47,571300.0,17.76,17.77,17.4,17.47,571300.0
2009-02-06 10:30:00,17.48,17.83,17.44,17.82,341300.0,17.48,17.83,17.44,17.82,341300.0
2009-02-06 11:00:00,17.83,18.18,17.82,18.04,544200.0,17.83,18.18,17.82,18.04,544200.0
2009-02-06 11:30:00,18.04,18.06,17.92,17.92,236100.0,18.04,18.06,17.92,17.92,236100.0
2009-02-06 12:00:00,17.91,17.93,17.75,17.78,290100.0,17.91,17.93,17.75,17.78,290100.0
2009-02-06 12:30:00,17.77,17.98,17.77,17.94,215500.0,17.77,17.98,17.77,17.94,215500.0
2009-02-06 13:00:00,17.94,18.1,17.9,18.06,247200.0,17.94,18.1,17.9,18.06,247200.0
2009-02-06 13:30:00,18.05,18.13,18.0,18.05,256500.0,18.05,18.13,18.0,18.05,256500.0
2009-02-06 14:00:00,18.04,18.07,17.87,17.96,408600.0,18.04,18.07,17.87,17.96,408600.0
2009-02-06 14:30:00,17.96,18.06,17.82,17.89,477900.0,17.96,18.06,17.82,17.89,477900.0
2009-02-06 15:00:00,17.88,17.9,17.66,17.78,562200.0,17.88,17.9,17.66,17.78,562200.0
2009-02-06 15:30:00,17.78,17.93,17.76,17.85,789600.0,17.78,17.93,17.76,17.85,789600.0
2009-02-09 09:30:00,17.75,17.82,17.45,17.76,232700.0,17.75,17.82,17.45,17.76,232700.0
2009-02-09 10:00:00,17.75,18.05,17.57,17.99,459900.0,17.75,18.05,17.57,17.99,459900.0
2009-02-09 10:30:00,18.0,18.16,17.93,18.15,453400.0,18.0,18.16,17.93,18.15,453400.0
2009-02-09 11:00:00,18.15,18.3,18.03,18.04,371400.0,18.15,18.3,18.03,18.04,371400.0
2009-02-09 11:30:00,18.05,18.07,17.89,18.06,159200.0,18.05,18.07,17.89,18.06,159200.0
2009-02-09 12:00:00,18.05,18.16,17.94,18.09,183200.0,18.05,18.16,17.94,18.09,183200.0
2009-02-09 12:30:00,18.1,18.19,18.02,18.18,100500.0,18.1,18.19,18.02,18.18,100500.0
2009-02-09 13:00:00,18.18,18.21,18.02,18.05,92700.0,18.18,18.21,18.02,18.05,92700.0
2009-02-09 13:30:00,18.04,18.05,17.88,17.96,140700.0,18.04,18.05,17.88,17.96,140700.0
2009-02-09 14:00:00,17.97,18.01,17.7,17.73,255500.0,17.97,18.01,17.7,17.73,255500.0
2009-02-09 14:30:00,17.73,17.81,17.65,17.76,277600.0,17.73,17.81,17.65,17.76,277600.0
2009-02-09 15:00:00,17.76,17.96,17.72,17.92,416000.0,17.76,17.96,17.72,17.92,416000.0
2009-02-09 15:30:00,17.93,17.97,17.76,17.8,858000.0,17.93,17.97,17.76,17.8,858000.0
2009-02-10 09:30:00,17.62,17.8,17.37,17.62,255900.0,17.62,17.8,17.37,17.62,255900.0
2009-02-10 10:00:00,17.63,17.7,17.04,17.14,364600.0,17.63,17.7,17.04,17.14,364600.0
2009-02-10 10:30:00,17.14,17.49,17.13,17.43,298900.0,17.14,17.49,17.13,17.43,298900.0
2009-02-10 11:00:00,17.45,17.63,16.9,17.07,346200.0,17.45,17.63,16.9,17.07,346200.0
2009-02-10 11:30:00,17.07,17.08,16.51,16.89,477400.0,17.07,17.08,16.51,16.89,477400.0
2009-02-10 12:00:00,16.88,17.09,16.77,16.83,231400.0,16.88,17.09,16.77,16.83,231400.0
2009-02-10 12:30:00,16.83,16.87,16.73,16.8,200300.0,16.83,16.87,16.73,16.8,200300.0
2009-02-10 13:00:00,16.8,16.8,16.48,16.54,319500.0,16.8,16.8,16.48,16.54,319500.0
2009-02-10 13:30:00,16.53,16.69,16.5,16.6,318000.0,16.53,16.69,16.5,16.6,318000.0
2009-02-10 14:00:00,16.6,16.72,16.4,16.42,368700.0,16.6,16.72,16.4,16.42,368700.0
2009-02-10 14:30:00,16.41,16.48,16.26,16.29,639300.0,16.41,16.48,16.26,16.29,639300.0
2009-02-10 15:00:00,16.31,16.5,16.25,16.45,1141700.0,16.31,16.5,16.25,16.45,1141700.0
2009-02-10 15:30:00,16.44,16.54,16.34,16.47,1284600.0,16.44,16.54,16.34,16.47,1284600.0
2009-02-11 09:30:00,16.51,16.87,16.27,16.79,282100.0,16.51,16.87,16.27,16.79,282100.0
2009-02-11 10:00:00,16.78,16.92,16.38,16.38,227700.0,16.78,16.92,16.38,16.38,227700.0
2009-02-11 10:30:00,16.37,16.57,16.25,16.54,377600.0,16.37,16.57,16.25,16.54,377600.0
2009-02-11 11:00:00,16.56,16.75,16.5,16.65,336800.0,16.56,16.75,16.5,16.65,336800.0
2009-02-11 11:30:00,16.65,16.78,16.53,16.6,163900.0,16.65,16.78,16.53,16.6,163900.0
2009-02-11 12:00:00,16.6,16.74,16.54,16.69,152000.0,16.6,16.74,16.54,16.69,152000.0
2009-02-11 12:30:00,16.68,16.73,16.56,16.59,127200.0,16.68,16.73,16.56,16.59,127200.0
2009-02-11 13:00:00,16.59,16.7,16.57,16.57,190700.0,16.59,16.7,16.57,16.57,190700.0
2009-02-11 13:30:00,16.57,16.57,16.32,16.35,174800.0,16.57,16.57,16.32,16.35,174800.0
2009-02-11 14:00:00,16.35,16.48,16.25,16.43,270100.0,16.35,16.48,16.25,16.43,270100.0
2009-02-11 14:30:00,16.42,16.77,16.38,16.69,486800.0,16.42,16.77,16.38,16.69,486800.0
2009-02-11 15:00:00,16.7,16.75,16.51,16.61,542500.0,16.7,16.75,16.51,16.61,542500.0
2009-02-11 15:30:00,16.61,16.66,16.43,16.55,546000.0,16.61,16.66,16.43,16.55,546000.0
2009-02-12 09:30:00,16.43,17.02,16.13,16.8,484900.0,16.43,17.02,16.13,16.8,484900.0
2009-02-12 10:00:00,16.79,16.81,16.57,16.73,359000.0,16.79,16.81,16.57,16.73,359000.0
2009-02-12 10:30:00,16.7,16.86,16.45,16.8,379300.0,16.7,16.86,16.45,16.8,379300.0
2009-02-12 11:00:00,16.78,16.79,16.49,16.6,232800.0,16.78,16.79,16.49,16.6,232800.0
2009-02-12 11:30:00,16.6,16.99,16.6,16.82,389600.0,16.6,16.99,16.6,16.82,389600.0
2009-02-12 12:00:00,16.82,17.06,16.8,17.0,257600.0,16.82,17.06,16.8,17.0,257600.0
2009-02-12 12:30:00,17.0,17.04,16.81,16.84,221400.0,17.0,17.04,16.81,16.84,221400.0
2009-02-12 13:00:00,16.84,16.85,16.52,16.61,518000.0,16.84,16.85,16.52,16.61,518000.0
2009-02-12 13:30:00,16.61,16.67,16.42,16.59,433600.0,16.61,16.67,16.42,16.59,433600.0
2009-02-12 14:00:00,16.59,16.63,16.4,16.42,306500.0,16.59,16.63,16.4,16.42,306500.0
2009-02-12 14:30:00,16.42,16.48,16.21,16.33,368700.0,16.42,16.48,16.21,16.33,368700.0
2009-02-12 15:00:00,16.33,16.85,16.19,16.84,620800.0,16.33,16.85,16.19,16.84,620800.0
2009-02-12 15:30:00,16.83,17.09,16.66,17.06,698100.0,16.83,17.09,16.66,17.06,698100.0
2009-02-13 09:30:00,17.06,17.09,16.5,16.6,252300.0,17.06,17.09,16.5,16.6,252300.0
2009-02-13 10:00:00,16.59,16.84,16.52,16.84,362400.0,16.59,16.84,16.52,16.84,362400.0
2009-02-13 10:30:00,16.85,16.98,16.83,16.84,174700.0,16.85,16.98,16.83,16.84,174700.0
2009-02-13 11:00:00,16.82,16.85,16.63,16.69,139300.0,16.82,16.85,16.63,16.69,139300.0
2009-02-13 11:30:00,16.68,16.8,16.56,16.56,241700.0,16.68,16.8,16.56,16.56,241700.0
2009-02-13 12:00:00,16.56,16.66,16.55,16.61,290200.0,16.56,16.66,16.55,16.61,290200.0
2009-02-13 12:30:00,16.6,16.63,16.39,16.44,200900.0,16.6,16.63,16.39,16.44,200900.0
2009-02-13 13:00:00,16.44,16.65,16.43,16.62,293800.0,16.44,16.65,16.43,16.62,293800.0
2009-02-13 13:30:00,16.61,16.81,16.56,16.74,180600.0,16.61,16.81,16.56,16.74,180600.0
2009-02-13 14:00:00,16.74,16.84,16.66,16.67,278700.0,16.74,16.84,16.66,16.67,278700.0
2009-02-13 14:30:00,16.65,16.7,16.54,16.58,282500.0,16.65,16.7,16.54,16.58,282500.0
2009-02-13 15:00:00,16.59,16.67,16.42,16.6,495200.0,16.59,16.67,16.42,16.6,495200.0
2009-02-13 15:30:00,16.6,16.71,16.49,16.49,647100.0,16.6,16.71,16.49,16.49,647100.0
2009-02-17 09:30:00,16.07,16.33,15.55,15.68,507300.0,16.07,16.33,15.55,15.68,507300.0
2009-02-17 10:00:00,15.68,15.93,15.67,15.86,394500.0,15.68,15.93,15.67,15.86,394500.0
2009-02-17 10:30:00,15.86,16.13,15.85,16.01,506200.0,15.86,16.13,15.85,16.01,506200.0
2009-02-17 11:00:00,16.03,16.03,15.9,15.97,344100.0,16.03,16.03,15.9,15.97,344100.0
2009-02-17 11:30:00,15.98,16.02,15.92,15.95,193700.0,15.98,16.02,15.92,15.95,193700.0
2009-02-17 12:00:00,15.96,16.04,15.86,15.95,188800.0,15.96,16.04,15.86,15.95,188800.0
2009-02-17 12:30:00,15.96,16.05,15.81,15.86,277400.0,15.96,16.05,15.81,15.86,277400.0
2009-02-17 13:00:00,15.86,15.89,15.77,15.81,155300.0,15.86,15.89,15.77,15.81,155300.0
2009-02-17 13:30:00,15.82,15.98,15.78,15.85,250600.0,15.82,15.98,15.78,15.85,250600.0
2009-02-17 14:00:00,15.85,16.0,15.82,15.88,258300.0,15.85,16.0,15.82,15.88,258300.0
2009-02-17 14:30:00,15.88,16.0,15.86,15.98,399600.0,15.88,16.0,15.86,15.98,399600.0
2009-02-17 15:00:00,15.97,16.04,15.87,15.98,404700.0,15.97,16.04,15.87,15.98,404700.0
2009-02-17 15:30:00,15.98,16.24,15.96,15.99,909900.0,15.98,16.24,15.96,15.99,909900.0
2009-02-18 09:30:00,15.97,16.24,15.9,15.92,292700.0,15.97,16.24,15.9,15.92,292700.0
2009-02-18 10:00:00,15.9,15.9,15.47,15.55,714900.0,15.9,15.9,15.47,15.55,714900.0
2009-02-18 10:30:00,15.55,15.8,15.54,15.73,487000.0,15.55,15.8,15.54,15.73,487000.0
2009-02-18 11:00:00,15.74,16.03,15.7,16.0,288400.0,15.74,16.03,15.7,16.0,288400.0
2009-02-18 11:30:00,15.99,16.03,15.86,15.91,189900.0,15.99,16.03,15.86,15.91,189900.0
2009-02-18 12:00:00,15.9,16.02,15.87,15.97,322400.0,15.9,16.02,15.87,15.97,322400.0
2009-02-18 12:30:00,15.98,16.08,15.89,16.07,414200.0,15.98,16.08,15.89,16.07,414200.0
2009-02-18 13:00:00,16.07,16.07,15.86,15.93,202200.0,16.07,16.07,15.86,15.93,202200.0
2009-02-18 13:30:00,15.93,15.95,15.79,15.83,282200.0,15.93,15.95,15.79,15.83,282200.0
2009-02-18 14:00:00,15.83,15.93,15.75,15.82,313400.0,15.83,15.93,15.75,15.82,313400.0
2009-02-18 14:30:00,15.83,15.9,15.75,15.9,323100.0,15.83,15.9,15.75,15.9,323100.0
2009-02-18 15:00:00,15.89,15.94,15.76,15.8,430700.0,15.89,15.94,15.76,15.8,430700.0
2009-02-18 15:30:00,15.8,15.9,15.78,15.83,439400.0,15.8,15.9,15.78,15.83,439400.0
2009-02-19 09:30:00,16.11,16.44,15.96,16.29,253100.0,16.11,16.44,15.96,16.29,253100.0
2009-02-19 10:00:00,16.27,16.27,15.91,15.99,267500.0,16.27,16.27,15.91,15.99,267500.0
2009-02-19 10:30:00,15.98,16.02,15.81,15.9,279500.0,15.98,16.02,15.81,15.9,279500.0
2009-02-19 11:00:00,15.9,16.11,15.89,15.96,192500.0,15.9,16.11,15.89,15.96,192500.0
2009-02-19 11:30:00,15.97,15.98,15.64,15.68,303600.0,15.97,15.98,15.64,15.68,303600.0
2009-02-19 12:00:00,15.67,15.73,15.54,15.68,249400.0,15.67,15.73,15.54,15.68,249400.0
2009-02-19 12:30:00,15.68,15.82,15.65,15.75,169100.0,15.68,15.82,15.65,15.75,169100.0
2009-02-19 13:00:00,15.76,15.96,15.69,15.95,220000.0,15.76,15.96,15.69,15.95,220000.0
2009-02-19 13:30:00,15.95,15.95,15.69,15.7,261200.0,15.95,15.95,15.69,15.7,261200.0
2009-02-19 14:00:00,15.71,15.79,15.62,15.72,269800.0,15.71,15.79,15.62,15.72,269800.0
2009-02-19 14:30:00,15.72,15.75,15.6,15.7,384900.0,15.72,15.75,15.6,15.7,384900.0
2009-02-19 15:00:00,15.69,15.75,15.57,15.66,493600.0,15.69,15.75,15.57,15.66,493600.0
2009-02-19 15:30:00,15.67,15.73,15.51,15.57,720200.0,15.67,15.73,15.51,15.57,720200.0
2009-02-20 09:30:00,15.43,15.66,15.32,15.58,325000.0,15.43,15.66,15.32,15.58,325000.0
2009-02-20 10:00:00,15.59,15.7,15.46,15.55,504500.0,15.59,15.7,15.46,15.55,504500.0
2009-02-20 10:30:00,15.56,15.91,15.51,15.88,471800.0,15.56,15.91,15.51,15.88,471800.0
2009-02-20 11:00:00,15.89,15.94,15.75,15.85,346200.0,15.89,15.94,15.75,15.85,346200.0
2009-02-20 11:30:00,15.85,15.96,15.74,15.8,266200.0,15.85,15.96,15.74,15.8,266200.0
2009-02-20 12:00:00,15.81,15.96,15.8,15.82,233400.0,15.81,15.96,15.8,15.82,233400.0
2009-02-20 12:30:00,15.82,15.92,15.67,15.74,234700.0,15.82,15.92,15.67,15.74,234700.0
2009-02-20 13:00:00,15.73,15.8,15.66,15.69,493600.0,15.73,15.8,15.66,15.69,493600.0
2009-02-20 13:30:00,15.69,15.8,15.67,15.77,317000.0,15.69,15.8,15.67,15.77,317000.0
2009-02-20 14:00:00,15.76,16.06,15.7,15.93,462300.0,15.76,16.06,15.7,15.93,462300.0
2009-02-20 14:30:00,15.93,16.27,15.93,16.11,832400.0,15.93,16.27,15.93,16.11,832400.0
2009-02-20 15:00:00,16.11,16.14,16.0,16.03,695900.0,16.11,16.14,16.0,16.03,695900.0
2009-02-20 15:30:00,16.03,16.12,15.95,16.08,962700.0,16.03,16.12,15.95,16.08,962700.0
2009-02-23 09:30:00,16.12,16.41,15.86,16.18,370900.0,16.12,16.41,15.86,16.18,370900.0
2009-02-23 10:00:00,16.18,16.22,15.98,16.2,447700.0,16.18,16.22,15.98,16.2,447700.0
2009-02-23 10:30:00,16.2,16.39,16.09,16.21,455400.0,16.2,16.39,16.09,16.21,455400.0
2009-02-23 11:00:00,16.22,16.45,16.15,16.45,442500.0,16.22,16.45,16.15,16.45,442500.0
2009-02-23 11:30:00,16.45,16.46,16.17,16.26,357300.0,16.45,16.46,16.17,16.26,357300.0
2009-02-23 12:00:00,16.26,16.38,16.25,16.31,254500.0,16.26,16.38,16.25,16.31,254500.0
2009-02-23 12:30:00,16.3,16.33,16.16,16.16,284500.0,16.3,16.33,16.16,16.16,284500.0
2009-02-23 13:00:00,16.15,16.35,16.14,16.27,485100.0,16.15,16.35,16.14,16.27,485100.0
2009-02-23 13:30:00,16.26,16.35,16.22,16.27,521700.0,16.26,16.35,16.22,16.27,521700.0
2009-02-23 14:00:00,16.26,16.42,16.16,16.39,382200.0,16.26,16.42,16.16,16.39,382200.0
2009-02-23 14:30:00,16.39,16.43,16.0,16.02,739400.0,16.39,16.43,16.0,16.02,739400.0
2009-02-23 15:00:00,16.01,16.21,16.0,16.14,851200.0,16.01,16.21,16.0,16.14,851200.0
2009-02-23 15:30:00,16.12,16.23,16.03,16.08,1251900.0,16.12,16.23,16.03,16.08,1251900.0
2009-02-24 09:30:00,16.01,16.63,15.93,16.22,598400.0,16.01,16.63,15.93,16.22,598400.0
2009-02-24 10:00:00,16.22,16.31,15.95,16.27,548100.0,16.22,16.31,15.95,16.27,548100.0
2009-02-24 10:30:00,16.26,16.47,16.24,16.35,255700.0,16.26,16.47,16.24,16.35,255700.0
2009-02-24 11:00:00,16.35,16.47,16.34,16.44,323000.0,16.35,16.47,16.34,16.44,323000.0
2009-02-24 11:30:00,16.45,16.53,16.37,16.48,415600.0,16.45,16.53,16.37,16.48,415600.0
2009-02-24 12:00:00,16.47,16.58,16.39,16.58,370400.0,16.47,16.58,16.39,16.58,370400.0
2009-02-24 12:30:00,16.58,16.73,16.48,16.49,286200.0,16.58,16.73,16.48,16.49,286200.0
2009-02-24 13:00:00,16.48,16.71,16.44,16.7,223300.0,16.48,16.71,16.44,16.7,223300.0
2009-02-24 13:30:00,16.73,16.94,16.67,16.94,250400.0,16.73,16.94,16.67,16.94,250400.0
2009-02-24 14:00:00,16.92,17.19,16.82,17.14,549900.0,16.92,17.19,16.82,17.14,549900.0
2009-02-24 14:30:00,17.13,17.15,16.95,17.07,622600.0,17.13,17.15,16.95,17.07,622600.0
2009-02-24 15:00:00,17.08,17.25,17.05,17.15,473300.0,17.08,17.25,17.05,17.15,473300.0
2009-02-24 15:30:00,17.16,17.19,17.05,17.09,766300.0,17.16,17.19,17.05,17.09,766300.0
2009-02-25 09:30:00,17.0,17.29,16.81,16.82,425100.0,17.0,17.29,16.81,16.82,425100.0
2009-02-25 10:00:00,16.8,16.97,16.62,16.95,332800.0,16.8,16.97,16.62,16.95,332800.0
2009-02-25 10:30:00,16.94,16.99,16.66,16.73,231500.0,16.94,16.99,16.66,16.73,231500.0
2009-02-25 11:00:00,16.73,16.84,16.68,16.75,448000.0,16.73,16.84,16.68,16.75,448000.0
2009-02-25 11:30:00,16.75,16.94,16.58,16.59,428500.0,16.75,16.94,16.58,16.59,428500.0
2009-02-25 12:00:00,16.6,16.65,16.56,16.63,290800.0,16.6,16.65,16.56,16.63,290800.0
2009-02-25 12:30:00,16.63,16.65,16.45,16.54,468200.0,16.63,16.65,16.45,16.54,468200.0
2009-02-25 13:00:00,16.53,16.71,16.53,16.64,297600.0,16.53,16.71,16.53,16.64,297600.0
2009-02-25 13:30:00,16.63,16.92,16.62,16.86,352700.0,16.63,16.92,16.62,16.86,352700.0
2009-02-25 14:00:00,16.86,16.91,16.61,16.83,733000.0,16.86,16.91,16.61,16.83,733000.0
2009-02-25 14:30:00,16.83,17.0,16.73,16.95,514700.0,16.83,17.0,16.73,16.95,514700.0
2009-02-25 15:00:00,16.94,17.39,16.9,17.3,459700.0,16.94,17.39,16.9,17.3,459700.0
2009-02-25 15:30:00,17.3,17.35,16.89,16.95,961000.0,17.3,17.35,16.89,16.95,961000.0
2009-02-26 09:30:00,17.3,17.5,16.74,17.03,316400.0,17.3,17.5,16.74,17.03,316400.0
2009-02-26 10:00:00,17.0,17.1,16.82,16.99,252200.0,17.0,17.1,16.82,16.99,252200.0
2009-02-26 10:30:00,16.98,17.18,16.93,17.01,347600.0,16.98,17.18,16.93,17.01,347600.0
2009-02-26 11:00:00,17.02,17.13,16.95,17.02,255400.0,17.02,17.13,16.95,17.02,255400.0
2009-02-26 11:30:00,17.02,17.02,16.92,16.93,455500.0,17.02,17.02,16.92,16.93,455500.0
2009-02-26 12:00:00,16.93,16.99,16.78,16.84,162100.0,16.93,16.99,16.78,16.84,162100.0
2009-02-26 12:30:00,16.84,16.88,16.57,16.66,181400.0,16.84,16.88,16.57,16.66,181400.0
2009-02-26 13:00:00,16.66,16.68,16.4,16.54,217000.0,16.66,16.68,16.4,16.54,217000.0
2009-02-26 13:30:00,16.55,16.7,16.44,16.68,461900.0,16.55,16.7,16.44,16.68,461900.0
2009-02-26 14:00:00,16.67,16.78,16.58,16.69,498400.0,16.67,16.78,16.58,16.69,498400.0
2009-02-26 14:30:00,16.69,16.8,16.49,16.53,441500.0,16.69,16.8,16.49,16.53,441500.0
2009-02-26 15:00:00,16.51,16.55,16.39,16.42,693500.0,16.51,16.55,16.39,16.42,693500.0
2009-02-26 15:30:00,16.42,16.57,16.39,16.55,1342100.0,16.42,16.57,16.39,16.55,1342100.0
2009-02-27 09:30:00,16.31,16.84,16.02,16.69,283000.0,16.31,16.84,16.02,16.69,283000.0
2009-02-27 10:00:00,16.7,16.86,16.56,16.6,444800.0,16.7,16.86,16.56,16.6,444800.0
2009-02-27 10:30:00,16.59,16.79,16.55,16.6,242000.0,16.59,16.79,16.55,16.6,242000.0
2009-02-27 11:00:00,16.6,16.78,16.51,16.74,168300.0,16.6,16.78,16.51,16.74,168300.0
2009-02-27 11:30:00,16.74,16.8,16.67,16.73,230800.0,16.74,16.8,16.67,16.73,230800.0
2009-02-27 12:00:00,16.74,16.81,16.67,16.69,315900.0,16.74,16.81,16.67,16.69,315900.0
2009-02-27 12:30:00,16.68,16.84,16.65,16.84,211400.0,16.68,16.84,16.65,16.84,211400.0
2009-02-27 13:00:00,16.84,16.92,16.66,16.77,216200.0,16.84,16.92,16.66,16.77,216200.0
2009-02-27 13:30:00,16.77,16.91,16.62,16.86,491500.0,16.77,16.91,16.62,16.86,491500.0
2009-02-27 14:00:00,16.85,17.0,16.61,16.62,308200.0,16.85,17.0,16.61,16.62,308200.0
2009-02-27 14:30:00,16.64,16.96,16.61,16.94,381700.0,16.64,16.96,16.61,16.94,381700.0
2009-02-27 15:00:00,16.95,16.95,16.58,16.62,431700.0,16.95,16.95,16.58,16.62,431700.0
2009-02-27 15:30:00,16.62,16.84,16.58,16.65,982300.0,16.62,16.84,16.58,16.65,982300.0
2009-03-02 09:30:00,17.1,17.14,16.6,16.91,892000.0,17.1,17.14,16.6,16.91,892000.0
2009-03-02 10:00:00,16.91,16.98,16.7,16.84,601100.0,16.91,16.98,16.7,16.84,601100.0
2009-03-02 10:30:00,16.82,16.87,16.69,16.71,344200.0,16.82,16.87,16.69,16.71,344200.0
2009-03-02 11:00:00,16.72,16.77,16.47,16.53,466400.0,16.72,16.77,16.47,16.53,466400.0
2009-03-02 11:30:00,16.53,16.72,16.35,16.37,724100.0,16.53,16.72,16.35,16.37,724100.0
2009-03-02 12:00:00,16.38,16.5,16.24,16.32,664800.0,16.38,16.5,16.24,16.32,664800.0
2009-03-02 12:30:00,16.31,16.46,16.3,16.32,470400.0,16.31,16.46,16.3,16.32,470400.0
2009-03-02 13:00:00,16.33,16.47,16.2,16.24,765000.0,16.33,16.47,16.2,16.24,765000.0
2009-03-02 13:30:00,16.24,16.36,16.11,16.34,466900.0,16.24,16.36,16.11,16.34,466900.0
2009-03-02 14:00:00,16.34,16.41,16.21,16.27,367200.0,16.34,16.41,16.21,16.27,367200.0
2009-03-02 14:30:00,16.26,16.48,16.22,16.3,605700.0,16.26,16.48,16.22,16.3,605700.0
2009-03-02 15:00:00,16.3,16.36,16.17,16.34,745500.0,16.3,16.36,16.17,16.34,745500.0
2009-03-02 15:30:00,16.34,16.41,16.19,16.28,1471800.0,16.34,16.41,16.19,16.28,1471800.0
2009-03-03 09:30:00,16.44,16.55,15.81,15.9,539400.0,16.44,16.55,15.81,15.9,539400.0
2009-03-03 10:00:00,15.9,15.92,15.38,15.58,855700.0,15.9,15.92,15.38,15.58,855700.0
2009-03-03 10:30:00,15.57,15.75,15.5,15.66,649300.0,15.57,15.75,15.5,15.66,649300.0
2009-03-03 11:00:00,15.65,15.73,15.49,15.61,525000.0,15.65,15.73,15.49,15.61,525000.0
2009-03-03 11:30:00,15.6,15.62,15.23,15.29,588000.0,15.6,15.62,15.23,15.29,588000.0
2009-03-03 12:00:00,15.29,15.75,15.29,15.7,257600.0,15.29,15.75,15.29,15.7,257600.0
2009-03-03 12:30:00,15.71,15.71,15.48,15.51,286500.0,15.71,15.71,15.48,15.51,286500.0
2009-03-03 13:00:00,15.52,15.65,15.46,15.46,317800.0,15.52,15.65,15.46,15.46,317800.0
2009-03-03 13:30:00,15.46,15.6,15.34,15.54,383200.0,15.46,15.6,15.34,15.54,383200.0
2009-03-03 14:00:00,15.54,15.8,15.54,15.74,461800.0,15.54,15.8,15.54,15.74,461800.0
2009-03-03 14:30:00,15.74,16.06,15.73,15.87,546400.0,15.74,16.06,15.73,15.87,546400.0
2009-03-03 15:00:00,15.87,15.88,15.57,15.59,442100.0,15.87,15.88,15.57,15.59,442100.0
2009-03-03 15:30:00,15.6,15.67,15.52,15.6,592500.0,15.6,15.67,15.52,15.6,592500.0
2009-03-04 09:30:00,15.64,16.07,15.61,15.83,277800.0,15.64,16.07,15.61,15.83,277800.0
2009-03-04 10:00:00,15.84,15.9,15.47,15.6,339200.0,15.84,15.9,15.47,15.6,339200.0
2009-03-04 10:30:00,15.6,15.71,15.47,15.55,348100.0,15.6,15.71,15.47,15.55,348100.0
2009-03-04 11:00:00,15.57,15.97,15.57,15.9,538900.0,15.57,15.97,15.57,15.9,538900.0
2009-03-04 11:30:00,15.9,15.95,15.76,15.8,333900.0,15.9,15.95,15.76,15.8,333900.0
2009-03-04 12:00:00,15.8,15.88,15.73,15.86,361800.0,15.8,15.88,15.73,15.86,361800.0
2009-03-04 12:30:00,15.86,15.9,15.65,15.75,299900.0,15.86,15.9,15.65,15.75,299900.0
2009-03-04 13:00:00,15.74,15.85,15.63,15.82,170500.0,15.74,15.85,15.63,15.82,170500.0
2009-03-04 13:30:00,15.83,15.99,15.81,15.83,232800.0,15.83,15.99,15.81,15.83,232800.0
2009-03-04 14:00:00,15.83,15.96,15.79,15.86,383400.0,15.83,15.96,15.79,15.86,383400.0
2009-03-04 14:30:00,15.86,16.08,15.82,15.98,556100.0,15.86,16.08,15.82,15.98,556100.0
2009-03-04 15:00:00,15.98,16.21,15.97,16.13,855500.0,15.98,16.21,15.97,16.13,855500.0
2009-03-04 15:30:00,16.13,16.14,15.78,15.96,1252700.0,16.13,16.14,15.78,15.96,1252700.0
2009-03-05 09:30:00,14.5,15.25,14.4,14.75,1979500.0,14.5,15.25,14.4,14.75,1979500.0
2009-03-05 10:00:00,14.75,14.89,14.45,14.49,993200.0,14.75,14.89,14.45,14.49,993200.0
2009-03-05 10:30:00,14.49,14.68,14.28,14.37,937100.0,14.49,14.68,14.28,14.37,937100.0
2009-03-05 11:00:00,14.39,14.66,14.11,14.11,1258700.0,14.39,14.66,14.11,14.11,1258700.0
2009-03-05 11:30:00,14.12,14.3,13.94,14.27,856700.0,14.12,14.3,13.94,14.27,856700.0
2009-03-05 12:00:00,14.27,14.53,14.25,14.53,567900.0,14.27,14.53,14.25,14.53,567900.0
2009-03-05 12:30:00,14.53,14.82,14.52,14.8,506000.0,14.53,14.82,14.52,14.8,506000.0
2009-03-05 13:00:00,14.8,15.04,14.74,15.01,627200.0,14.8,15.04,14.74,15.01,627200.0
2009-03-05 13:30:00,15.01,15.01,14.85,14.89,512200.0,15.01,15.01,14.85,14.89,512200.0
2009-03-05 14:00:00,14.89,14.89,14.55,14.6,717500.0,14.89,14.89,14.55,14.6,717500.0
2009-03-05 14:30:00,14.61,14.78,14.59,14.6,584900.0,14.61,14.78,14.59,14.6,584900.0
2009-03-05 15:00:00,14.6,14.88,14.55,14.63,807400.0,14.6,14.88,14.55,14.63,807400.0
2009-03-05 15:30:00,14.63,15.18,14.6,14.82,2033300.0,14.63,15.18,14.6,14.82,2033300.0
2009-03-06 09:30:00,14.63,14.88,14.4,14.4,667200.0,14.63,14.88,14.4,14.4,667200.0
2009-03-06 10:00:00,14.4,14.46,14.06,14.22,770400.0,14.4,14.46,14.06,14.22,770400.0
2009-03-06 10:30:00,14.21,14.25,14.02,14.04,422700.0,14.21,14.25,14.02,14.04,422700.0
2009-03-06 11:00:00,14.05,14.3,14.01,14.2,552100.0,14.05,14.3,14.01,14.2,552100.0
2009-03-06 11:30:00,14.19,14.36,14.18,14.25,405500.0,14.19,14.36,14.18,14.25,405500.0
2009-03-06 12:00:00,14.25,14.3,14.04,14.05,365200.0,14.25,14.3,14.04,14.05,365200.0
2009-03-06 12:30:00,14.04,14.2,13.95,14.18,385300.0,14.04,14.2,13.95,14.18,385300.0
2009-03-06 13:00:00,14.18,14.19,13.98,14.02,312900.0,14.18,14.19,13.98,14.02,312900.0
2009-03-06 13:30:00,14.03,14.06,13.91,14.02,383900.0,14.03,14.06,13.91,14.02,383900.0
2009-03-06 14:00:00,14.03,14.14,13.92,14.02,416900.0,14.03,14.14,13.92,14.02,416900.0
2009-03-06 14:30:00,14.02,14.03,13.78,13.79,521100.0,14.02,14.03,13.78,13.79,521100.0
2009-03-06 15:00:00,13.79,13.88,13.74,13.79,480600.0,13.79,13.88,13.74,13.79,480600.0
2009-03-06 15:30:00,13.8,14.16,13.77,14.12,1395800.0,13.8,14.16,13.77,14.12,1395800.0
2009-03-09 09:30:00,13.63,14.7,13.63,14.5,525100.0,13.63,14.7,13.63,14.5,525100.0
2009-03-09 10:00:00,14.49,14.67,14.44,14.56,239800.0,14.49,14.67,14.44,14.56,239800.0
2009-03-09 10:30:00,14.55,14.62,14.46,14.47,350000.0,14.55,14.62,14.46,14.47,350000.0
2009-03-09 11:00:00,14.47,14.69,14.45,14.67,239900.0,14.47,14.69,14.45,14.67,239900.0
2009-03-09 11:30:00,14.68,14.74,14.53,14.58,175200.0,14.68,14.74,14.53,14.58,175200.0
2009-03-09 12:00:00,14.58,14.82,14.52,14.7,270100.0,14.58,14.82,14.52,14.7,270100.0
2009-03-09 12:30:00,14.7,14.8,14.6,14.67,209400.0,14.7,14.8,14.6,14.67,209400.0
2009-03-09 13:00:00,14.67,14.67,14.49,14.53,284200.0,14.67,14.67,14.49,14.53,284200.0
2009-03-09 13:30:00,14.53,14.65,14.5,14.58,268500.0,14.53,14.65,14.5,14.58,268500.0
2009-03-09 14:00:00,14.59,14.73,14.51,14.56,485600.0,14.59,14.73,14.51,14.56,485600.0
2009-03-09 14:30:00,14.56,14.67,14.45,14.58,378300.0,14.56,14.67,14.45,14.58,378300.0
2009-03-09 15:00:00,14.58,14.63,14.5,14.53,423600.0,14.58,14.63,14.5,14.53,423600.0
2009-03-09 15:30:00,14.53,14.62,14.5,14.55,775300.0,14.53,14.62,14.5,14.55,775300.0
2009-03-10 09:30:00,14.87,15.45,14.73,15.22,420100.0,14.87,15.45,14.73,15.22,420100.0
2009-03-10 10:00:00,15.22,15.97,15.22,15.82,495300.0,15.22,15.97,15.22,15.82,495300.0
2009-03-10 10:30:00,15.82,15.9,15.66,15.7,233900.0,15.82,15.9,15.66,15.7,233900.0
2009-03-10 11:00:00,15.7,15.7,15.54,15.66,225600.0,15.7,15.7,15.54,15.66,225600.0
2009-03-10 11:30:00,15.66,15.75,15.51,15.75,256600.0,15.66,15.75,15.51,15.75,256600.0
2009-03-10 12:00:00,15.76,15.91,15.73,15.87,371900.0,15.76,15.91,15.73,15.87,371900.0
2009-03-10 12:30:00,15.88,15.97,15.8,15.8,304900.0,15.88,15.97,15.8,15.8,304900.0
2009-03-10 13:00:00,15.79,15.93,15.79,15.93,273300.0,15.79,15.93,15.79,15.93,273300.0
2009-03-10 13:30:00,15.92,16.03,15.87,15.89,289600.0,15.92,16.03,15.87,15.89,289600.0
2009-03-10 14:00:00,15.89,16.0,15.81,15.84,344400.0,15.89,16.0,15.81,15.84,344400.0
2009-03-10 14:30:00,15.84,16.01,15.83,16.01,296800.0,15.84,16.01,15.83,16.01,296800.0
2009-03-10 15:00:00,16.01,16.13,15.94,16.06,617000.0,16.01,16.13,15.94,16.06,617000.0
2009-03-10 15:30:00,16.06,16.1,15.91,16.03,1102700.0,16.06,16.1,15.91,16.03,1102700.0
2009-03-11 09:30:00,16.09,16.46,15.75,16.39,344800.0,16.09,16.46,15.75,16.39,344800.0
2009-03-11 10:00:00,16.39,16.41,16.03,16.3,382000.0,16.39,16.41,16.03,16.3,382000.0
2009-03-11 10:30:00,16.31,16.36,16.06,16.18,262100.0,16.31,16.36,16.06,16.18,262100.0
2009-03-11 11:00:00,16.17,16.23,16.11,16.18,237400.0,16.17,16.23,16.11,16.18,237400.0
2009-03-11 11:30:00,16.18,16.28,16.15,16.23,302200.0,16.18,16.28,16.15,16.23,302200.0
2009-03-11 12:00:00,16.23,16.29,16.09,16.18,196300.0,16.23,16.29,16.09,16.18,196300.0
2009-03-11 12:30:00,16.18,16.29,16.15,16.16,191700.0,16.18,16.29,16.15,16.16,191700.0
2009-03-11 13:00:00,16.17,16.34,16.15,16.3,209700.0,16.17,16.34,16.15,16.3,209700.0
2009-03-11 13:30:00,16.3,16.47,16.28,16.41,277500.0,16.3,16.47,16.28,16.41,277500.0
2009-03-11 14:00:00,16.41,16.49,16.16,16.26,317100.0,16.41,16.49,16.16,16.26,317100.0
2009-03-11 14:30:00,16.26,16.4,16.23,16.29,327200.0,16.26,16.4,16.23,16.29,327200.0
2009-03-11 15:00:00,16.3,16.53,16.29,16.46,375600.0,16.3,16.53,16.29,16.46,375600.0
2009-03-11 15:30:00,16.45,16.57,16.29,16.36,784400.0,16.45,16.57,16.29,16.36,784400.0
2009-03-12 09:30:00,16.39,16.53,16.08,16.4,321900.0,16.39,16.53,16.08,16.4,321900.0
2009-03-12 10:00:00,16.41,16.63,16.35,16.41,308600.0,16.41,16.63,16.35,16.41,308600.0
2009-03-12 10:30:00,16.42,16.61,16.32,16.58,404000.0,16.42,16.61,16.32,16.58,404000.0
2009-03-12 11:00:00,16.58,16.66,16.52,16.56,283300.0,16.58,16.66,16.52,16.56,283300.0
2009-03-12 11:30:00,16.56,16.81,16.53,16.73,354400.0,16.56,16.81,16.53,16.73,354400.0
2009-03-12 12:00:00,16.74,17.02,16.74,16.98,318900.0,16.74,17.02,16.74,16.98,318900.0
2009-03-12 12:30:00,16.97,17.09,16.93,17.01,307200.0,16.97,17.09,16.93,17.01,307200.0
2009-03-12 13:00:00,17.02,17.08,16.94,16.98,299000.0,17.02,17.08,16.94,16.98,299000.0
2009-03-12 13:30:00,16.98,17.02,16.95,16.98,195800.0,16.98,17.02,16.95,16.98,195800.0
2009-03-12 14:00:00,16.98,17.25,16.9,17.22,486300.0,16.98,17.25,16.9,17.22,486300.0
2009-03-12 14:30:00,17.21,17.31,17.12,17.23,423200.0,17.21,17.31,17.12,17.23,423200.0
2009-03-12 15:00:00,17.23,17.26,17.1,17.19,532000.0,17.23,17.26,17.1,17.19,532000.0
2009-03-12 15:30:00,17.19,17.41,17.18,17.27,1031800.0,17.19,17.41,17.18,17.27,1031800.0
2009-03-13 09:30:00,17.32,17.39,16.93,17.29,341800.0,17.32,17.39,16.93,17.29,341800.0
2009-03-13 10:00:00,17.28,17.46,17.02,17.02,236100.0,17.28,17.46,17.02,17.02,236100.0
2009-03-13 10:30:00,17.04,17.34,16.94,17.16,261900.0,17.04,17.34,16.94,17.16,261900.0
2009-03-13 11:00:00,17.14,17.19,17.02,17.1,176800.0,17.14,17.19,17.02,17.1,176800.0
2009-03-13 11:30:00,17.09,17.12,16.89,16.99,211400.0,17.09,17.12,16.89,16.99,211400.0
2009-03-13 12:00:00,17.0,17.04,16.85,16.87,198800.0,17.0,17.04,16.85,16.87,198800.0
2009-03-13 12:30:00,16.87,17.1,16.86,17.1,217800.0,16.87,17.1,16.86,17.1,217800.0
2009-03-13 13:00:00,17.09,17.29,17.04,17.26,103400.0,17.09,17.29,17.04,17.26,103400.0
2009-03-13 13:30:00,17.26,17.32,17.18,17.32,163900.0,17.26,17.32,17.18,17.32,163900.0
2009-03-13 14:00:00,17.31,17.39,17.18,17.28,268800.0,17.31,17.39,17.18,17.28,268800.0
2009-03-13 14:30:00,17.27,17.4,17.22,17.27,286700.0,17.27,17.4,17.22,17.27,286700.0
2009-03-13 15:00:00,17.26,17.42,17.23,17.37,218500.0,17.26,17.42,17.23,17.37,218500.0
2009-03-13 15:30:00,17.38,17.41,17.22,17.26,659700.0,17.38,17.41,17.22,17.26,659700.0
2009-03-16 09:30:00,17.27,17.28,16.91,17.0,304000.0,17.27,17.28,16.91,17.0,304000.0
2009-03-16 10:00:00,17.01,17.09,16.91,17.02,165100.0,17.01,17.09,16.91,17.02,165100.0
2009-03-16 10:30:00,17.04,17.2,17.02,17.06,512200.0,17.04,17.2,17.02,17.06,512200.0
2009-03-16 11:00:00,17.06,17.37,17.02,17.22,348400.0,17.06,17.37,17.02,17.22,348400.0
2009-03-16 11:30:00,17.22,17.31,17.08,17.09,384100.0,17.22,17.31,17.08,17.09,384100.0
2009-03-16 12:00:00,17.09,17.22,17.04,17.13,255900.0,17.09,17.22,17.04,17.13,255900.0
2009-03-16 12:30:00,17.13,17.41,17.13,17.37,307100.0,17.13,17.41,17.13,17.37,307100.0
2009-03-16 13:00:00,17.37,17.39,17.21,17.23,378400.0,17.37,17.39,17.21,17.23,378400.0
2009-03-16 13:30:00,17.24,17.43,17.21,17.31,434400.0,17.24,17.43,17.21,17.31,434400.0
2009-03-16 14:00:00,17.3,17.39,17.25,17.27,424200.0,17.3,17.39,17.25,17.27,424200.0
2009-03-16 14:30:00,17.27,17.32,17.08,17.1,425200.0,17.27,17.32,17.08,17.1,425200.0
2009-03-16 15:00:00,17.11,17.12,16.87,16.94,495900.0,17.11,17.12,16.87,16.94,495900.0
2009-03-16 15:30:00,16.94,16.95,16.76,16.77,765600.0,16.94,16.95,16.76,16.77,765600.0
2009-03-17 09:30:00,17.04,17.38,16.87,17.35,321900.0,17.04,17.38,16.87,17.35,321900.0
2009-03-17 10:00:00,17.34,17.57,17.3,17.45,455200.0,17.34,17.57,17.3,17.45,455200.0
2009-03-17 10:30:00,17.46,17.71,17.38,17.59,331500.0,17.46,17.71,17.38,17.59,331500.0
2009-03-17 11:00:00,17.58,17.59,17.48,17.54,339100.0,17.58,17.59,17.48,17.54,339100.0
2009-03-17 11:30:00,17.55,17.85,17.5,17.78,418800.0,17.55,17.85,17.5,17.78,418800.0
2009-03-17 12:00:00,17.78,17.84,17.57,17.62,203000.0,17.78,17.84,17.57,17.62,203000.0
2009-03-17 12:30:00,17.62,17.72,17.55,17.6,185800.0,17.62,17.72,17.55,17.6,185800.0
2009-03-17 13:00:00,17.6,17.79,17.57,17.7,244000.0,17.6,17.79,17.57,17.7,244000.0
2009-03-17 13:30:00,17.71,17.87,17.71,17.8,310500.0,17.71,17.87,17.71,17.8,310500.0
2009-03-17 14:00:00,17.8,17.87,17.73,17.73,400300.0,17.8,17.87,17.73,17.73,400300.0
2009-03-17 14:30:00,17.73,17.94,17.67,17.86,432100.0,17.73,17.94,17.67,17.86,432100.0
2009-03-17 15:00:00,17.86,18.07,17.84,17.97,529900.0,17.86,18.07,17.84,17.97,529900.0
2009-03-17 15:30:00,17.96,18.15,17.9,18.15,906400.0,17.96,18.15,17.9,18.15,906400.0
2009-03-18 09:30:00,18.0,18.18,17.87,18.14,301100.0,18.0,18.18,17.87,18.14,301100.0
2009-03-18 10:00:00,18.14,18.2,17.88,17.93,395300.0,18.14,18.2,17.88,17.93,395300.0
2009-03-18 10:30:00,17.92,18.08,17.85,18.05,301300.0,17.92,18.08,17.85,18.05,301300.0
2009-03-18 11:00:00,18.05,18.07,17.92,17.96,299100.0,18.05,18.07,17.92,17.96,299100.0
2009-03-18 11:30:00,17.97,18.19,17.97,18.19,247600.0,17.97,18.19,17.97,18.19,247600.0
2009-03-18 12:00:00,18.19,18.35,18.18,18.28,309400.0,18.19,18.35,18.18,18.28,309400.0
2009-03-18 12:30:00,18.29,18.31,18.14,18.28,260600.0,18.29,18.31,18.14,18.28,260600.0
2009-03-18 13:00:00,18.28,18.48,18.28,18.45,381200.0,18.28,18.48,18.28,18.45,381200.0
2009-03-18 13:30:00,18.45,18.58,18.45,18.5,344400.0,18.45,18.58,18.45,18.5,344400.0
2009-03-18 14:00:00,18.5,18.86,18.42,18.79,655700.0,18.5,18.86,18.42,18.79,655700.0
2009-03-18 14:30:00,18.78,19.04,18.55,18.97,629600.0,18.78,19.04,18.55,18.97,629600.0
2009-03-18 15:00:00,18.96,18.99,18.37,18.45,934000.0,18.96,18.99,18.37,18.45,934000.0
2009-03-18 15:30:00,18.47,18.67,18.25,18.64,798600.0,18.47,18.67,18.25,18.64,798600.0
2009-03-19 09:30:00,18.83,19.12,18.66,18.89,473000.0,18.83,19.12,18.66,18.89,473000.0
2009-03-19 10:00:00,18.88,19.07,18.83,18.99,611300.0,18.88,19.07,18.83,18.99,611300.0
2009-03-19 10:30:00,18.98,19.07,18.85,18.86,407500.0,18.98,19.07,18.85,18.86,407500.0
2009-03-19 11:00:00,18.86,19.0,18.65,18.66,407000.0,18.86,19.0,18.65,18.66,407000.0
2009-03-19 11:30:00,18.66,18.78,18.65,18.77,426300.0,18.66,18.78,18.65,18.77,426300.0
2009-03-19 12:00:00,18.76,18.83,18.61,18.67,280300.0,18.76,18.83,18.61,18.67,280300.0
2009-03-19 12:30:00,18.67,18.73,18.59,18.71,210500.0,18.67,18.73,18.59,18.71,210500.0
2009-03-19 13:00:00,18.71,18.74,18.59,18.67,217000.0,18.71,18.74,18.59,18.67,217000.0
2009-03-19 13:30:00,18.68,18.76,18.59,18.73,285400.0,18.68,18.76,18.59,18.73,285400.0
2009-03-19 14:00:00,18.73,18.84,18.72,18.81,216500.0,18.73,18.84,18.72,18.81,216500.0
2009-03-19 14:30:00,18.82,18.86,18.58,18.61,354200.0,18.82,18.86,18.58,18.61,354200.0
2009-03-19 15:00:00,18.6,18.73,18.57,18.7,530700.0,18.6,18.73,18.57,18.7,530700.0
2009-03-19 15:30:00,18.71,18.74,18.54,18.68,1157600.0,18.71,18.74,18.54,18.68,1157600.0
2009-03-20 09:30:00,17.99,18.26,17.9,18.12,1059100.0,17.99,18.26,17.9,18.12,1059100.0
2009-03-20 10:00:00,18.1,18.2,18.0,18.16,411500.0,18.1,18.2,18.0,18.16,411500.0
2009-03-20 10:30:00,18.17,18.19,17.87,18.03,313600.0,18.17,18.19,17.87,18.03,313600.0
2009-03-20 11:00:00,18.04,18.05,17.72,17.73,369500.0,18.04,18.05,17.72,17.73,369500.0
2009-03-20 11:30:00,17.72,17.83,17.46,17.55,559700.0,17.72,17.83,17.46,17.55,559700.0
2009-03-20 12:00:00,17.56,17.65,17.48,17.64,235300.0,17.56,17.65,17.48,17.64,235300.0
2009-03-20 12:30:00,17.64,17.68,17.36,17.36,360800.0,17.64,17.68,17.36,17.36,360800.0
2009-03-20 13:00:00,17.36,17.38,17.19,17.25,444200.0,17.36,17.38,17.19,17.25,444200.0
2009-03-20 13:30:00,17.25,17.33,17.12,17.13,326000.0,17.25,17.33,17.12,17.13,326000.0
2009-03-20 14:00:00,17.14,17.25,17.07,17.23,275000.0,17.14,17.25,17.07,17.23,275000.0
2009-03-20 14:30:00,17.24,17.45,17.23,17.44,346400.0,17.24,17.45,17.23,17.44,346400.0
2009-03-20 15:00:00,17.45,17.61,17.45,17.57,723400.0,17.45,17.61,17.45,17.57,723400.0
2009-03-20 15:30:00,17.57,17.6,17.36,17.38,1698800.0,17.57,17.6,17.36,17.38,1698800.0
2009-03-23 09:30:00,17.01,17.17,16.52,16.8,1227000.0,17.01,17.17,16.52,16.8,1227000.0
2009-03-23 10:00:00,16.8,16.92,16.75,16.8,755500.0,16.8,16.92,16.75,16.8,755500.0
2009-03-23 10:30:00,16.8,16.97,16.65,16.97,580900.0,16.8,16.97,16.65,16.97,580900.0
2009-03-23 11:00:00,16.97,17.06,16.89,17.01,421100.0,16.97,17.06,16.89,17.01,421100.0
2009-03-23 11:30:00,17.0,17.46,16.98,17.44,476500.0,17.0,17.46,16.98,17.44,476500.0
2009-03-23 12:00:00,17.44,17.46,17.32,17.4,286600.0,17.44,17.46,17.32,17.4,286600.0
2009-03-23 12:30:00,17.4,17.41,17.12,17.13,313400.0,17.4,17.41,17.12,17.13,313400.0
2009-03-23 13:00:00,17.14,17.2,17.0,17.03,496700.0,17.14,17.2,17.0,17.03,496700.0
2009-03-23 13:30:00,17.03,17.11,16.97,17.04,233200.0,17.03,17.11,16.97,17.04,233200.0
2009-03-23 14:00:00,17.03,17.19,17.03,17.17,237500.0,17.03,17.19,17.03,17.17,237500.0
2009-03-23 14:30:00,17.17,17.33,17.1,17.31,304500.0,17.17,17.33,17.1,17.31,304500.0
2009-03-23 15:00:00,17.32,17.45,17.24,17.45,489000.0,17.32,17.45,17.24,17.45,489000.0
2009-03-23 15:30:00,17.45,17.73,17.36,17.71,1100700.0,17.45,17.73,17.36,17.71,1100700.0
2009-03-24 09:30:00,17.48,17.92,17.3,17.91,381500.0,17.48,17.92,17.3,17.91,381500.0
2009-03-24 10:00:00,17.9,18.0,17.53,17.56,491500.0,17.9,18.0,17.53,17.56,491500.0
2009-03-24 10:30:00,17.56,17.57,17.28,17.46,419200.0,17.56,17.57,17.28,17.46,419200.0
2009-03-24 11:00:00,17.45,17.56,17.43,17.49,374800.0,17.45,17.56,17.43,17.49,374800.0
2009-03-24 11:30:00,17.48,17.5,17.37,17.37,282500.0,17.48,17.5,17.37,17.37,282500.0
2009-03-24 12:00:00,17.37,17.37,17.18,17.35,273900.0,17.37,17.37,17.18,17.35,273900.0
2009-03-24 12:30:00,17.36,17.42,17.23,17.3,384200.0,17.36,17.42,17.23,17.3,384200.0
2009-03-24 13:00:00,17.3,17.31,17.21,17.26,333900.0,17.3,17.31,17.21,17.26,333900.0
2009-03-24 13:30:00,17.27,17.29,17.03,17.16,378400.0,17.27,17.29,17.03,17.16,378400.0
2009-03-24 14:00:00,17.16,17.29,17.16,17.22,385700.0,17.16,17.29,17.16,17.22,385700.0
2009-03-24 14:30:00,17.22,17.3,17.17,17.25,436100.0,17.22,17.3,17.17,17.25,436100.0
2009-03-24 15:00:00,17.25,17.3,17.1,17.15,455800.0,17.25,17.3,17.1,17.15,455800.0
2009-03-24 15:30:00,17.14,17.2,16.98,17.02,717400.0,17.14,17.2,16.98,17.02,717400.0
2009-03-25 09:30:00,17.14,17.15,16.83,16.95,463700.0,17.14,17.15,16.83,16.95,463700.0
2009-03-25 10:00:00,16.95,17.06,16.45,16.47,1040900.0,16.95,17.06,16.45,16.47,1040900.0
2009-03-25 10:30:00,16.46,16.68,16.19,16.24,1057600.0,16.46,16.68,16.19,16.24,1057600.0
2009-03-25 11:00:00,16.24,16.34,15.88,16.14,1458900.0,16.24,16.34,15.88,16.14,1458900.0
2009-03-25 11:30:00,16.15,16.19,15.81,15.84,793200.0,16.15,16.19,15.81,15.84,793200.0
2009-03-25 12:00:00,15.83,16.0,15.8,15.94,437100.0,15.83,16.0,15.8,15.94,437100.0
2009-03-25 12:30:00,15.95,16.0,15.75,15.79,523000.0,15.95,16.0,15.75,15.79,523000.0
2009-03-25 13:00:00,15.78,15.86,15.57,15.65,517000.0,15.78,15.86,15.57,15.65,517000.0
2009-03-25 13:30:00,15.64,15.88,15.58,15.75,517900.0,15.64,15.88,15.58,15.75,517900.0
2009-03-25 14:00:00,15.76,15.81,15.53,15.66,495600.0,15.76,15.81,15.53,15.66,495600.0
2009-03-25 14:30:00,15.65,15.71,15.42,15.45,350400.0,15.65,15.71,15.42,15.45,350400.0
2009-03-25 15:00:00,15.45,15.97,15.44,15.95,645800.0,15.45,15.97,15.44,15.95,645800.0
2009-03-25 15:30:00,15.95,16.09,15.8,16.0,1406600.0,15.95,16.09,15.8,16.0,1406600.0
2009-03-26 09:30:00,16.0,16.05,15.57,15.62,1117400.0,16.0,16.05,15.57,15.62,1117400.0
2009-03-26 10:00:00,15.62,15.88,15.61,15.72,606500.0,15.62,15.88,15.61,15.72,606500.0
2009-03-26 10:30:00,15.71,16.0,15.7,15.95,507500.0,15.71,16.0,15.7,15.95,507500.0
2009-03-26 11:00:00,15.95,16.0,15.9,15.95,752700.0,15.95,16.0,15.9,15.95,752700.0
2009-03-26 11:30:00,15.96,16.24,15.95,16.14,1438700.0,15.96,16.24,15.95,16.14,1438700.0
2009-03-26 12:00:00,16.14,16.24,16.02,16.19,596900.0,16.14,16.24,16.02,16.19,596900.0
2009-03-26 12:30:00,16.18,16.18,15.98,16.0,416800.0,16.18,16.18,15.98,16.0,416800.0
2009-03-26 13:00:00,16.0,16.12,15.92,15.97,614800.0,16.0,16.12,15.92,15.97,614800.0
2009-03-26 13:30:00,15.97,15.98,15.73,15.73,512700.0,15.97,15.98,15.73,15.73,512700.0
2009-03-26 14:00:00,15.74,16.03,15.72,16.0,1056600.0,15.74,16.03,15.72,16.0,1056600.0
2009-03-26 14:30:00,16.0,16.19,15.96,16.06,1610400.0,16.0,16.19,15.96,16.06,1610400.0
2009-03-26 15:00:00,16.06,16.18,16.02,16.13,1180800.0,16.06,16.18,16.02,16.13,1180800.0
2009-03-26 15:30:00,16.13,16.23,16.05,16.21,1561700.0,16.13,16.23,16.05,16.21,1561700.0
2009-03-27 09:30:00,15.99,16.23,15.91,16.11,471500.0,15.99,16.23,15.91,16.11,471500.0
2009-03-27 10:00:00,16.11,16.24,16.08,16.13,322500.0,16.11,16.24,16.08,16.13,322500.0
2009-03-27 10:30:00,16.13,16.28,16.07,16.24,487100.0,16.13,16.28,16.07,16.24,487100.0
2009-03-27 11:00:00,16.25,16.65,16.23,16.5,745500.0,16.25,16.65,16.23,16.5,745500.0
2009-03-27 11:30:00,16.5,16.88,16.46,16.83,486900.0,16.5,16.88,16.46,16.83,486900.0
2009-03-27 12:00:00,16.83,17.08,16.82,17.07,663700.0,16.83,17.08,16.82,17.07,663700.0
2009-03-27 12:30:00,17.07,17.07,16.85,16.9,385000.0,17.07,17.07,16.85,16.9,385000.0
2009-03-27 13:00:00,16.9,16.91,16.72,16.84,286000.0,16.9,16.91,16.72,16.84,286000.0
2009-03-27 13:30:00,16.84,16.97,16.59,16.66,687300.0,16.84,16.97,16.59,16.66,687300.0
2009-03-27 14:00:00,16.66,16.77,16.64,16.69,538300.0,16.66,16.77,16.64,16.69,538300.0
2009-03-27 14:30:00,16.69,16.79,16.53,16.64,704200.0,16.69,16.79,16.53,16.64,704200.0
2009-03-27 15:00:00,16.64,16.74,16.51,16.55,638800.0,16.64,16.74,16.51,16.55,638800.0
2009-03-27 15:30:00,16.55,16.7,16.53,16.61,1153100.0,16.55,16.7,16.53,16.61,1153100.0
2009-03-30 09:30:00,16.37,16.49,15.99,16.45,747600.0,16.37,16.49,15.99,16.45,747600.0
2009-03-30 10:00:00,16.45,16.46,16.26,16.41,412700.0,16.45,16.46,16.26,16.41,412700.0
2009-03-30 10:30:00,16.4,16.6,16.32,16.53,545000.0,16.4,16.6,16.32,16.53,545000.0
2009-03-30 11:00:00,16.53,16.56,16.32,16.47,356900.0,16.53,16.56,16.32,16.47,356900.0
2009-03-30 11:30:00,16.47,16.55,16.22,16.23,497900.0,16.47,16.55,16.22,16.23,497900.0
2009-03-30 12:00:00,16.23,16.42,16.17,16.39,288100.0,16.23,16.42,16.17,16.39,288100.0
2009-03-30 12:30:00,16.39,16.53,16.37,16.42,291700.0,16.39,16.53,16.37,16.42,291700.0
2009-03-30 13:00:00,16.42,16.54,16.35,16.49,178600.0,16.42,16.54,16.35,16.49,178600.0
2009-03-30 13:30:00,16.49,16.56,16.38,16.4,329400.0,16.49,16.56,16.38,16.4,329400.0
2009-03-30 14:00:00,16.39,16.51,16.34,16.42,251400.0,16.39,16.51,16.34,16.42,251400.0
2009-03-30 14:30:00,16.43,16.45,16.26,16.27,284500.0,16.43,16.45,16.26,16.27,284500.0
2009-03-30 15:00:00,16.26,16.51,16.26,16.38,422900.0,16.26,16.51,16.26,16.38,422900.0
2009-03-30 15:30:00,16.39,16.63,16.37,16.52,880000.0,16.39,16.63,16.37,16.52,880000.0
2009-03-31 09:30:00,16.59,16.59,15.88,15.95,443400.0,16.59,16.59,15.88,15.95,443400.0
2009-03-31 10:00:00,15.93,15.96,15.82,15.91,343600.0,15.93,15.96,15.82,15.91,343600.0
2009-03-31 10:30:00,15.91,16.04,15.85,15.91,235000.0,15.91,16.04,15.85,15.91,235000.0
2009-03-31 11:00:00,15.92,16.1,15.9,16.08,407600.0,15.92,16.1,15.9,16.08,407600.0
2009-03-31 11:30:00,16.08,16.22,16.05,16.15,535400.0,16.08,16.22,16.05,16.15,535400.0
2009-03-31 12:00:00,16.14,16.14,16.05,16.11,269900.0,16.14,16.14,16.05,16.11,269900.0
2009-03-31 12:30:00,16.1,16.37,16.07,16.32,239900.0,16.1,16.37,16.07,16.32,239900.0
2009-03-31 13:00:00,16.32,16.52,16.32,16.48,280900.0,16.32,16.52,16.32,16.48,280900.0
2009-03-31 13:30:00,16.47,16.58,16.46,16.54,282900.0,16.47,16.58,16.46,16.54,282900.0
2009-03-31 14:00:00,16.55,16.65,16.52,16.6,317000.0,16.55,16.65,16.52,16.6,317000.0
2009-03-31 14:30:00,16.6,16.75,16.6,16.62,462600.0,16.6,16.75,16.6,16.62,462600.0
2009-03-31 15:00:00,16.61,16.62,16.42,16.55,469800.0,16.61,16.62,16.42,16.55,469800.0
2009-03-31 15:30:00,16.54,16.54,16.31,16.36,1208900.0,16.54,16.54,16.31,16.36,1208900.0
2009-04-01 09:30:00,15.2,15.32,14.91,15.28,2757300.0,15.2,15.32,14.91,15.28,2757300.0
2009-04-01 10:00:00,15.28,15.71,15.24,15.46,2034600.0,15.28,15.71,15.24,15.46,2034600.0
2009-04-01 10:30:00,15.46,15.63,15.34,15.55,1287500.0,15.46,15.63,15.34,15.55,1287500.0
2009-04-01 11:00:00,15.55,15.6,15.19,15.34,1531200.0,15.55,15.6,15.19,15.34,1531200.0
2009-04-01 11:30:00,15.35,15.36,15.12,15.2,627400.0,15.35,15.36,15.12,15.2,627400.0
2009-04-01 12:00:00,15.2,15.31,15.14,15.15,503300.0,15.2,15.31,15.14,15.15,503300.0
2009-04-01 12:30:00,15.14,15.25,15.04,15.12,993000.0,15.14,15.25,15.04,15.12,993000.0
2009-04-01 13:00:00,15.11,15.21,15.09,15.2,440000.0,15.11,15.21,15.09,15.2,440000.0
2009-04-01 13:30:00,15.2,15.43,15.19,15.37,1167700.0,15.2,15.43,15.19,15.37,1167700.0
2009-04-01 14:00:00,15.38,15.52,15.35,15.37,890000.0,15.38,15.52,15.35,15.37,890000.0
2009-04-01 14:30:00,15.36,15.5,15.3,15.42,657800.0,15.36,15.5,15.3,15.42,657800.0
2009-04-01 15:00:00,15.43,15.43,15.22,15.38,888700.0,15.43,15.43,15.22,15.38,888700.0
2009-04-01 15:30:00,15.39,15.49,15.31,15.41,1249400.0,15.39,15.49,15.31,15.41,1249400.0
2009-04-02 09:30:00,15.69,15.94,15.15,15.42,832600.0,15.69,15.94,15.15,15.42,832600.0
2009-04-02 10:00:00,15.42,15.87,15.37,15.74,727900.0,15.42,15.87,15.37,15.74,727900.0
2009-04-02 10:30:00,15.74,16.0,15.69,15.92,432200.0,15.74,16.0,15.69,15.92,432200.0
2009-04-02 11:00:00,15.92,16.11,15.89,16.1,361000.0,15.92,16.11,15.89,16.1,361000.0
2009-04-02 11:30:00,16.11,16.11,15.86,15.9,453100.0,16.11,16.11,15.86,15.9,453100.0
2009-04-02 12:00:00,15.9,16.09,15.8,16.08,541300.0,15.9,16.09,15.8,16.08,541300.0
2009-04-02 12:30:00,16.08,16.2,16.02,16.03,220400.0,16.08,16.2,16.02,16.03,220400.0
2009-04-02 13:00:00,16.02,16.05,15.84,15.9,294900.0,16.02,16.05,15.84,15.9,294900.0
2009-04-02 13:30:00,15.89,15.9,15.65,15.75,358900.0,15.89,15.9,15.65,15.75,358900.0
2009-04-02 14:00:00,15.76,15.84,15.73,15.84,134500.0,15.76,15.84,15.73,15.84,134500.0
2009-04-02 14:30:00,15.85,15.91,15.76,15.8,248000.0,15.85,15.91,15.76,15.8,248000.0
2009-04-02 15:00:00,15.8,15.86,15.67,15.72,497400.0,15.8,15.86,15.67,15.72,497400.0
2009-04-02 15:30:00,15.71,15.75,15.52,15.58,1609400.0,15.71,15.75,15.52,15.58,1609400.0
2009-04-03 09:30:00,15.59,15.88,15.41,15.8,385200.0,15.59,15.88,15.41,15.8,385200.0
2009-04-03 10:00:00,15.8,16.0,15.56,15.97,326300.0,15.8,16.0,15.56,15.97,326300.0
2009-04-03 10:30:00,15.97,16.11,15.87,16.07,451100.0,15.97,16.11,15.87,16.07,451100.0
2009-04-03 11:00:00,16.07,16.24,16.0,16.06,455900.0,16.07,16.24,16.0,16.06,455900.0
2009-04-03 11:30:00,16.06,16.17,15.98,16.15,366800.0,16.06,16.17,15.98,16.15,366800.0
2009-04-03 12:00:00,16.14,16.32,16.08,16.31,301700.0,16.14,16.32,16.08,16.31,301700.0
2009-04-03 12:30:00,16.31,16.46,16.28,16.36,477200.0,16.31,16.46,16.28,16.36,477200.0
2009-04-03 13:00:00,16.35,16.44,16.27,16.32,290900.0,16.35,16.44,16.27,16.32,290900.0
2009-04-03 13:30:00,16.33,16.37,16.22,16.33,293900.0,16.33,16.37,16.22,16.33,293900.0
2009-04-03 14:00:00,16.33,16.36,16.25,16.36,252600.0,16.33,16.36,16.25,16.36,252600.0
2009-04-03 14:30:00,16.36,16.49,16.32,16.44,331300.0,16.36,16.49,16.32,16.44,331300.0
2009-04-03 15:00:00,16.43,16.55,16.33,16.46,689200.0,16.43,16.55,16.33,16.46,689200.0
2009-04-03 15:30:00,16.46,16.64,16.44,16.61,1107700.0,16.46,16.64,16.44,16.61,1107700.0
2009-04-06 09:30:00,16.37,16.63,15.93,16.21,407400.0,16.37,16.63,15.93,16.21,407400.0
2009-04-06 10:00:00,16.2,16.32,15.93,16.0,369900.0,16.2,16.32,15.93,16.0,369900.0
2009-04-06 10:30:00,16.0,16.04,15.84,15.89,230400.0,16.0,16.04,15.84,15.89,230400.0
2009-04-06 11:00:00,15.89,15.89,15.69,15.78,335400.0,15.89,15.89,15.69,15.78,335400.0
2009-04-06 11:30:00,15.78,15.85,15.77,15.8,326800.0,15.78,15.85,15.77,15.8,326800.0
2009-04-06 12:00:00,15.79,15.88,15.77,15.88,182100.0,15.79,15.88,15.77,15.88,182100.0
2009-04-06 12:30:00,15.88,15.99,15.84,15.98,212400.0,15.88,15.99,15.84,15.98,212400.0
2009-04-06 13:00:00,15.99,16.04,15.79,15.81,370400.0,15.99,16.04,15.79,15.81,370400.0
2009-04-06 13:30:00,15.8,15.96,15.74,15.89,219200.0,15.8,15.96,15.74,15.89,219200.0
2009-04-06 14:00:00,15.89,15.96,15.84,15.93,191200.0,15.89,15.96,15.84,15.93,191200.0
2009-04-06 14:30:00,15.93,16.05,15.85,16.01,312600.0,15.93,16.05,15.85,16.01,312600.0
2009-04-06 15:00:00,16.01,16.08,15.91,15.93,492100.0,16.01,16.08,15.91,15.93,492100.0
2009-04-06 15:30:00,15.92,16.12,15.89,16.04,1126400.0,15.92,16.12,15.89,16.04,1126400.0
2009-04-07 09:30:00,15.66,15.83,15.3,15.44,368200.0,15.66,15.83,15.3,15.44,368200.0
2009-04-07 10:00:00,15.43,15.46,15.3,15.45,204100.0,15.43,15.46,15.3,15.45,204100.0
2009-04-07 10:30:00,15.45,15.63,15.45,15.58,246400.0,15.45,15.63,15.45,15.58,246400.0
2009-04-07 11:00:00,15.59,15.63,15.48,15.52,102700.0,15.59,15.63,15.48,15.52,102700.0
2009-04-07 11:30:00,15.51,15.54,15.41,15.49,171900.0,15.51,15.54,15.41,15.49,171900.0
2009-04-07 12:00:00,15.49,15.5,15.35,15.35,168200.0,15.49,15.5,15.35,15.35,168200.0
2009-04-07 12:30:00,15.35,15.39,15.31,15.32,128500.0,15.35,15.39,15.31,15.32,128500.0
2009-04-07 13:00:00,15.31,15.32,15.13,15.18,170300.0,15.31,15.32,15.13,15.18,170300.0
2009-04-07 13:30:00,15.17,15.3,15.16,15.27,231400.0,15.17,15.3,15.16,15.27,231400.0
2009-04-07 14:00:00,15.27,15.36,15.26,15.36,236700.0,15.27,15.36,15.26,15.36,236700.0
2009-04-07 14:30:00,15.35,15.35,15.29,15.33,140600.0,15.35,15.35,15.29,15.33,140600.0
2009-04-07 15:00:00,15.32,15.38,15.3,15.32,304200.0,15.32,15.38,15.3,15.32,304200.0
2009-04-07 15:30:00,15.31,15.44,15.31,15.32,742600.0,15.31,15.44,15.31,15.32,742600.0
2009-04-08 09:30:00,15.44,15.83,15.36,15.8,300900.0,15.44,15.83,15.36,15.8,300900.0
2009-04-08 10:00:00,15.8,15.85,15.51,15.58,149800.0,15.8,15.85,15.51,15.58,149800.0
2009-04-08 10:30:00,15.59,15.69,15.55,15.68,126300.0,15.59,15.69,15.55,15.68,126300.0
2009-04-08 11:00:00,15.69,15.89,15.69,15.86,171800.0,15.69,15.89,15.69,15.86,171800.0
2009-04-08 11:30:00,15.86,16.03,15.84,15.95,209200.0,15.86,16.03,15.84,15.95,209200.0
2009-04-08 12:00:00,15.95,15.98,15.85,15.87,342200.0,15.95,15.98,15.85,15.87,342200.0
2009-04-08 12:30:00,15.86,15.88,15.74,15.81,378800.0,15.86,15.88,15.74,15.81,378800.0
2009-04-08 13:00:00,15.82,15.82,15.76,15.81,153500.0,15.82,15.82,15.76,15.81,153500.0
2009-04-08 13:30:00,15.81,15.85,15.74,15.85,91900.0,15.81,15.85,15.74,15.85,91900.0
2009-04-08 14:00:00,15.85,15.91,15.75,15.9,303000.0,15.85,15.91,15.75,15.9,303000.0
2009-04-08 14:30:00,15.9,16.05,15.9,16.0,324200.0,15.9,16.05,15.9,16.0,324200.0
2009-04-08 15:00:00,16.0,16.06,15.88,15.98,335400.0,16.0,16.06,15.88,15.98,335400.0
2009-04-08 15:30:00,15.99,16.12,15.97,16.12,727500.0,15.99,16.12,15.97,16.12,727500.0
2009-04-09 09:30:00,16.47,16.89,16.38,16.84,436600.0,16.47,16.89,16.38,16.84,436600.0
2009-04-09 10:00:00,16.83,16.93,16.69,16.78,472700.0,16.83,16.93,16.69,16.78,472700.0
2009-04-09 10:30:00,16.77,16.89,16.72,16.82,324400.0,16.77,16.89,16.72,16.82,324400.0
2009-04-09 11:00:00,16.83,16.91,16.8,16.81,229400.0,16.83,16.91,16.8,16.81,229400.0
2009-04-09 11:30:00,16.81,16.87,16.78,16.87,152500.0,16.81,16.87,16.78,16.87,152500.0
2009-04-09 12:00:00,16.86,17.04,16.84,17.03,352000.0,16.86,17.04,16.84,17.03,352000.0
2009-04-09 12:30:00,17.03,17.13,17.01,17.02,286500.0,17.03,17.13,17.01,17.02,286500.0
2009-04-09 13:00:00,17.02,17.21,17.02,17.17,197200.0,17.02,17.21,17.02,17.17,197200.0
2009-04-09 13:30:00,17.18,17.18,17.08,17.1,199500.0,17.18,17.18,17.08,17.1,199500.0
2009-04-09 14:00:00,17.09,17.11,17.03,17.09,167200.0,17.09,17.11,17.03,17.09,167200.0
2009-04-09 14:30:00,17.09,17.16,17.07,17.13,237600.0,17.09,17.16,17.07,17.13,237600.0
2009-04-09 15:00:00,17.14,17.27,17.14,17.26,503900.0,17.14,17.27,17.14,17.26,503900.0
2009-04-09 15:30:00,17.25,17.33,17.2,17.32,880500.0,17.25,17.33,17.2,17.32,880500.0
2009-04-13 09:30:00,17.28,17.29,17.05,17.17,207100.0,17.28,17.29,17.05,17.17,207100.0
2009-04-13 10:00:00,17.17,17.29,17.12,17.26,308600.0,17.17,17.29,17.12,17.26,308600.0
2009-04-13 10:30:00,17.26,17.27,17.15,17.17,245900.0,17.26,17.27,17.15,17.17,245900.0
2009-04-13 11:00:00,17.18,17.19,17.09,17.11,235600.0,17.18,17.19,17.09,17.11,235600.0
2009-04-13 11:30:00,17.1,17.14,17.03,17.09,351800.0,17.1,17.14,17.03,17.09,351800.0
2009-04-13 12:00:00,17.08,17.1,17.0,17.01,151900.0,17.08,17.1,17.0,17.01,151900.0
2009-04-13 12:30:00,17.01,17.06,16.99,17.01,128200.0,17.01,17.06,16.99,17.01,128200.0
2009-04-13 13:00:00,17.01,17.07,16.98,17.05,129500.0,17.01,17.07,16.98,17.05,129500.0
2009-04-13 13:30:00,17.06,17.06,16.99,17.03,160800.0,17.06,17.06,16.99,17.03,160800.0
2009-04-13 14:00:00,17.04,17.08,17.01,17.02,123800.0,17.04,17.08,17.01,17.02,123800.0
2009-04-13 14:30:00,17.01,17.09,17.01,17.02,160500.0,17.01,17.09,17.01,17.02,160500.0
2009-04-13 15:00:00,17.02,17.22,17.0,17.2,390300.0,17.02,17.22,17.0,17.2,390300.0
2009-04-13 15:30:00,17.2,17.23,17.14,17.14,660200.0,17.2,17.23,17.14,17.14,660200.0
2009-04-14 09:30:00,16.93,17.04,16.53,16.87,249500.0,16.93,17.04,16.53,16.87,249500.0
2009-04-14 10:00:00,16.87,16.87,16.62,16.78,215800.0,16.87,16.87,16.62,16.78,215800.0
2009-04-14 10:30:00,16.78,16.91,16.75,16.86,307400.0,16.78,16.91,16.75,16.86,307400.0
2009-04-14 11:00:00,16.86,16.89,16.53,16.53,329200.0,16.86,16.89,16.53,16.53,329200.0
2009-04-14 11:30:00,16.53,16.6,16.43,16.44,255100.0,16.53,16.6,16.43,16.44,255100.0
2009-04-14 12:00:00,16.43,16.46,16.41,16.43,210100.0,16.43,16.46,16.41,16.43,210100.0
2009-04-14 12:30:00,16.44,16.44,16.25,16.29,176900.0,16.44,16.44,16.25,16.29,176900.0
2009-04-14 13:00:00,16.29,16.4,16.28,16.4,159100.0,16.29,16.4,16.28,16.4,159100.0
2009-04-14 13:30:00,16.4,16.43,16.32,16.39,150800.0,16.4,16.43,16.32,16.39,150800.0
2009-04-14 14:00:00,16.39,16.48,16.3,16.46,184400.0,16.39,16.48,16.3,16.46,184400.0
2009-04-14 14:30:00,16.47,16.52,16.42,16.5,220100.0,16.47,16.52,16.42,16.5,220100.0
2009-04-14 15:00:00,16.51,16.59,16.4,16.42,272300.0,16.51,16.59,16.4,16.42,272300.0
2009-04-14 15:30:00,16.42,16.43,16.3,16.32,810200.0,16.42,16.43,16.3,16.32,810200.0
2009-04-15 09:30:00,16.22,16.45,15.9,16.39,339900.0,16.22,16.45,15.9,16.39,339900.0
2009-04-15 10:00:00,16.37,16.51,16.31,16.32,388300.0,16.37,16.51,16.31,16.32,388300.0
2009-04-15 10:30:00,16.32,16.33,15.99,16.01,321500.0,16.32,16.33,15.99,16.01,321500.0
2009-04-15 11:00:00,16.01,16.09,15.98,16.04,205900.0,16.01,16.09,15.98,16.04,205900.0
2009-04-15 11:30:00,16.05,16.34,16.05,16.31,332000.0,16.05,16.34,16.05,16.31,332000.0
2009-04-15 12:00:00,16.31,16.43,16.31,16.4,167800.0,16.31,16.43,16.31,16.4,167800.0
2009-04-15 12:30:00,16.4,16.48,16.39,16.41,180800.0,16.4,16.48,16.39,16.41,180800.0
2009-04-15 13:00:00,16.41,16.43,16.37,16.4,216300.0,16.41,16.43,16.37,16.4,216300.0
2009-04-15 13:30:00,16.4,16.4,16.27,16.3,120300.0,16.4,16.4,16.27,16.3,120300.0
2009-04-15 14:00:00,16.3,16.39,16.21,16.21,186100.0,16.3,16.39,16.21,16.21,186100.0
2009-04-15 14:30:00,16.21,16.24,16.04,16.08,399600.0,16.21,16.24,16.04,16.08,399600.0
2009-04-15 15:00:00,16.07,16.34,16.07,16.3,334000.0,16.07,16.34,16.07,16.3,334000.0
2009-04-15 15:30:00,16.3,16.57,16.3,16.51,596300.0,16.3,16.57,16.3,16.51,596300.0
2009-04-16 09:30:00,16.85,16.85,16.37,16.59,227100.0,16.85,16.85,16.37,16.59,227100.0
2009-04-16 10:00:00,16.61,16.71,16.45,16.6,106700.0,16.61,16.71,16.45,16.6,106700.0
2009-04-16 10:30:00,16.61,16.8,16.56,16.71,235800.0,16.61,16.8,16.56,16.71,235800.0
2009-04-16 11:00:00,16.73,16.89,16.73,16.88,195200.0,16.73,16.89,16.73,16.88,195200.0
2009-04-16 11:30:00,16.89,17.01,16.85,16.88,167300.0,16.89,17.01,16.85,16.88,167300.0
2009-04-16 12:00:00,16.88,17.02,16.83,16.86,72300.0,16.88,17.02,16.83,16.86,72300.0
2009-04-16 12:30:00,16.87,17.16,16.86,17.16,214100.0,16.87,17.16,16.86,17.16,214100.0
2009-04-16 13:00:00,17.16,17.21,17.08,17.12,166000.0,17.16,17.21,17.08,17.12,166000.0
2009-04-16 13:30:00,17.12,17.13,16.92,16.98,146900.0,17.12,17.13,16.92,16.98,146900.0
2009-04-16 14:00:00,16.99,17.15,16.98,17.15,199900.0,16.99,17.15,16.98,17.15,199900.0
2009-04-16 14:30:00,17.15,17.27,17.14,17.22,189600.0,17.15,17.27,17.14,17.22,189600.0
2009-04-16 15:00:00,17.22,17.23,17.15,17.15,309700.0,17.22,17.23,17.15,17.15,309700.0
2009-04-16 15:30:00,17.16,17.2,17.05,17.09,491700.0,17.16,17.2,17.05,17.09,491700.0
2009-04-17 09:30:00,16.98,17.35,16.94,17.28,491100.0,16.98,17.35,16.94,17.28,491100.0
2009-04-17 10:00:00,17.28,17.41,17.18,17.25,329300.0,17.28,17.41,17.18,17.25,329300.0
2009-04-17 10:30:00,17.26,17.26,17.09,17.16,184200.0,17.26,17.26,17.09,17.16,184200.0
2009-04-17 11:00:00,17.17,17.19,17.06,17.19,103500.0,17.17,17.19,17.06,17.19,103500.0
2009-04-17 11:30:00,17.18,17.23,17.1,17.2,180400.0,17.18,17.23,17.1,17.2,180400.0
2009-04-17 12:00:00,17.2,17.36,17.19,17.35,141400.0,17.2,17.36,17.19,17.35,141400.0
2009-04-17 12:30:00,17.34,17.38,17.22,17.36,62700.0,17.34,17.38,17.22,17.36,62700.0
2009-04-17 13:00:00,17.36,17.47,17.33,17.42,160300.0,17.36,17.47,17.33,17.42,160300.0
2009-04-17 13:30:00,17.41,17.52,17.38,17.52,98900.0,17.41,17.52,17.38,17.52,98900.0
2009-04-17 14:00:00,17.53,17.58,17.46,17.51,225500.0,17.53,17.58,17.46,17.51,225500.0
2009-04-17 14:30:00,17.51,17.59,17.41,17.42,270200.0,17.51,17.59,17.41,17.42,270200.0
2009-04-17 15:00:00,17.42,17.55,17.41,17.55,195800.0,17.42,17.55,17.41,17.55,195800.0
2009-04-17 15:30:00,17.54,17.62,17.47,17.52,694800.0,17.54,17.62,17.47,17.52,694800.0
2009-04-20 09:30:00,16.64,17.06,16.63,16.74,468300.0,16.64,17.06,16.63,16.74,468300.0
2009-04-20 10:00:00,16.72,16.73,16.12,16.24,459500.0,16.72,16.73,16.12,16.24,459500.0
2009-04-20 10:30:00,16.24,16.41,16.18,16.32,256200.0,16.24,16.41,16.18,16.32,256200.0
2009-04-20 11:00:00,16.32,16.51,16.3,16.5,110300.0,16.32,16.51,16.3,16.5,110300.0
2009-04-20 11:30:00,16.5,16.51,16.46,16.46,103800.0,16.5,16.51,16.46,16.46,103800.0
2009-04-20 12:00:00,16.46,16.47,16.33,16.37,141600.0,16.46,16.47,16.33,16.37,141600.0
2009-04-20 12:30:00,16.37,16.5,16.35,16.5,90300.0,16.37,16.5,16.35,16.5,90300.0
2009-04-20 13:00:00,16.5,16.5,16.44,16.47,69700.0,16.5,16.5,16.44,16.47,69700.0
2009-04-20 13:30:00,16.48,16.5,16.43,16.48,109500.0,16.48,16.5,16.43,16.48,109500.0
2009-04-20 14:00:00,16.49,16.5,16.42,16.46,215700.0,16.49,16.5,16.42,16.46,215700.0
2009-04-20 14:30:00,16.46,16.51,16.38,16.46,170700.0,16.46,16.51,16.38,16.46,170700.0
2009-04-20 15:00:00,16.45,16.53,16.45,16.5,239300.0,16.45,16.53,16.45,16.5,239300.0
2009-04-20 15:30:00,16.5,16.66,16.49,16.53,652900.0,16.5,16.66,16.49,16.53,652900.0
2009-04-21 09:30:00,16.18,16.84,16.16,16.73,428800.0,16.18,16.84,16.16,16.73,428800.0
2009-04-21 10:00:00,16.73,16.74,16.4,16.42,200600.0,16.73,16.74,16.4,16.42,200600.0
2009-04-21 10:30:00,16.41,16.53,16.35,16.51,291600.0,16.41,16.53,16.35,16.51,291600.0
2009-04-21 11:00:00,16.52,16.87,16.52,16.75,207600.0,16.52,16.87,16.52,16.75,207600.0
2009-04-21 11:30:00,16.74,16.79,16.7,16.77,114000.0,16.74,16.79,16.7,16.77,114000.0
2009-04-21 12:00:00,16.77,17.02,16.74,17.01,236700.0,16.77,17.02,16.74,17.01,236700.0
2009-04-21 12:30:00,17.0,17.01,16.83,16.85,139800.0,17.0,17.01,16.83,16.85,139800.0
2009-04-21 13:00:00,16.85,16.91,16.77,16.78,159500.0,16.85,16.91,16.77,16.78,159500.0
2009-04-21 13:30:00,16.78,16.81,16.73,16.73,114200.0,16.78,16.81,16.73,16.73,114200.0
2009-04-21 14:00:00,16.74,16.79,16.63,16.7,209000.0,16.74,16.79,16.63,16.7,209000.0
2009-04-21 14:30:00,16.7,16.87,16.69,16.8,233800.0,16.7,16.87,16.69,16.8,233800.0
2009-04-21 15:00:00,16.8,17.15,16.79,16.94,374900.0,16.8,17.15,16.79,16.94,374900.0
2009-04-21 15:30:00,16.95,17.01,16.87,16.97,505700.0,16.95,17.01,16.87,16.97,505700.0
2009-04-22 09:30:00,16.75,17.05,16.44,17.04,272100.0,16.75,17.05,16.44,17.04,272100.0
2009-04-22 10:00:00,17.02,17.54,16.92,17.52,271100.0,17.02,17.54,16.92,17.52,271100.0
2009-04-22 10:30:00,17.52,17.84,17.45,17.77,385300.0,17.52,17.84,17.45,17.77,385300.0
2009-04-22 11:00:00,17.77,18.03,17.68,17.99,302900.0,17.77,18.03,17.68,17.99,302900.0
2009-04-22 11:30:00,17.99,18.15,17.98,18.08,258800.0,17.99,18.15,17.98,18.08,258800.0
2009-04-22 12:00:00,18.08,18.14,17.78,17.78,311300.0,18.08,18.14,17.78,17.78,311300.0
2009-04-22 12:30:00,17.78,17.84,17.69,17.74,317800.0,17.78,17.84,17.69,17.74,317800.0
2009-04-22 13:00:00,17.72,17.9,17.6,17.88,265800.0,17.72,17.9,17.6,17.88,265800.0
2009-04-22 13:30:00,17.87,17.99,17.83,17.84,227800.0,17.87,17.99,17.83,17.84,227800.0
2009-04-22 14:00:00,17.84,18.0,17.81,17.92,213700.0,17.84,18.0,17.81,17.92,213700.0
2009-04-22 14:30:00,17.93,18.04,17.83,17.84,297300.0,17.93,18.04,17.83,17.84,297300.0
2009-04-22 15:00:00,17.84,17.95,17.7,17.76,471000.0,17.84,17.95,17.7,17.76,471000.0
2009-04-22 15:30:00,17.75,17.82,17.37,17.49,782200.0,17.75,17.82,17.37,17.49,782200.0
2009-04-23 09:30:00,17.08,17.61,17.08,17.2,373000.0,17.08,17.61,17.08,17.2,373000.0
2009-04-23 10:00:00,17.2,17.38,17.01,17.35,342400.0,17.2,17.38,17.01,17.35,342400.0
2009-04-23 10:30:00,17.35,17.44,16.84,16.87,481300.0,17.35,17.44,16.84,16.87,481300.0
2009-04-23 11:00:00,16.86,16.89,16.64,16.67,338600.0,16.86,16.89,16.64,16.67,338600.0
2009-04-23 11:30:00,16.67,16.73,16.59,16.63,192700.0,16.67,16.73,16.59,16.63,192700.0
2009-04-23 12:00:00,16.63,16.83,16.59,16.77,214500.0,16.63,16.83,16.59,16.77,214500.0
2009-04-23 12:30:00,16.77,16.81,16.66,16.76,245300.0,16.77,16.81,16.66,16.76,245300.0
2009-04-23 13:00:00,16.77,16.99,16.74,16.94,435000.0,16.77,16.99,16.74,16.94,435000.0
2009-04-23 13:30:00,16.93,16.94,16.79,16.86,437600.0,16.93,16.94,16.79,16.86,437600.0
2009-04-23 14:00:00,16.86,16.86,16.6,16.75,316900.0,16.86,16.86,16.6,16.75,316900.0
2009-04-23 14:30:00,16.76,16.87,16.64,16.69,496300.0,16.76,16.87,16.64,16.69,496300.0
2009-04-23 15:00:00,16.69,16.71,16.59,16.68,670800.0,16.69,16.71,16.59,16.68,670800.0
2009-04-23 15:30:00,16.67,16.93,16.64,16.8,1655200.0,16.67,16.93,16.64,16.8,1655200.0
2009-04-24 09:30:00,16.78,16.97,16.54,16.92,455700.0,16.78,16.97,16.54,16.92,455700.0
2009-04-24 10:00:00,16.92,17.12,16.86,16.96,616800.0,16.92,17.12,16.86,16.96,616800.0
2009-04-24 10:30:00,16.97,17.02,16.88,16.98,209700.0,16.97,17.02,16.88,16.98,209700.0
2009-04-24 11:00:00,16.99,17.07,16.99,17.07,174800.0,16.99,17.07,16.99,17.07,174800.0
2009-04-24 11:30:00,17.07,17.1,17.05,17.08,250600.0,17.07,17.1,17.05,17.08,250600.0
2009-04-24 12:00:00,17.09,17.12,17.02,17.05,171800.0,17.09,17.12,17.02,17.05,171800.0
2009-04-24 12:30:00,17.05,17.15,17.05,17.13,322400.0,17.05,17.15,17.05,17.13,322400.0
2009-04-24 13:00:00,17.13,17.17,17.11,17.13,111400.0,17.13,17.17,17.11,17.13,111400.0
2009-04-24 13:30:00,17.13,17.14,17.04,17.06,78000.0,17.13,17.14,17.04,17.06,78000.0
2009-04-24 14:00:00,17.06,17.11,16.86,17.04,476500.0,17.06,17.11,16.86,17.04,476500.0
2009-04-24 14:30:00,17.05,17.14,17.01,17.13,417900.0,17.05,17.14,17.01,17.13,417900.0
2009-04-24 15:00:00,17.13,17.17,17.02,17.05,457700.0,17.13,17.17,17.02,17.05,457700.0
2009-04-24 15:30:00,17.06,17.1,16.9,16.95,524000.0,17.06,17.1,16.9,16.95,524000.0
2009-04-27 09:30:00,16.75,16.8,16.4,16.73,315400.0,16.75,16.8,16.4,16.73,315400.0
2009-04-27 10:00:00,16.74,16.92,16.52,16.82,231100.0,16.74,16.92,16.52,16.82,231100.0
2009-04-27 10:30:00,16.81,16.97,16.72,16.91,162300.0,16.81,16.97,16.72,16.91,162300.0
2009-04-27 11:00:00,16.91,17.04,16.87,17.0,172000.0,16.91,17.04,16.87,17.0,172000.0
2009-04-27 11:30:00,17.02,17.13,16.98,17.1,104500.0,17.02,17.13,16.98,17.1,104500.0
2009-04-27 12:00:00,17.11,17.23,17.0,17.02,173200.0,17.11,17.23,17.0,17.02,173200.0
2009-04-27 12:30:00,17.01,17.02,16.73,16.78,270200.0,17.01,17.02,16.73,16.78,270200.0
2009-04-27 13:00:00,16.77,16.82,16.61,16.61,235200.0,16.77,16.82,16.61,16.61,235200.0
2009-04-27 13:30:00,16.6,16.67,16.55,16.66,128300.0,16.6,16.67,16.55,16.66,128300.0
2009-04-27 14:00:00,16.67,16.67,16.55,16.66,243600.0,16.67,16.67,16.55,16.66,243600.0
2009-04-27 14:30:00,16.66,16.71,16.57,16.59,295200.0,16.66,16.71,16.57,16.59,295200.0
2009-04-27 15:00:00,16.59,16.62,16.42,16.54,486200.0,16.59,16.62,16.42,16.54,486200.0
2009-04-27 15:30:00,16.54,16.74,16.49,16.61,492900.0,16.54,16.74,16.49,16.61,492900.0
2009-04-28 09:30:00,16.47,16.78,16.26,16.77,195400.0,16.47,16.78,16.26,16.77,195400.0
2009-04-28 10:00:00,16.79,17.03,16.77,16.86,294800.0,16.79,17.03,16.77,16.86,294800.0
2009-04-28 10:30:00,16.86,17.14,16.86,16.94,630600.0,16.86,17.14,16.86,16.94,630600.0
2009-04-28 11:00:00,16.94,17.15,16.94,17.01,238200.0,16.94,17.15,16.94,17.01,238200.0
2009-04-28 11:30:00,17.01,17.04,16.86,16.99,294400.0,17.01,17.04,16.86,16.99,294400.0
2009-04-28 12:00:00,16.99,17.13,16.96,17.06,166800.0,16.99,17.13,16.96,17.06,166800.0
2009-04-28 12:30:00,17.06,17.22,17.05,17.2,122300.0,17.06,17.22,17.05,17.2,122300.0
2009-04-28 13:00:00,17.2,17.27,17.08,17.11,130700.0,17.2,17.27,17.08,17.11,130700.0
2009-04-28 13:30:00,17.11,17.25,17.05,17.12,134700.0,17.11,17.25,17.05,17.12,134700.0
2009-04-28 14:00:00,17.12,17.41,17.11,17.36,433100.0,17.12,17.41,17.11,17.36,433100.0
2009-04-28 14:30:00,17.36,17.49,17.25,17.26,262900.0,17.36,17.49,17.25,17.26,262900.0
2009-04-28 15:00:00,17.25,17.32,17.18,17.22,388600.0,17.25,17.32,17.18,17.22,388600.0
2009-04-28 15:30:00,17.2,17.27,17.15,17.17,538300.0,17.2,17.27,17.15,17.17,538300.0
2009-04-29 09:30:00,17.4,17.85,17.36,17.73,407700.0,17.4,17.85,17.36,17.73,407700.0
2009-04-29 10:00:00,17.78,17.78,17.5,17.63,392600.0,17.78,17.78,17.5,17.63,392600.0
2009-04-29 10:30:00,17.63,17.91,17.56,17.88,433400.0,17.63,17.91,17.56,17.88,433400.0
2009-04-29 11:00:00,17.87,18.2,17.82,18.19,482800.0,17.87,18.2,17.82,18.19,482800.0
2009-04-29 11:30:00,18.19,18.19,17.97,17.98,686900.0,18.19,18.19,17.97,17.98,686900.0
2009-04-29 12:00:00,17.98,17.98,17.7,17.74,719100.0,17.98,17.98,17.7,17.74,719100.0
2009-04-29 12:30:00,17.74,17.81,17.6,17.8,795200.0,17.74,17.81,17.6,17.8,795200.0
2009-04-29 13:00:00,17.81,18.25,17.8,18.18,753600.0,17.81,18.25,17.8,18.18,753600.0
2009-04-29 13:30:00,18.17,18.36,18.13,18.33,362800.0,18.17,18.36,18.13,18.33,362800.0
2009-04-29 14:00:00,18.33,18.53,18.22,18.47,560700.0,18.33,18.53,18.22,18.47,560700.0
2009-04-29 14:30:00,18.48,18.68,18.23,18.25,825100.0,18.48,18.68,18.23,18.25,825100.0
2009-04-29 15:00:00,18.25,18.43,18.12,18.15,873000.0,18.25,18.43,18.12,18.15,873000.0
2009-04-29 15:30:00,18.14,18.36,18.1,18.33,2193300.0,18.14,18.36,18.1,18.33,2193300.0
2009-04-30 09:30:00,18.54,19.68,17.77,19.37,1121600.0,18.54,19.68,17.77,19.37,1121600.0
2009-04-30 10:00:00,19.36,19.84,19.33,19.75,702200.0,19.36,19.84,19.33,19.75,702200.0
2009-04-30 10:30:00,19.75,20.17,19.65,19.78,755200.0,19.75,20.17,19.65,19.78,755200.0
2009-04-30 11:00:00,19.78,19.98,19.76,19.94,453800.0,19.78,19.98,19.76,19.94,453800.0
2009-04-30 11:30:00,19.94,20.02,19.67,19.68,561000.0,19.94,20.02,19.67,19.68,561000.0
2009-04-30 12:00:00,19.68,19.96,19.59,19.96,526500.0,19.68,19.96,19.59,19.96,526500.0
2009-04-30 12:30:00,19.96,19.96,19.53,19.63,418000.0,19.96,19.96,19.53,19.63,418000.0
2009-04-30 13:00:00,19.64,19.73,19.38,19.4,400100.0,19.64,19.73,19.38,19.4,400100.0
2009-04-30 13:30:00,19.41,19.43,19.28,19.37,655900.0,19.41,19.43,19.28,19.37,655900.0
2009-04-30 14:00:00,19.37,19.49,19.34,19.44,434900.0,19.37,19.49,19.34,19.44,434900.0
2009-04-30 14:30:00,19.44,19.45,19.17,19.37,639100.0,19.44,19.45,19.17,19.37,639100.0
2009-04-30 15:00:00,19.37,19.43,19.2,19.41,827800.0,19.37,19.43,19.2,19.41,827800.0
2009-04-30 15:30:00,19.41,19.57,19.4,19.52,1234400.0,19.41,19.57,19.4,19.52,1234400.0
2009-05-01 09:30:00,18.93,19.43,18.73,19.23,663800.0,18.93,19.43,18.73,19.23,663800.0
2009-05-01 10:00:00,19.24,19.25,18.89,18.99,734000.0,19.24,19.25,18.89,18.99,734000.0
2009-05-01 10:30:00,18.98,18.99,18.78,18.9,419500.0,18.98,18.99,18.78,18.9,419500.0
2009-05-01 11:00:00,18.89,19.05,18.88,19.02,512600.0,18.89,19.05,18.88,19.02,512600.0
2009-05-01 11:30:00,19.03,19.05,18.91,18.98,297700.0,19.03,19.05,18.91,18.98,297700.0
2009-05-01 12:00:00,18.98,19.17,18.97,19.12,229000.0,18.98,19.17,18.97,19.12,229000.0
2009-05-01 12:30:00,19.12,19.4,19.08,19.38,536100.0,19.12,19.4,19.08,19.38,536100.0
2009-05-01 13:00:00,19.38,19.6,19.3,19.6,351400.0,19.38,19.6,19.3,19.6,351400.0
2009-05-01 13:30:00,19.59,19.76,19.53,19.53,465900.0,19.59,19.76,19.53,19.53,465900.0
2009-05-01 14:00:00,19.53,19.54,19.31,19.33,235000.0,19.53,19.54,19.31,19.33,235000.0
2009-05-01 14:30:00,19.33,19.39,19.23,19.35,202900.0,19.33,19.39,19.23,19.35,202900.0
2009-05-01 15:00:00,19.35,19.43,19.17,19.19,459600.0,19.35,19.43,19.17,19.19,459600.0
2009-05-01 15:30:00,19.18,19.23,19.09,19.14,1082500.0,19.18,19.23,19.09,19.14,1082500.0
2009-05-04 09:30:00,19.79,20.43,19.46,20.43,603600.0,19.79,20.43,19.46,20.43,603600.0
2009-05-04 10:00:00,20.44,20.66,20.14,20.18,581200.0,20.44,20.66,20.14,20.18,581200.0
2009-05-04 10:30:00,20.18,20.2,19.83,19.91,590500.0,20.18,20.2,19.83,19.91,590500.0
2009-05-04 11:00:00,19.89,20.2,19.89,20.03,443200.0,19.89,20.2,19.89,20.03,443200.0
2009-05-04 11:30:00,20.04,20.11,19.94,19.96,158500.0,20.04,20.11,19.94,19.96,158500.0
2009-05-04 12:00:00,19.96,20.11,19.89,19.92,243400.0,19.96,20.11,19.89,19.92,243400.0
2009-05-04 12:30:00,19.93,20.1,19.92,20.01,163500.0,19.93,20.1,19.92,20.01,163500.0
2009-05-04 13:00:00,20.01,20.11,19.98,19.99,126400.0,20.01,20.11,19.98,19.99,126400.0
2009-05-04 13:30:00,19.99,20.17,19.99,20.14,145400.0,19.99,20.17,19.99,20.14,145400.0
2009-05-04 14:00:00,20.14,20.24,19.96,20.24,321100.0,20.14,20.24,19.96,20.24,321100.0
2009-05-04 14:30:00,20.24,20.24,20.08,20.09,407500.0,20.24,20.24,20.08,20.09,407500.0
2009-05-04 15:00:00,20.1,20.25,20.1,20.16,430300.0,20.1,20.25,20.1,20.16,430300.0
2009-05-04 15:30:00,20.17,20.39,20.12,20.36,642000.0,20.17,20.39,20.12,20.36,642000.0
2009-05-05 09:30:00,20.03,20.76,20.03,20.76,373500.0,20.03,20.76,20.03,20.76,373500.0
2009-05-05 10:00:00,20.73,21.18,20.69,21.0,651400.0,20.73,21.18,20.69,21.0,651400.0
2009-05-05 10:30:00,21.0,21.0,20.51,20.54,387000.0,21.0,21.0,20.51,20.54,387000.0
2009-05-05 11:00:00,20.53,20.89,20.52,20.74,380300.0,20.53,20.89,20.52,20.74,380300.0
2009-05-05 11:30:00,20.75,20.83,20.56,20.58,237700.0,20.75,20.83,20.56,20.58,237700.0
2009-05-05 12:00:00,20.57,20.69,20.52,20.67,273100.0,20.57,20.69,20.52,20.67,273100.0
2009-05-05 12:30:00,20.67,20.71,20.57,20.6,237400.0,20.67,20.71,20.57,20.6,237400.0
2009-05-05 13:00:00,20.6,20.73,20.56,20.73,369300.0,20.6,20.73,20.56,20.73,369300.0
2009-05-05 13:30:00,20.73,20.95,20.7,20.91,466700.0,20.73,20.95,20.7,20.91,466700.0
2009-05-05 14:00:00,20.91,20.95,20.8,20.84,383800.0,20.91,20.95,20.8,20.84,383800.0
2009-05-05 14:30:00,20.84,20.9,20.75,20.76,424600.0,20.84,20.9,20.75,20.76,424600.0
2009-05-05 15:00:00,20.76,21.0,20.76,20.99,526200.0,20.76,21.0,20.76,20.99,526200.0
2009-05-05 15:30:00,20.99,21.24,20.99,21.06,905300.0,20.99,21.24,20.99,21.06,905300.0
2009-05-06 09:30:00,21.23,21.6,20.97,21.34,758600.0,21.23,21.6,20.97,21.34,758600.0
2009-05-06 10:00:00,21.34,21.34,20.0,20.41,601300.0,21.34,21.34,20.0,20.41,601300.0
2009-05-06 10:30:00,20.44,20.48,19.84,20.09,1354800.0,20.44,20.48,19.84,20.09,1354800.0
2009-05-06 11:00:00,20.09,20.09,19.34,19.44,752900.0,20.09,20.09,19.34,19.44,752900.0
2009-05-06 11:30:00,19.44,19.85,19.41,19.85,310300.0,19.44,19.85,19.41,19.85,310300.0
2009-05-06 12:00:00,19.85,20.22,19.83,20.21,338000.0,19.85,20.22,19.83,20.21,338000.0
2009-05-06 12:30:00,20.21,20.23,19.93,19.96,225600.0,20.21,20.23,19.93,19.96,225600.0
2009-05-06 13:00:00,19.97,20.03,19.78,19.78,166500.0,19.97,20.03,19.78,19.78,166500.0
2009-05-06 13:30:00,19.78,20.09,19.76,20.08,204200.0,19.78,20.09,19.76,20.08,204200.0
2009-05-06 14:00:00,20.08,20.43,20.0,20.41,318800.0,20.08,20.43,20.0,20.41,318800.0
2009-05-06 14:30:00,20.41,20.52,20.2,20.25,586600.0,20.41,20.52,20.2,20.25,586600.0
2009-05-06 15:00:00,20.26,20.28,20.0,20.02,564900.0,20.26,20.28,20.0,20.02,564900.0
2009-05-06 15:30:00,20.02,20.12,19.87,20.12,1092800.0,20.02,20.12,19.87,20.12,1092800.0
2009-05-07 09:30:00,20.29,20.95,18.89,19.09,1287500.0,20.29,20.95,18.89,19.09,1287500.0
2009-05-07 10:00:00,19.11,19.32,18.86,19.08,660600.0,19.11,19.32,18.86,19.08,660600.0
2009-05-07 10:30:00,19.08,19.18,18.94,19.13,357000.0,19.08,19.18,18.94,19.13,357000.0
2009-05-07 11:00:00,19.14,19.18,18.9,18.97,446100.0,19.14,19.18,18.9,18.97,446100.0
2009-05-07 11:30:00,18.97,19.25,18.95,19.2,340700.0,18.97,19.25,18.95,19.2,340700.0
2009-05-07 12:00:00,19.2,19.21,19.02,19.1,236700.0,19.2,19.21,19.02,19.1,236700.0
2009-05-07 12:30:00,19.1,19.19,19.06,19.08,343800.0,19.1,19.19,19.06,19.08,343800.0
2009-05-07 13:00:00,19.07,19.1,18.84,18.87,447800.0,19.07,19.1,18.84,18.87,447800.0
2009-05-07 13:30:00,18.88,18.91,18.72,18.81,347200.0,18.88,18.91,18.72,18.81,347200.0
2009-05-07 14:00:00,18.82,19.01,18.68,18.99,489900.0,18.82,19.01,18.68,18.99,489900.0
2009-05-07 14:30:00,18.99,19.12,18.9,19.1,443300.0,18.99,19.12,18.9,19.1,443300.0
2009-05-07 15:00:00,19.11,19.36,19.03,19.27,747700.0,19.11,19.36,19.03,19.27,747700.0
2009-05-07 15:30:00,19.27,19.34,19.09,19.27,993800.0,19.27,19.34,19.09,19.27,993800.0
2009-05-08 09:30:00,19.66,19.75,19.31,19.43,436500.0,19.66,19.75,19.31,19.43,436500.0
2009-05-08 10:00:00,19.43,19.44,18.28,18.56,744900.0,19.43,19.44,18.28,18.56,744900.0
2009-05-08 10:30:00,18.58,18.72,18.41,18.49,367400.0,18.58,18.72,18.41,18.49,367400.0
2009-05-08 11:00:00,18.48,18.74,18.48,18.72,201100.0,18.48,18.74,18.48,18.72,201100.0
2009-05-08 11:30:00,18.72,18.86,18.64,18.86,230000.0,18.72,18.86,18.64,18.86,230000.0
2009-05-08 12:00:00,18.86,19.17,18.84,19.02,198400.0,18.86,19.17,18.84,19.02,198400.0
2009-05-08 12:30:00,19.02,19.06,18.82,18.92,287500.0,19.02,19.06,18.82,18.92,287500.0
2009-05-08 13:00:00,18.93,18.99,18.83,18.93,198800.0,18.93,18.99,18.83,18.93,198800.0
2009-05-08 13:30:00,18.93,18.98,18.83,18.88,259300.0,18.93,18.98,18.83,18.88,259300.0
2009-05-08 14:00:00,18.88,19.15,18.88,19.08,275900.0,18.88,19.15,18.88,19.08,275900.0
2009-05-08 14:30:00,19.08,19.27,19.08,19.11,213300.0,19.08,19.27,19.08,19.11,213300.0
2009-05-08 15:00:00,19.11,19.18,18.93,19.02,550800.0,19.11,19.18,18.93,19.02,550800.0
2009-05-08 15:30:00,19.01,19.09,18.97,19.05,705800.0,19.01,19.09,18.97,19.05,705800.0
2009-05-11 09:30:00,18.65,18.84,18.31,18.65,264600.0,18.65,18.84,18.31,18.65,264600.0
2009-05-11 10:00:00,18.65,18.88,18.4,18.82,489000.0,18.65,18.88,18.4,18.82,489000.0
2009-05-11 10:30:00,18.83,19.21,18.74,19.01,391300.0,18.83,19.21,18.74,19.01,391300.0
2009-05-11 11:00:00,19.02,19.3,19.0,19.12,195300.0,19.02,19.3,19.0,19.12,195300.0
2009-05-11 11:30:00,19.14,19.16,18.9,18.9,222300.0,19.14,19.16,18.9,18.9,222300.0
2009-05-11 12:00:00,18.86,19.22,18.85,19.19,227300.0,18.86,19.22,18.85,19.19,227300.0
2009-05-11 12:30:00,19.18,19.23,18.9,18.94,300800.0,19.18,19.23,18.9,18.94,300800.0
2009-05-11 13:00:00,18.94,19.18,18.94,19.14,244400.0,18.94,19.18,18.94,19.14,244400.0
2009-05-11 13:30:00,19.13,19.48,19.13,19.37,194600.0,19.13,19.48,19.13,19.37,194600.0
2009-05-11 14:00:00,19.36,19.37,19.21,19.28,110300.0,19.36,19.37,19.21,19.28,110300.0
2009-05-11 14:30:00,19.28,19.31,19.18,19.2,125000.0,19.28,19.31,19.18,19.2,125000.0
2009-05-11 15:00:00,19.2,19.25,19.06,19.16,208700.0,19.2,19.25,19.06,19.16,208700.0
2009-05-11 15:30:00,19.15,19.15,18.99,19.03,582100.0,19.15,19.15,18.99,19.03,582100.0
2009-05-12 09:30:00,19.22,19.48,18.41,18.75,274000.0,19.22,19.48,18.41,18.75,274000.0
2009-05-12 10:00:00,18.76,18.89,18.44,18.64,335800.0,18.76,18.89,18.44,18.64,335800.0
2009-05-12 10:30:00,18.63,18.81,18.49,18.78,183400.0,18.63,18.81,18.49,18.78,183400.0
2009-05-12 11:00:00,18.78,18.96,18.66,18.68,241200.0,18.78,18.96,18.66,18.68,241200.0
2009-05-12 11:30:00,18.69,18.87,18.69,18.85,210300.0,18.69,18.87,18.69,18.85,210300.0
2009-05-12 12:00:00,18.84,18.84,18.67,18.78,174200.0,18.84,18.84,18.67,18.78,174200.0
2009-05-12 12:30:00,18.78,18.83,18.71,18.72,155000.0,18.78,18.83,18.71,18.72,155000.0
2009-05-12 13:00:00,18.71,18.86,18.68,18.86,395200.0,18.71,18.86,18.68,18.86,395200.0
2009-05-12 13:30:00,18.86,19.03,18.78,18.84,461700.0,18.86,19.03,18.78,18.84,461700.0
2009-05-12 14:00:00,18.84,19.01,18.76,18.94,228400.0,18.84,19.01,18.76,18.94,228400.0
2009-05-12 14:30:00,18.93,19.2,18.88,19.13,315400.0,18.93,19.2,18.88,19.13,315400.0
2009-05-12 15:00:00,19.14,19.24,19.03,19.14,418600.0,19.14,19.24,19.03,19.14,418600.0
2009-05-12 15:30:00,19.14,19.21,19.01,19.02,812900.0,19.14,19.21,19.01,19.02,812900.0
2009-05-13 09:30:00,18.79,19.06,18.27,18.6,498300.0,18.79,19.06,18.27,18.6,498300.0
2009-05-13 10:00:00,18.6,19.02,18.29,18.89,453600.0,18.6,19.02,18.29,18.89,453600.0
2009-05-13 10:30:00,18.91,18.96,18.63,18.77,219400.0,18.91,18.96,18.63,18.77,219400.0
2009-05-13 11:00:00,18.77,18.77,18.53,18.63,104300.0,18.77,18.77,18.53,18.63,104300.0
2009-05-13 11:30:00,18.62,18.67,18.51,18.6,107900.0,18.62,18.67,18.51,18.6,107900.0
2009-05-13 12:00:00,18.6,18.69,18.54,18.66,120600.0,18.6,18.69,18.54,18.66,120600.0
2009-05-13 12:30:00,18.66,18.74,18.56,18.57,100200.0,18.66,18.74,18.56,18.57,100200.0
2009-05-13 13:00:00,18.57,18.63,18.5,18.58,250200.0,18.57,18.63,18.5,18.58,250200.0
2009-05-13 13:30:00,18.58,18.85,18.47,18.79,313000.0,18.58,18.85,18.47,18.79,313000.0
2009-05-13 14:00:00,18.79,18.82,18.59,18.64,351500.0,18.79,18.82,18.59,18.64,351500.0
2009-05-13 14:30:00,18.64,18.88,18.61,18.87,444300.0,18.64,18.88,18.61,18.87,444300.0
2009-05-13 15:00:00,18.87,18.87,18.6,18.82,697900.0,18.87,18.87,18.6,18.82,697900.0
2009-05-13 15:30:00,18.82,19.0,18.81,18.82,1002300.0,18.82,19.0,18.81,18.82,1002300.0
2009-05-14 09:30:00,19.0,20.38,18.82,18.99,1459900.0,19.0,20.38,18.82,18.99,1459900.0
2009-05-14 10:00:00,18.98,19.17,18.69,18.94,984000.0,18.98,19.17,18.69,18.94,984000.0
2009-05-14 10:30:00,18.95,19.03,18.78,18.96,853300.0,18.95,19.03,18.78,18.96,853300.0
2009-05-14 11:00:00,18.96,19.73,18.9,19.72,977800.0,18.96,19.73,18.9,19.72,977800.0
2009-05-14 11:30:00,19.72,19.93,19.66,19.7,949900.0,19.72,19.93,19.66,19.7,949900.0
2009-05-14 12:00:00,19.71,20.0,19.62,19.94,360600.0,19.71,20.0,19.62,19.94,360600.0
2009-05-14 12:30:00,19.93,20.09,19.7,19.71,611000.0,19.93,20.09,19.7,19.71,611000.0
2009-05-14 13:00:00,19.7,19.71,19.4,19.51,401400.0,19.7,19.71,19.4,19.51,401400.0
2009-05-14 13:30:00,19.51,19.66,19.44,19.51,339300.0,19.51,19.66,19.44,19.51,339300.0
2009-05-14 14:00:00,19.52,19.74,19.51,19.52,532800.0,19.52,19.74,19.51,19.52,532800.0
2009-05-14 14:30:00,19.51,19.65,19.46,19.61,520200.0,19.51,19.65,19.46,19.61,520200.0
2009-05-14 15:00:00,19.61,19.65,19.25,19.29,863500.0,19.61,19.65,19.25,19.29,863500.0
2009-05-14 15:30:00,19.29,19.3,19.01,19.01,1356000.0,19.29,19.3,19.01,19.01,1356000.0
2009-05-15 09:30:00,19.06,19.27,18.67,18.76,641500.0,19.06,19.27,18.67,18.76,641500.0
2009-05-15 10:00:00,18.76,19.1,18.6,19.01,534100.0,18.76,19.1,18.6,19.01,534100.0
2009-05-15 10:30:00,19.01,19.26,19.0,19.13,373000.0,19.01,19.26,19.0,19.13,373000.0
2009-05-15 11:00:00,19.13,19.26,19.1,19.13,226400.0,19.13,19.26,19.1,19.13,226400.0
2009-05-15 11:30:00,19.14,19.18,18.77,18.77,129700.0,19.14,19.18,18.77,18.77,129700.0
2009-05-15 12:00:00,18.77,19.01,18.75,19.01,138000.0,18.77,19.01,18.75,19.01,138000.0
2009-05-15 12:30:00,19.01,19.07,18.93,18.94,118900.0,19.01,19.07,18.93,18.94,118900.0
2009-05-15 13:00:00,18.94,18.95,18.64,18.69,195300.0,18.94,18.95,18.64,18.69,195300.0
2009-05-15 13:30:00,18.7,18.74,18.58,18.71,121300.0,18.7,18.74,18.58,18.71,121300.0
2009-05-15 14:00:00,18.71,18.9,18.67,18.85,204500.0,18.71,18.9,18.67,18.85,204500.0
2009-05-15 14:30:00,18.86,18.93,18.75,18.88,224700.0,18.86,18.93,18.75,18.88,224700.0
2009-05-15 15:00:00,18.88,18.98,18.77,18.94,318300.0,18.88,18.98,18.77,18.94,318300.0
2009-05-15 15:30:00,18.95,18.99,18.74,18.78,681400.0,18.95,18.99,18.74,18.78,681400.0
2009-05-18 09:30:00,19.07,19.32,18.87,19.01,526900.0,19.07,19.32,18.87,19.01,526900.0
2009-05-18 10:00:00,19.02,19.06,18.82,19.03,216200.0,19.02,19.06,18.82,19.03,216200.0
2009-05-18 10:30:00,19.04,19.34,19.03,19.27,255400.0,19.04,19.34,19.03,19.27,255400.0
2009-05-18 11:00:00,19.26,19.34,19.15,19.33,176800.0,19.26,19.34,19.15,19.33,176800.0
2009-05-18 11:30:00,19.32,19.43,19.29,19.31,214000.0,19.32,19.43,19.29,19.31,214000.0
2009-05-18 12:00:00,19.31,19.38,19.25,19.35,84000.0,19.31,19.38,19.25,19.35,84000.0
2009-05-18 12:30:00,19.37,19.5,19.29,19.45,142500.0,19.37,19.5,19.29,19.45,142500.0
2009-05-18 13:00:00,19.45,19.47,19.29,19.38,262200.0,19.45,19.47,19.29,19.38,262200.0
2009-05-18 13:30:00,19.38,19.47,19.34,19.4,163900.0,19.38,19.47,19.34,19.4,163900.0
2009-05-18 14:00:00,19.41,19.51,19.29,19.3,188300.0,19.41,19.51,19.29,19.3,188300.0
2009-05-18 14:30:00,19.3,19.53,19.3,19.47,160600.0,19.3,19.53,19.3,19.47,160600.0
2009-05-18 15:00:00,19.47,19.49,19.4,19.4,223600.0,19.47,19.49,19.4,19.4,223600.0
2009-05-18 15:30:00,19.4,19.59,19.39,19.59,424100.0,19.4,19.59,19.39,19.59,424100.0
2009-05-19 09:30:00,19.35,19.42,19.0,19.25,487900.0,19.35,19.42,19.0,19.25,487900.0
2009-05-19 10:00:00,19.24,19.61,19.23,19.57,258800.0,19.24,19.61,19.23,19.57,258800.0
2009-05-19 10:30:00,19.57,19.76,19.57,19.67,340600.0,19.57,19.76,19.57,19.67,340600.0
2009-05-19 11:00:00,19.65,19.78,19.56,19.7,259200.0,19.65,19.78,19.56,19.7,259200.0
2009-05-19 11:30:00,19.71,19.78,19.67,19.68,146300.0,19.71,19.78,19.67,19.68,146300.0
2009-05-19 12:00:00,19.67,19.83,19.66,19.8,117300.0,19.67,19.83,19.66,19.8,117300.0
2009-05-19 12:30:00,19.8,19.81,19.62,19.62,140200.0,19.8,19.81,19.62,19.62,140200.0
2009-05-19 13:00:00,19.63,19.84,19.62,19.82,201800.0,19.63,19.84,19.62,19.82,201800.0
2009-05-19 13:30:00,19.82,19.84,19.74,19.81,179200.0,19.82,19.84,19.74,19.81,179200.0
2009-05-19 14:00:00,19.82,19.85,19.74,19.85,172200.0,19.82,19.85,19.74,19.85,172200.0
2009-05-19 14:30:00,19.85,19.97,19.83,19.88,213600.0,19.85,19.97,19.83,19.88,213600.0
2009-05-19 15:00:00,19.88,19.93,19.84,19.87,258500.0,19.88,19.93,19.84,19.87,258500.0
2009-05-19 15:30:00,19.86,19.87,19.67,19.74,594600.0,19.86,19.87,19.67,19.74,594600.0
2009-05-20 09:30:00,20.05,20.7,19.98,20.69,452100.0,20.05,20.7,19.98,20.69,452100.0
2009-05-20 10:00:00,20.68,20.92,20.53,20.57,491800.0,20.68,20.92,20.53,20.57,491800.0
2009-05-20 10:30:00,20.55,20.61,20.18,20.22,386700.0,20.55,20.61,20.18,20.22,386700.0
2009-05-20 11:00:00,20.21,20.32,20.02,20.04,234700.0,20.21,20.32,20.02,20.04,234700.0
2009-05-20 11:30:00,20.05,20.29,20.05,20.05,156900.0,20.05,20.29,20.05,20.05,156900.0
2009-05-20 12:00:00,20.05,20.21,20.02,20.02,189500.0,20.05,20.21,20.02,20.02,189500.0
2009-05-20 12:30:00,20.02,20.02,19.7,19.72,298100.0,20.02,20.02,19.7,19.72,298100.0
2009-05-20 13:00:00,19.73,19.78,19.53,19.66,298300.0,19.73,19.78,19.53,19.66,298300.0
2009-05-20 13:30:00,19.65,19.96,19.63,19.9,211600.0,19.65,19.96,19.63,19.9,211600.0
2009-05-20 14:00:00,19.9,19.94,19.72,19.87,298200.0,19.9,19.94,19.72,19.87,298200.0
2009-05-20 14:30:00,19.86,20.01,19.72,19.91,235800.0,19.86,20.01,19.72,19.91,235800.0
2009-05-20 15:00:00,19.91,19.91,19.61,19.7,298700.0,19.91,19.91,19.61,19.7,298700.0
2009-05-20 15:30:00,19.7,19.7,19.44,19.57,475500.0,19.7,19.7,19.44,19.57,475500.0
2009-05-21 09:30:00,19.57,19.93,19.19,19.49,345600.0,19.57,19.93,19.19,19.49,345600.0
2009-05-21 10:00:00,19.49,19.68,19.29,19.4,332400.0,19.49,19.68,19.29,19.4,332400.0
2009-05-21 10:30:00,19.4,19.71,19.33,19.36,239300.0,19.4,19.71,19.33,19.36,239300.0
2009-05-21 11:00:00,19.34,19.57,19.23,19.49,230400.0,19.34,19.57,19.23,19.49,230400.0
2009-05-21 11:30:00,19.49,19.69,19.44,19.67,121400.0,19.49,19.69,19.44,19.67,121400.0
2009-05-21 12:00:00,19.67,19.74,19.51,19.55,98400.0,19.67,19.74,19.51,19.55,98400.0
2009-05-21 12:30:00,19.55,19.7,19.49,19.56,180000.0,19.55,19.7,19.49,19.56,180000.0
2009-05-21 13:00:00,19.56,19.64,19.36,19.39,93200.0,19.56,19.64,19.36,19.39,93200.0
2009-05-21 13:30:00,19.4,19.47,19.34,19.42,94300.0,19.4,19.47,19.34,19.42,94300.0
2009-05-21 14:00:00,19.41,19.48,19.21,19.25,203600.0,19.41,19.48,19.21,19.25,203600.0
2009-05-21 14:30:00,19.25,19.29,19.14,19.26,234300.0,19.25,19.29,19.14,19.26,234300.0
2009-05-21 15:00:00,19.26,19.37,19.22,19.31,399900.0,19.26,19.37,19.22,19.31,399900.0
2009-05-21 15:30:00,19.3,19.51,19.3,19.48,712000.0,19.3,19.51,19.3,19.48,712000.0
2009-05-22 09:30:00,19.71,19.91,19.16,19.29,409600.0,19.71,19.91,19.16,19.29,409600.0
2009-05-22 10:00:00,19.28,19.52,19.19,19.45,238600.0,19.28,19.52,19.19,19.45,238600.0
2009-05-22 10:30:00,19.46,19.57,19.29,19.47,142600.0,19.46,19.57,19.29,19.47,142600.0
2009-05-22 11:00:00,19.47,19.68,19.46,19.56,146700.0,19.47,19.68,19.46,19.56,146700.0
2009-05-22 11:30:00,19.55,19.6,19.42,19.47,237000.0,19.55,19.6,19.42,19.47,237000.0
2009-05-22 12:00:00,19.47,19.57,19.43,19.45,121500.0,19.47,19.57,19.43,19.45,121500.0
2009-05-22 12:30:00,19.45,19.72,19.45,19.71,82700.0,19.45,19.72,19.45,19.71,82700.0
2009-05-22 13:00:00,19.71,19.76,19.6,19.65,105200.0,19.71,19.76,19.6,19.65,105200.0
2009-05-22 13:30:00,19.65,19.65,19.48,19.56,114400.0,19.65,19.65,19.48,19.56,114400.0
2009-05-22 14:00:00,19.56,19.72,19.56,19.71,155600.0,19.56,19.72,19.56,19.71,155600.0
2009-05-22 14:30:00,19.7,19.81,19.65,19.81,144600.0,19.7,19.81,19.65,19.81,144600.0
2009-05-22 15:00:00,19.82,19.9,19.69,19.75,229800.0,19.82,19.9,19.69,19.75,229800.0
2009-05-22 15:30:00,19.74,19.86,19.55,19.61,434200.0,19.74,19.86,19.55,19.61,434200.0
2009-05-26 09:30:00,19.43,19.96,18.94,19.85,463900.0,19.43,19.96,18.94,19.85,463900.0
2009-05-26 10:00:00,19.86,20.44,19.86,19.99,494300.0,19.86,20.44,19.86,19.99,494300.0
2009-05-26 10:30:00,19.99,20.19,19.96,20.03,298300.0,19.99,20.19,19.96,20.03,298300.0
2009-05-26 11:00:00,20.03,20.23,20.03,20.19,135000.0,20.03,20.23,20.03,20.19,135000.0
2009-05-26 11:30:00,20.19,20.28,19.97,20.26,173700.0,20.19,20.28,19.97,20.26,173700.0
2009-05-26 12:00:00,20.25,20.3,20.12,20.26,143900.0,20.25,20.3,20.12,20.26,143900.0
2009-05-26 12:30:00,20.26,20.34,20.17,20.26,210300.0,20.26,20.34,20.17,20.26,210300.0
2009-05-26 13:00:00,20.26,20.34,20.17,20.34,248300.0,20.26,20.34,20.17,20.34,248300.0
2009-05-26 13:30:00,20.33,20.49,20.32,20.4,222300.0,20.33,20.49,20.32,20.4,222300.0
2009-05-26 14:00:00,20.41,20.47,20.29,20.38,240700.0,20.41,20.47,20.29,20.38,240700.0
2009-05-26 14:30:00,20.38,20.47,20.27,20.28,352300.0,20.38,20.47,20.27,20.28,352300.0
2009-05-26 15:00:00,20.27,20.44,20.17,20.2,368800.0,20.27,20.44,20.17,20.2,368800.0
2009-05-26 15:30:00,20.19,20.41,20.17,20.36,757400.0,20.19,20.41,20.17,20.36,757400.0
2009-05-27 09:30:00,20.2,20.65,19.85,20.49,464300.0,20.2,20.65,19.85,20.49,464300.0
2009-05-27 10:00:00,20.5,20.7,20.17,20.51,341200.0,20.5,20.7,20.17,20.51,341200.0
2009-05-27 10:30:00,20.51,20.85,20.4,20.83,396500.0,20.51,20.85,20.4,20.83,396500.0
2009-05-27 11:00:00,20.82,20.86,20.53,20.67,312200.0,20.82,20.86,20.53,20.67,312200.0
2009-05-27 11:30:00,20.66,20.83,20.62,20.8,174900.0,20.66,20.83,20.62,20.8,174900.0
2009-05-27 12:00:00,20.81,20.83,20.51,20.51,140900.0,20.81,20.83,20.51,20.51,140900.0
2009-05-27 12:30:00,20.51,20.53,20.32,20.38,134900.0,20.51,20.53,20.32,20.38,134900.0
2009-05-27 13:00:00,20.38,20.56,20.38,20.44,227800.0,20.38,20.56,20.38,20.44,227800.0
2009-05-27 13:30:00,20.44,20.44,20.04,20.22,341800.0,20.44,20.44,20.04,20.22,341800.0
2009-05-27 14:00:00,20.21,20.29,20.08,20.26,314800.0,20.21,20.29,20.08,20.26,314800.0
2009-05-27 14:30:00,20.26,20.47,20.19,20.27,330800.0,20.26,20.47,20.19,20.27,330800.0
2009-05-27 15:00:00,20.27,20.46,20.06,20.1,447000.0,20.27,20.46,20.06,20.1,447000.0
2009-05-27 15:30:00,20.1,20.26,20.04,20.13,760100.0,20.1,20.26,20.04,20.13,760100.0
2009-05-28 09:30:00,20.46,20.66,20.04,20.09,287700.0,20.46,20.66,20.04,20.09,287700.0
2009-05-28 10:00:00,20.09,20.1,19.53,19.61,573800.0,20.09,20.1,19.53,19.61,573800.0
2009-05-28 10:30:00,19.62,19.92,19.59,19.92,194400.0,19.62,19.92,19.59,19.92,194400.0
2009-05-28 11:00:00,19.93,20.04,19.68,19.77,214700.0,19.93,20.04,19.68,19.77,214700.0
2009-05-28 11:30:00,19.76,20.1,19.74,20.07,162200.0,19.76,20.1,19.74,20.07,162200.0
2009-05-28 12:00:00,20.08,20.11,19.68,19.78,196900.0,20.08,20.11,19.68,19.78,196900.0
2009-05-28 12:30:00,19.77,19.83,19.7,19.71,154000.0,19.77,19.83,19.7,19.71,154000.0
2009-05-28 13:00:00,19.71,20.03,19.66,19.91,253600.0,19.71,20.03,19.66,19.91,253600.0
2009-05-28 13:30:00,19.92,19.93,19.79,19.9,116900.0,19.92,19.93,19.79,19.9,116900.0
2009-05-28 14:00:00,19.9,19.97,19.78,19.92,206700.0,19.9,19.97,19.78,19.92,206700.0
2009-05-28 14:30:00,19.93,20.08,19.92,20.08,162600.0,19.93,20.08,19.92,20.08,162600.0
2009-05-28 15:00:00,20.07,20.14,19.86,19.98,328900.0,20.07,20.14,19.86,19.98,328900.0
2009-05-28 15:30:00,19.97,20.15,19.89,20.05,520500.0,19.97,20.15,19.89,20.05,520500.0
2009-05-29 09:30:00,20.52,20.74,19.92,20.31,558700.0,20.52,20.74,19.92,20.31,558700.0
2009-05-29 10:00:00,20.32,20.47,20.19,20.29,300500.0,20.32,20.47,20.19,20.29,300500.0
2009-05-29 10:30:00,20.3,20.31,20.01,20.02,147600.0,20.3,20.31,20.01,20.02,147600.0
2009-05-29 11:00:00,20.01,20.1,19.87,19.91,177100.0,20.01,20.1,19.87,19.91,177100.0
2009-05-29 11:30:00,19.91,20.07,19.81,20.02,248400.0,19.91,20.07,19.81,20.02,248400.0
2009-05-29 12:00:00,20.02,20.28,20.02,20.28,123500.0,20.02,20.28,20.02,20.28,123500.0
2009-05-29 12:30:00,20.27,20.27,20.03,20.06,124500.0,20.27,20.27,20.03,20.06,124500.0
2009-05-29 13:00:00,20.06,20.2,20.06,20.15,72600.0,20.06,20.2,20.06,20.15,72600.0
2009-05-29 13:30:00,20.16,20.27,20.1,20.1,145500.0,20.16,20.27,20.1,20.1,145500.0
2009-05-29 14:00:00,20.11,20.25,20.1,20.11,150400.0,20.11,20.25,20.1,20.11,150400.0
2009-05-29 14:30:00,20.11,20.17,20.02,20.16,254400.0,20.11,20.17,20.02,20.16,254400.0
2009-05-29 15:00:00,20.16,20.25,20.08,20.19,498700.0,20.16,20.25,20.08,20.19,498700.0
2009-05-29 15:30:00,20.19,20.47,20.1,20.39,631200.0,20.19,20.47,20.1,20.39,631200.0
2009-06-01 09:30:00,20.87,21.33,20.55,21.07,724300.0,20.87,21.33,20.55,21.07,724300.0
2009-06-01 10:00:00,21.07,21.72,21.07,21.59,577000.0,21.07,21.72,21.07,21.59,577000.0
2009-06-01 10:30:00,21.57,21.62,21.39,21.61,216000.0,21.57,21.62,21.39,21.61,216000.0
2009-06-01 11:00:00,21.63,21.83,21.62,21.8,193300.0,21.63,21.83,21.62,21.8,193300.0
2009-06-01 11:30:00,21.8,21.94,21.74,21.93,158200.0,21.8,21.94,21.74,21.93,158200.0
2009-06-01 12:00:00,21.93,22.19,21.89,22.17,360200.0,21.93,22.19,21.89,22.17,360200.0
2009-06-01 12:30:00,22.15,22.16,21.87,21.9,153400.0,22.15,22.16,21.87,21.9,153400.0
2009-06-01 13:00:00,21.9,22.06,21.85,22.02,209100.0,21.9,22.06,21.85,22.02,209100.0
2009-06-01 13:30:00,22.02,22.26,22.01,22.17,261500.0,22.02,22.26,22.01,22.17,261500.0
2009-06-01 14:00:00,22.18,22.19,21.9,21.9,314300.0,22.18,22.19,21.9,21.9,314300.0
2009-06-01 14:30:00,21.9,21.95,21.75,21.86,507600.0,21.9,21.95,21.75,21.86,507600.0
2009-06-01 15:00:00,21.85,21.94,21.56,21.75,495000.0,21.85,21.94,21.56,21.75,495000.0
2009-06-01 15:30:00,21.75,22.0,21.75,21.86,812400.0,21.75,22.0,21.75,21.86,812400.0
2009-06-02 09:30:00,21.54,22.01,21.54,21.82,413300.0,21.54,22.01,21.54,21.82,413300.0
2009-06-02 10:00:00,21.82,22.6,21.81,22.48,853200.0,21.82,22.6,21.81,22.48,853200.0
2009-06-02 10:30:00,22.48,22.52,22.21,22.31,396100.0,22.48,22.52,22.21,22.31,396100.0
2009-06-02 11:00:00,22.32,22.46,22.18,22.46,270900.0,22.32,22.46,22.18,22.46,270900.0
2009-06-02 11:30:00,22.45,22.53,22.27,22.52,376900.0,22.45,22.53,22.27,22.52,376900.0
2009-06-02 12:00:00,22.52,22.67,22.45,22.5,371100.0,22.52,22.67,22.45,22.5,371100.0
2009-06-02 12:30:00,22.51,22.64,22.45,22.63,229700.0,22.51,22.64,22.45,22.63,229700.0
2009-06-02 13:00:00,22.63,22.64,22.51,22.57,135700.0,22.63,22.64,22.51,22.57,135700.0
2009-06-02 13:30:00,22.58,22.68,22.58,22.68,198900.0,22.58,22.68,22.58,22.68,198900.0
2009-06-02 14:00:00,22.69,22.88,22.56,22.8,459800.0,22.69,22.88,22.56,22.8,459800.0
2009-06-02 14:30:00,22.8,22.82,22.64,22.66,253500.0,22.8,22.82,22.64,22.66,253500.0
2009-06-02 15:00:00,22.65,22.81,22.64,22.69,505000.0,22.65,22.81,22.64,22.69,505000.0
2009-06-02 15:30:00,22.7,22.78,22.49,22.57,1100700.0,22.7,22.78,22.49,22.57,1100700.0
2009-06-03 09:30:00,22.2,22.33,21.79,22.0,1228900.0,22.2,22.33,21.79,22.0,1228900.0
2009-06-03 10:00:00,22.0,22.0,21.7,22.0,635400.0,22.0,22.0,21.7,22.0,635400.0
2009-06-03 10:30:00,21.99,22.0,21.77,22.0,315500.0,21.99,22.0,21.77,22.0,315500.0
2009-06-03 11:00:00,22.0,22.14,21.88,22.1,243800.0,22.0,22.14,21.88,22.1,243800.0
2009-06-03 11:30:00,22.1,22.19,21.89,21.9,296300.0,22.1,22.19,21.89,21.9,296300.0
2009-06-03 12:00:00,21.9,21.91,21.7,21.86,250700.0,21.9,21.91,21.7,21.86,250700.0
2009-06-03 12:30:00,21.86,21.91,21.81,21.81,149100.0,21.86,21.91,21.81,21.81,149100.0
2009-06-03 13:00:00,21.82,21.88,21.8,21.87,91200.0,21.82,21.88,21.8,21.87,91200.0
2009-06-03 13:30:00,21.87,21.91,21.74,21.75,276500.0,21.87,21.91,21.74,21.75,276500.0
2009-06-03 14:00:00,21.76,21.86,21.7,21.83,215900.0,21.76,21.86,21.7,21.83,215900.0
2009-06-03 14:30:00,21.82,22.09,21.8,22.01,446400.0,21.82,22.09,21.8,22.01,446400.0
2009-06-03 15:00:00,22.02,22.11,21.97,22.0,373800.0,22.02,22.11,21.97,22.0,373800.0
2009-06-03 15:30:00,21.99,22.2,21.94,22.15,708100.0,21.99,22.2,21.94,22.15,708100.0
2009-06-04 09:30:00,22.03,22.03,21.08,21.35,451300.0,22.03,22.03,21.08,21.35,451300.0
2009-06-04 10:00:00,21.35,21.62,21.16,21.56,266900.0,21.35,21.62,21.16,21.56,266900.0
2009-06-04 10:30:00,21.57,21.66,21.46,21.58,219400.0,21.57,21.66,21.46,21.58,219400.0
2009-06-04 11:00:00,21.59,21.65,21.34,21.41,245100.0,21.59,21.65,21.34,21.41,245100.0
2009-06-04 11:30:00,21.41,21.44,21.31,21.32,92900.0,21.41,21.44,21.31,21.32,92900.0
2009-06-04 12:00:00,21.32,21.47,21.22,21.45,110300.0,21.32,21.47,21.22,21.45,110300.0
2009-06-04 12:30:00,21.46,21.61,21.45,21.52,68400.0,21.46,21.61,21.45,21.52,68400.0
2009-06-04 13:00:00,21.52,21.82,21.5,21.67,196400.0,21.52,21.82,21.5,21.67,196400.0
2009-06-04 13:30:00,21.68,21.73,21.51,21.57,190700.0,21.68,21.73,21.51,21.57,190700.0
2009-06-04 14:00:00,21.57,21.66,21.49,21.62,180100.0,21.57,21.66,21.49,21.62,180100.0
2009-06-04 14:30:00,21.63,21.73,21.48,21.5,297100.0,21.63,21.73,21.48,21.5,297100.0
2009-06-04 15:00:00,21.51,21.54,21.36,21.48,376500.0,21.51,21.54,21.36,21.48,376500.0
2009-06-04 15:30:00,21.48,21.7,21.42,21.7,689900.0,21.48,21.7,21.42,21.7,689900.0
2009-06-05 09:30:00,21.86,22.11,21.46,21.62,555400.0,21.86,22.11,21.46,21.62,555400.0
2009-06-05 10:00:00,21.62,21.65,21.07,21.47,442100.0,21.62,21.65,21.07,21.47,442100.0
2009-06-05 10:30:00,21.47,21.73,21.43,21.65,278900.0,21.47,21.73,21.43,21.65,278900.0
2009-06-05 11:00:00,21.66,21.82,21.5,21.51,232400.0,21.66,21.82,21.5,21.51,232400.0
2009-06-05 11:30:00,21.49,21.49,21.18,21.29,502200.0,21.49,21.49,21.18,21.29,502200.0
2009-06-05 12:00:00,21.28,21.55,21.28,21.52,176300.0,21.28,21.55,21.28,21.52,176300.0
2009-06-05 12:30:00,21.52,21.58,21.44,21.53,322400.0,21.52,21.58,21.44,21.53,322400.0
2009-06-05 13:00:00,21.52,21.55,21.31,21.38,226800.0,21.52,21.55,21.31,21.38,226800.0
2009-06-05 13:30:00,21.36,21.47,21.3,21.33,194100.0,21.36,21.47,21.3,21.33,194100.0
2009-06-05 14:00:00,21.33,21.35,21.01,21.09,443200.0,21.33,21.35,21.01,21.09,443200.0
2009-06-05 14:30:00,21.09,21.2,20.98,21.16,410300.0,21.09,21.2,20.98,21.16,410300.0
2009-06-05 15:00:00,21.15,21.28,21.07,21.11,548800.0,21.15,21.28,21.07,21.11,548800.0
2009-06-05 15:30:00,21.11,21.3,21.09,21.26,1076000.0,21.11,21.3,21.09,21.26,1076000.0
2009-06-08 09:30:00,21.05,21.18,20.6,20.7,399600.0,21.05,21.18,20.6,20.7,399600.0
2009-06-08 10:00:00,20.68,20.95,20.49,20.8,670000.0,20.68,20.95,20.49,20.8,670000.0
2009-06-08 10:30:00,20.8,20.98,20.8,20.91,438300.0,20.8,20.98,20.8,20.91,438300.0
2009-06-08 11:00:00,20.91,20.92,20.65,20.69,238700.0,20.91,20.92,20.65,20.69,238700.0
2009-06-08 11:30:00,20.69,20.84,20.66,20.78,318600.0,20.69,20.84,20.66,20.78,318600.0
2009-06-08 12:00:00,20.79,20.92,20.71,20.78,273700.0,20.79,20.92,20.71,20.78,273700.0
2009-06-08 12:30:00,20.78,21.03,20.76,20.95,221400.0,20.78,21.03,20.76,20.95,221400.0
2009-06-08 13:00:00,20.94,21.06,20.88,20.99,344900.0,20.94,21.06,20.88,20.99,344900.0
2009-06-08 13:30:00,20.99,21.08,20.92,20.98,166100.0,20.99,21.08,20.92,20.98,166100.0
2009-06-08 14:00:00,20.99,21.02,20.79,20.86,457300.0,20.99,21.02,20.79,20.86,457300.0
2009-06-08 14:30:00,20.87,20.93,20.77,20.88,342700.0,20.87,20.93,20.77,20.88,342700.0
2009-06-08 15:00:00,20.88,21.19,20.82,21.09,661800.0,20.88,21.19,20.82,21.09,661800.0
2009-06-08 15:30:00,21.09,21.26,21.0,21.03,1048600.0,21.09,21.26,21.0,21.03,1048600.0
2009-06-09 09:30:00,21.27,22.0,21.18,21.79,1173000.0,21.27,22.0,21.18,21.79,1173000.0
2009-06-09 10:00:00,21.79,21.91,21.54,21.91,826900.0,21.79,21.91,21.54,21.91,826900.0
2009-06-09 10:30:00,21.91,22.22,21.8,21.89,561400.0,21.91,22.22,21.8,21.89,561400.0
2009-06-09 11:00:00,21.89,21.98,21.65,21.77,575200.0,21.89,21.98,21.65,21.77,575200.0
2009-06-09 11:30:00,21.77,21.86,21.69,21.77,243900.0,21.77,21.86,21.69,21.77,243900.0
2009-06-09 12:00:00,21.76,21.98,21.71,21.97,187200.0,21.76,21.98,21.71,21.97,187200.0
2009-06-09 12:30:00,21.98,22.05,21.96,22.03,301600.0,21.98,22.05,21.96,22.03,301600.0
2009-06-09 13:00:00,22.03,22.06,21.94,22.03,337800.0,22.03,22.06,21.94,22.03,337800.0
2009-06-09 13:30:00,22.04,22.12,21.95,22.09,247900.0,22.04,22.12,21.95,22.09,247900.0
2009-06-09 14:00:00,22.09,22.13,22.02,22.12,256100.0,22.09,22.13,22.02,22.12,256100.0
2009-06-09 14:30:00,22.12,22.15,21.96,22.05,413800.0,22.12,22.15,21.96,22.05,413800.0
2009-06-09 15:00:00,22.05,22.09,21.83,22.01,607300.0,22.05,22.09,21.83,22.01,607300.0
2009-06-09 15:30:00,22.0,22.1,21.94,21.98,990900.0,22.0,22.1,21.94,21.98,990900.0
2009-06-10 09:30:00,22.3,22.48,21.78,22.07,686000.0,22.3,22.48,21.78,22.07,686000.0
2009-06-10 10:00:00,22.06,22.12,21.63,21.85,507400.0,22.06,22.12,21.63,21.85,507400.0
2009-06-10 10:30:00,21.86,21.95,21.76,21.83,304500.0,21.86,21.95,21.76,21.83,304500.0
2009-06-10 11:00:00,21.82,21.86,21.66,21.81,286000.0,21.82,21.86,21.66,21.81,286000.0
2009-06-10 11:30:00,21.81,21.82,21.69,21.76,220600.0,21.81,21.82,21.69,21.76,220600.0
2009-06-10 12:00:00,21.76,21.87,21.74,21.8,234900.0,21.76,21.87,21.74,21.8,234900.0
2009-06-10 12:30:00,21.8,21.81,21.72,21.75,267200.0,21.8,21.81,21.72,21.75,267200.0
2009-06-10 13:00:00,21.74,21.8,21.65,21.73,288500.0,21.74,21.8,21.65,21.73,288500.0
2009-06-10 13:30:00,21.73,21.73,21.51,21.66,351800.0,21.73,21.73,21.51,21.66,351800.0
2009-06-10 14:00:00,21.66,21.9,21.58,21.82,582900.0,21.66,21.9,21.58,21.82,582900.0
2009-06-10 14:30:00,21.82,22.03,21.75,21.96,417600.0,21.82,22.03,21.75,21.96,417600.0
2009-06-10 15:00:00,21.96,21.99,21.75,21.82,491600.0,21.96,21.99,21.75,21.82,491600.0
2009-06-10 15:30:00,21.81,22.02,21.81,21.98,1149900.0,21.81,22.02,21.81,21.98,1149900.0
2009-06-11 09:30:00,21.84,22.16,21.47,21.52,553100.0,21.84,22.16,21.47,21.52,553100.0
2009-06-11 10:00:00,21.52,21.67,21.41,21.46,303800.0,21.52,21.67,21.41,21.46,303800.0
2009-06-11 10:30:00,21.47,21.54,21.27,21.35,323500.0,21.47,21.54,21.27,21.35,323500.0
2009-06-11 11:00:00,21.35,21.38,21.11,21.19,342100.0,21.35,21.38,21.11,21.19,342100.0
2009-06-11 11:30:00,21.19,21.19,21.0,21.04,288100.0,21.19,21.19,21.0,21.04,288100.0
2009-06-11 12:00:00,21.04,21.1,20.9,21.02,382100.0,21.04,21.1,20.9,21.02,382100.0
2009-06-11 12:30:00,21.03,21.32,21.02,21.28,211500.0,21.03,21.32,21.02,21.28,211500.0
2009-06-11 13:00:00,21.28,21.44,21.17,21.42,201100.0,21.28,21.44,21.17,21.42,201100.0
2009-06-11 13:30:00,21.43,21.47,21.3,21.35,208600.0,21.43,21.47,21.3,21.35,208600.0
2009-06-11 14:00:00,21.34,21.38,21.19,21.22,194500.0,21.34,21.38,21.19,21.22,194500.0
2009-06-11 14:30:00,21.24,21.28,21.15,21.22,198300.0,21.24,21.28,21.15,21.22,198300.0
2009-06-11 15:00:00,21.22,21.28,21.14,21.14,259500.0,21.22,21.28,21.14,21.14,259500.0
2009-06-11 15:30:00,21.13,21.24,21.05,21.11,706500.0,21.13,21.24,21.05,21.11,706500.0
2009-06-12 09:30:00,21.14,21.46,20.84,20.89,369200.0,21.14,21.46,20.84,20.89,369200.0
2009-06-12 10:00:00,20.88,21.0,20.81,20.87,349400.0,20.88,21.0,20.81,20.87,349400.0
2009-06-12 10:30:00,20.87,21.06,20.76,20.95,267400.0,20.87,21.06,20.76,20.95,267400.0
2009-06-12 11:00:00,20.95,21.02,20.9,20.91,87800.0,20.95,21.02,20.9,20.91,87800.0
2009-06-12 11:30:00,20.91,21.0,20.88,20.9,122400.0,20.91,21.0,20.88,20.9,122400.0
2009-06-12 12:00:00,20.9,20.99,20.86,20.98,128600.0,20.9,20.99,20.86,20.98,128600.0
2009-06-12 12:30:00,20.98,21.02,20.84,21.0,215400.0,20.98,21.02,20.84,21.0,215400.0
2009-06-12 13:00:00,21.01,21.11,21.0,21.07,205400.0,21.01,21.11,21.0,21.07,205400.0
2009-06-12 13:30:00,21.07,21.26,21.03,21.24,216800.0,21.07,21.26,21.03,21.24,216800.0
2009-06-12 14:00:00,21.24,21.27,21.13,21.17,271400.0,21.24,21.27,21.13,21.17,271400.0
2009-06-12 14:30:00,21.17,21.44,21.17,21.4,282700.0,21.17,21.44,21.17,21.4,282700.0
2009-06-12 15:00:00,21.41,21.62,21.39,21.61,476000.0,21.41,21.62,21.39,21.61,476000.0
2009-06-12 15:30:00,21.61,21.66,21.5,21.57,927400.0,21.61,21.66,21.5,21.57,927400.0
2009-06-15 09:30:00,21.1,21.18,20.54,20.62,531900.0,21.1,21.18,20.54,20.62,531900.0
2009-06-15 10:00:00,20.62,20.93,20.58,20.88,330500.0,20.62,20.93,20.58,20.88,330500.0
2009-06-15 10:30:00,20.87,20.87,20.49,20.72,461500.0,20.87,20.87,20.49,20.72,461500.0
2009-06-15 11:00:00,20.73,20.78,20.62,20.71,295800.0,20.73,20.78,20.62,20.71,295800.0
2009-06-15 11:30:00,20.73,20.97,20.72,20.88,347900.0,20.73,20.97,20.72,20.88,347900.0
2009-06-15 12:00:00,20.88,20.92,20.79,20.85,245100.0,20.88,20.92,20.79,20.85,245100.0
2009-06-15 12:30:00,20.85,21.01,20.83,21.0,336100.0,20.85,21.01,20.83,21.0,336100.0
2009-06-15 13:00:00,20.98,21.12,20.97,21.03,412700.0,20.98,21.12,20.97,21.03,412700.0
2009-06-15 13:30:00,21.03,21.03,20.9,20.99,245500.0,21.03,21.03,20.9,20.99,245500.0
2009-06-15 14:00:00,21.0,21.05,20.96,21.0,197900.0,21.0,21.05,20.96,21.0,197900.0
2009-06-15 14:30:00,21.0,21.03,20.86,20.99,373500.0,21.0,21.03,20.86,20.99,373500.0
2009-06-15 15:00:00,20.99,21.2,20.89,21.14,433000.0,20.99,21.2,20.89,21.14,433000.0
2009-06-15 15:30:00,21.15,21.2,21.03,21.11,992800.0,21.15,21.2,21.03,21.11,992800.0
2009-06-16 09:30:00,21.31,21.33,20.73,20.9,376800.0,21.31,21.33,20.73,20.9,376800.0
2009-06-16 10:00:00,20.89,21.01,20.65,20.75,385900.0,20.89,21.01,20.65,20.75,385900.0
2009-06-16 10:30:00,20.76,20.81,20.63,20.64,302200.0,20.76,20.81,20.63,20.64,302200.0
2009-06-16 11:00:00,20.64,20.79,20.58,20.62,384900.0,20.64,20.79,20.58,20.62,384900.0
2009-06-16 11:30:00,20.61,20.62,20.35,20.43,287300.0,20.61,20.62,20.35,20.43,287300.0
2009-06-16 12:00:00,20.41,20.44,20.15,20.3,315500.0,20.41,20.44,20.15,20.3,315500.0
2009-06-16 12:30:00,20.3,20.3,20.01,20.13,298800.0,20.3,20.3,20.01,20.13,298800.0
2009-06-16 13:00:00,20.12,20.21,20.05,20.19,183300.0,20.12,20.21,20.05,20.19,183300.0
2009-06-16 13:30:00,20.18,20.34,20.13,20.23,224700.0,20.18,20.34,20.13,20.23,224700.0
2009-06-16 14:00:00,20.22,20.36,20.14,20.19,529600.0,20.22,20.36,20.14,20.19,529600.0
2009-06-16 14:30:00,20.18,20.3,20.13,20.28,378200.0,20.18,20.3,20.13,20.28,378200.0
2009-06-16 15:00:00,20.28,20.37,20.19,20.32,645000.0,20.28,20.37,20.19,20.32,645000.0
2009-06-16 15:30:00,20.33,20.41,20.26,20.27,987500.0,20.33,20.41,20.26,20.27,987500.0
2009-06-17 09:30:00,20.32,20.52,20.12,20.29,575600.0,20.32,20.52,20.12,20.29,575600.0
2009-06-17 10:00:00,20.3,20.97,20.28,20.53,981700.0,20.3,20.97,20.28,20.53,981700.0
2009-06-17 10:30:00,20.53,20.9,20.26,20.81,683700.0,20.53,20.9,20.26,20.81,683700.0
2009-06-17 11:00:00,20.8,21.1,20.72,21.07,533400.0,20.8,21.1,20.72,21.07,533400.0
2009-06-17 11:30:00,21.08,21.14,20.81,20.89,444900.0,21.08,21.14,20.81,20.89,444900.0
2009-06-17 12:00:00,20.89,21.01,20.78,20.91,280400.0,20.89,21.01,20.78,20.91,280400.0
2009-06-17 12:30:00,20.91,21.0,20.85,20.91,248800.0,20.91,21.0,20.85,20.91,248800.0
2009-06-17 13:00:00,20.92,21.05,20.92,21.05,175800.0,20.92,21.05,20.92,21.05,175800.0
2009-06-17 13:30:00,21.05,21.25,21.02,21.13,353700.0,21.05,21.25,21.02,21.13,353700.0
2009-06-17 14:00:00,21.14,21.22,21.02,21.14,250900.0,21.14,21.22,21.02,21.14,250900.0
2009-06-17 14:30:00,21.15,21.17,20.93,21.03,396500.0,21.15,21.17,20.93,21.03,396500.0
2009-06-17 15:00:00,21.02,21.1,20.97,21.05,695300.0,21.02,21.1,20.97,21.05,695300.0
2009-06-17 15:30:00,21.05,21.15,21.01,21.02,1202100.0,21.05,21.15,21.01,21.02,1202100.0
2009-06-18 09:30:00,20.88,21.01,20.45,21.0,335600.0,20.88,21.01,20.45,21.0,335600.0
2009-06-18 10:00:00,20.99,21.09,20.65,20.68,336900.0,20.99,21.09,20.65,20.68,336900.0
2009-06-18 10:30:00,20.67,20.75,20.47,20.51,196700.0,20.67,20.75,20.47,20.51,196700.0
2009-06-18 11:00:00,20.52,20.8,20.5,20.75,142300.0,20.52,20.8,20.5,20.75,142300.0
2009-06-18 11:30:00,20.76,20.79,20.6,20.79,82900.0,20.76,20.79,20.6,20.79,82900.0
2009-06-18 12:00:00,20.79,20.92,20.78,20.88,103500.0,20.79,20.92,20.78,20.88,103500.0
2009-06-18 12:30:00,20.89,21.05,20.85,21.05,128800.0,20.89,21.05,20.85,21.05,128800.0
2009-06-18 13:00:00,21.05,21.09,20.94,20.97,124600.0,21.05,21.09,20.94,20.97,124600.0
2009-06-18 13:30:00,20.98,20.98,20.82,20.83,105200.0,20.98,20.98,20.82,20.83,105200.0
2009-06-18 14:00:00,20.83,20.89,20.75,20.88,184300.0,20.83,20.89,20.75,20.88,184300.0
2009-06-18 14:30:00,20.88,20.95,20.82,20.94,194900.0,20.88,20.95,20.82,20.94,194900.0
2009-06-18 15:00:00,20.93,20.96,20.78,20.82,362600.0,20.93,20.96,20.78,20.82,362600.0
2009-06-18 15:30:00,20.81,20.88,20.78,20.82,426900.0,20.81,20.88,20.78,20.82,426900.0
2009-06-19 09:30:00,21.08,21.34,20.7,21.17,494300.0,21.08,21.34,20.7,21.17,494300.0
2009-06-19 10:00:00,21.18,21.21,20.92,21.21,363200.0,21.18,21.21,20.92,21.21,363200.0
2009-06-19 10:30:00,21.21,21.45,21.18,21.4,312200.0,21.21,21.45,21.18,21.4,312200.0
2009-06-19 11:00:00,21.4,21.44,21.28,21.3,171400.0,21.4,21.44,21.28,21.3,171400.0
2009-06-19 11:30:00,21.29,21.31,21.19,21.3,112000.0,21.29,21.31,21.19,21.3,112000.0
2009-06-19 12:00:00,21.29,21.32,21.14,21.16,171000.0,21.29,21.32,21.14,21.16,171000.0
2009-06-19 12:30:00,21.16,21.2,21.11,21.11,102600.0,21.16,21.2,21.11,21.11,102600.0
2009-06-19 13:00:00,21.11,21.31,21.11,21.3,223800.0,21.11,21.31,21.11,21.3,223800.0
2009-06-19 13:30:00,21.31,21.39,21.31,21.31,155500.0,21.31,21.39,21.31,21.31,155500.0
2009-06-19 14:00:00,21.32,21.4,21.3,21.35,381600.0,21.32,21.4,21.3,21.35,381600.0
2009-06-19 14:30:00,21.35,21.49,21.35,21.41,460600.0,21.35,21.49,21.35,21.41,460600.0
2009-06-19 15:00:00,21.41,21.58,21.37,21.58,721700.0,21.41,21.58,21.37,21.58,721700.0
2009-06-19 15:30:00,21.58,21.64,21.45,21.53,1544700.0,21.58,21.64,21.45,21.53,1544700.0
2009-06-22 09:30:00,21.18,21.18,20.45,20.75,581700.0,21.18,21.18,20.45,20.75,581700.0
2009-06-22 10:00:00,20.75,20.8,20.55,20.63,704100.0,20.75,20.8,20.55,20.63,704100.0
2009-06-22 10:30:00,20.63,20.67,20.4,20.54,290100.0,20.63,20.67,20.4,20.54,290100.0
2009-06-22 11:00:00,20.53,20.76,20.41,20.67,209300.0,20.53,20.76,20.41,20.67,209300.0
2009-06-22 11:30:00,20.66,20.68,20.5,20.58,191900.0,20.66,20.68,20.5,20.58,191900.0
2009-06-22 12:00:00,20.58,20.6,20.5,20.58,147000.0,20.58,20.6,20.5,20.58,147000.0
2009-06-22 12:30:00,20.58,20.69,20.56,20.69,91700.0,20.58,20.69,20.56,20.69,91700.0
2009-06-22 13:00:00,20.69,20.7,20.49,20.52,132800.0,20.69,20.7,20.49,20.52,132800.0
2009-06-22 13:30:00,20.52,20.6,20.49,20.52,265400.0,20.52,20.6,20.49,20.52,265400.0
2009-06-22 14:00:00,20.52,20.62,20.47,20.57,281600.0,20.52,20.62,20.47,20.57,281600.0
2009-06-22 14:30:00,20.56,20.68,20.53,20.64,240800.0,20.56,20.68,20.53,20.64,240800.0
2009-06-22 15:00:00,20.63,20.73,20.62,20.7,437300.0,20.63,20.73,20.62,20.7,437300.0
2009-06-22 15:30:00,20.7,20.73,20.44,20.47,775800.0,20.7,20.73,20.44,20.47,775800.0
2009-06-23 09:30:00,20.67,20.92,20.66,20.84,390000.0,20.67,20.92,20.66,20.84,390000.0
2009-06-23 10:00:00,20.83,20.99,20.53,20.53,420000.0,20.83,20.99,20.53,20.53,420000.0
2009-06-23 10:30:00,20.53,20.58,20.23,20.41,333200.0,20.53,20.58,20.23,20.41,333200.0
2009-06-23 11:00:00,20.42,20.43,20.23,20.33,241300.0,20.42,20.43,20.23,20.33,241300.0
2009-06-23 11:30:00,20.33,20.45,20.27,20.45,250000.0,20.33,20.45,20.27,20.45,250000.0
2009-06-23 12:00:00,20.44,20.47,20.22,20.28,259400.0,20.44,20.47,20.22,20.28,259400.0
2009-06-23 12:30:00,20.28,20.47,20.28,20.32,179000.0,20.28,20.47,20.28,20.32,179000.0
2009-06-23 13:00:00,20.33,20.46,20.29,20.45,177900.0,20.33,20.46,20.29,20.45,177900.0
2009-06-23 13:30:00,20.44,20.5,20.33,20.34,370800.0,20.44,20.5,20.33,20.34,370800.0
2009-06-23 14:00:00,20.34,20.5,20.28,20.33,265900.0,20.34,20.5,20.28,20.33,265900.0
2009-06-23 14:30:00,20.34,20.34,20.06,20.1,664900.0,20.34,20.34,20.06,20.1,664900.0
2009-06-23 15:00:00,20.11,20.15,20.0,20.13,503900.0,20.11,20.15,20.0,20.13,503900.0
2009-06-23 15:30:00,20.12,20.3,19.92,20.12,1558200.0,20.12,20.3,19.92,20.12,1558200.0
2009-06-24 09:30:00,20.19,20.56,19.95,20.55,428700.0,20.19,20.56,19.95,20.55,428700.0
2009-06-24 10:00:00,20.54,20.93,20.41,20.88,478100.0,20.54,20.93,20.41,20.88,478100.0
2009-06-24 10:30:00,20.88,20.93,20.64,20.84,368100.0,20.88,20.93,20.64,20.84,368100.0
2009-06-24 11:00:00,20.84,20.94,20.77,20.83,187900.0,20.84,20.94,20.77,20.83,187900.0
2009-06-24 11:30:00,20.84,20.86,20.72,20.8,134200.0,20.84,20.86,20.72,20.8,134200.0
2009-06-24 12:00:00,20.81,20.84,20.65,20.76,126500.0,20.81,20.84,20.65,20.76,126500.0
2009-06-24 12:30:00,20.75,20.83,20.71,20.8,99300.0,20.75,20.83,20.71,20.8,99300.0
2009-06-24 13:00:00,20.8,20.92,20.79,20.86,96500.0,20.8,20.92,20.79,20.86,96500.0
2009-06-24 13:30:00,20.86,20.86,20.78,20.83,177500.0,20.86,20.86,20.78,20.83,177500.0
2009-06-24 14:00:00,20.84,20.87,20.58,20.69,296100.0,20.84,20.87,20.58,20.69,296100.0
2009-06-24 14:30:00,20.68,20.76,20.5,20.65,447300.0,20.68,20.76,20.5,20.65,447300.0
2009-06-24 15:00:00,20.65,20.69,20.42,20.55,422400.0,20.65,20.69,20.42,20.55,422400.0
2009-06-24 15:30:00,20.55,20.59,20.38,20.52,664800.0,20.55,20.59,20.38,20.52,664800.0
2009-06-25 09:30:00,20.45,21.37,20.31,21.31,372500.0,20.45,21.37,20.31,21.31,372500.0
2009-06-25 10:00:00,21.3,21.4,21.12,21.23,179600.0,21.3,21.4,21.12,21.23,179600.0
2009-06-25 10:30:00,21.23,21.3,21.07,21.17,104800.0,21.23,21.3,21.07,21.17,104800.0
2009-06-25 11:00:00,21.17,21.3,21.13,21.25,120700.0,21.17,21.3,21.13,21.25,120700.0
2009-06-25 11:30:00,21.25,21.38,21.24,21.35,128800.0,21.25,21.38,21.24,21.35,128800.0
2009-06-25 12:00:00,21.35,21.37,21.13,21.25,157900.0,21.35,21.37,21.13,21.25,157900.0
2009-06-25 12:30:00,21.25,21.28,21.12,21.23,139800.0,21.25,21.28,21.12,21.23,139800.0
2009-06-25 13:00:00,21.22,21.46,21.2,21.43,267000.0,21.22,21.46,21.2,21.43,267000.0
2009-06-25 13:30:00,21.43,21.45,21.27,21.32,117300.0,21.43,21.45,21.27,21.32,117300.0
2009-06-25 14:00:00,21.32,21.32,21.13,21.16,178900.0,21.32,21.32,21.13,21.16,178900.0
2009-06-25 14:30:00,21.17,21.22,21.01,21.17,441500.0,21.17,21.22,21.01,21.17,441500.0
2009-06-25 15:00:00,21.15,21.28,21.13,21.25,415000.0,21.15,21.28,21.13,21.25,415000.0
2009-06-25 15:30:00,21.25,21.26,21.09,21.21,415900.0,21.25,21.26,21.09,21.21,415900.0
2009-06-26 09:30:00,21.14,21.39,20.98,21.07,379200.0,21.14,21.39,20.98,21.07,379200.0
2009-06-26 10:00:00,21.06,21.21,21.01,21.06,361800.0,21.06,21.21,21.01,21.06,361800.0
2009-06-26 10:30:00,21.06,21.14,20.92,20.99,230700.0,21.06,21.14,20.92,20.99,230700.0
2009-06-26 11:00:00,20.98,21.03,20.92,21.0,131700.0,20.98,21.03,20.92,21.0,131700.0
2009-06-26 11:30:00,21.01,21.05,20.9,20.96,93000.0,21.01,21.05,20.9,20.96,93000.0
2009-06-26 12:00:00,20.96,21.06,20.95,21.04,79800.0,20.96,21.06,20.95,21.04,79800.0
2009-06-26 12:30:00,21.03,21.15,21.0,21.04,89500.0,21.03,21.15,21.0,21.04,89500.0
2009-06-26 13:00:00,21.03,21.05,20.94,21.03,74200.0,21.03,21.05,20.94,21.03,74200.0
2009-06-26 13:30:00,21.03,21.14,20.97,21.06,119100.0,21.03,21.14,20.97,21.06,119100.0
2009-06-26 14:00:00,21.05,21.06,20.99,21.03,66600.0,21.05,21.06,20.99,21.03,66600.0
2009-06-26 14:30:00,21.03,21.15,21.01,21.14,103200.0,21.03,21.15,21.01,21.14,103200.0
2009-06-26 15:00:00,21.14,21.19,20.99,21.0,216800.0,21.14,21.19,20.99,21.0,216800.0
2009-06-26 15:30:00,21.01,21.09,20.94,21.0,555800.0,21.01,21.09,20.94,21.0,555800.0
2009-06-29 09:30:00,21.1,21.25,20.63,20.79,158900.0,21.1,21.25,20.63,20.79,158900.0
2009-06-29 10:00:00,20.79,21.23,20.63,21.18,357800.0,20.79,21.23,20.63,21.18,357800.0
2009-06-29 10:30:00,21.19,21.3,21.1,21.19,266200.0,21.19,21.3,21.1,21.19,266200.0
2009-06-29 11:00:00,21.19,21.29,21.16,21.26,143500.0,21.19,21.29,21.16,21.26,143500.0
2009-06-29 11:30:00,21.26,21.27,21.04,21.15,182900.0,21.26,21.27,21.04,21.15,182900.0
2009-06-29 12:00:00,21.14,21.2,21.08,21.11,98100.0,21.14,21.2,21.08,21.11,98100.0
2009-06-29 12:30:00,21.11,21.2,21.08,21.09,66600.0,21.11,21.2,21.08,21.09,66600.0
2009-06-29 13:00:00,21.09,21.2,21.07,21.14,114700.0,21.09,21.2,21.07,21.14,114700.0
2009-06-29 13:30:00,21.14,21.14,21.01,21.09,65100.0,21.14,21.14,21.01,21.09,65100.0
2009-06-29 14:00:00,21.09,21.1,21.01,21.01,106900.0,21.09,21.1,21.01,21.01,106900.0
2009-06-29 14:30:00,21.01,21.12,21.01,21.1,94400.0,21.01,21.12,21.01,21.1,94400.0
2009-06-29 15:00:00,21.1,21.17,21.07,21.13,129000.0,21.1,21.17,21.07,21.13,129000.0
2009-06-29 15:30:00,21.12,21.12,20.95,21.02,522000.0,21.12,21.12,20.95,21.02,522000.0
2009-06-30 09:30:00,20.9,21.29,20.9,21.13,547600.0,20.9,21.29,20.9,21.13,547600.0
2009-06-30 10:00:00,21.13,21.13,20.5,20.64,673700.0,21.13,21.13,20.5,20.64,673700.0
2009-06-30 10:30:00,20.63,20.88,20.54,20.84,374500.0,20.63,20.88,20.54,20.84,374500.0
2009-06-30 11:00:00,20.85,20.97,20.79,20.94,243300.0,20.85,20.97,20.79,20.94,243300.0
2009-06-30 11:30:00,20.94,20.98,20.84,20.96,239400.0,20.94,20.98,20.84,20.96,239400.0
2009-06-30 12:00:00,20.97,21.0,20.88,20.97,95500.0,20.97,21.0,20.88,20.97,95500.0
2009-06-30 12:30:00,20.97,21.02,20.91,20.95,107100.0,20.97,21.02,20.91,20.95,107100.0
2009-06-30 13:00:00,20.94,20.94,20.75,20.75,111400.0,20.94,20.94,20.75,20.75,111400.0
2009-06-30 13:30:00,20.75,20.76,20.64,20.65,141600.0,20.75,20.76,20.64,20.65,141600.0
2009-06-30 14:00:00,20.66,20.78,20.61,20.75,242100.0,20.66,20.78,20.61,20.75,242100.0
2009-06-30 14:30:00,20.75,20.89,20.72,20.81,201800.0,20.75,20.89,20.72,20.81,201800.0
2009-06-30 15:00:00,20.81,20.84,20.74,20.81,323000.0,20.81,20.84,20.74,20.81,323000.0
2009-06-30 15:30:00,20.81,20.91,20.79,20.87,721900.0,20.81,20.91,20.79,20.87,721900.0
2009-07-01 09:30:00,21.04,21.53,20.9,21.51,409200.0,21.04,21.53,20.9,21.51,409200.0
2009-07-01 10:00:00,21.52,21.53,21.26,21.5,493900.0,21.52,21.53,21.26,21.5,493900.0
2009-07-01 10:30:00,21.49,21.49,21.15,21.17,232000.0,21.49,21.49,21.15,21.17,232000.0
2009-07-01 11:00:00,21.18,21.31,21.1,21.1,176000.0,21.18,21.31,21.1,21.1,176000.0
2009-07-01 11:30:00,21.1,21.13,20.94,20.98,223500.0,21.1,21.13,20.94,20.98,223500.0
2009-07-01 12:00:00,20.99,21.0,20.88,20.91,130500.0,20.99,21.0,20.88,20.91,130500.0
2009-07-01 12:30:00,20.91,20.93,20.78,20.79,113600.0,20.91,20.93,20.78,20.79,113600.0
2009-07-01 13:00:00,20.8,21.0,20.79,21.0,180400.0,20.8,21.0,20.79,21.0,180400.0
2009-07-01 13:30:00,21.0,21.09,20.98,20.98,120600.0,21.0,21.09,20.98,20.98,120600.0
2009-07-01 14:00:00,20.98,21.0,20.92,20.92,100500.0,20.98,21.0,20.92,20.92,100500.0
2009-07-01 14:30:00,20.93,20.96,20.83,20.86,245800.0,20.93,20.96,20.83,20.86,245800.0
2009-07-01 15:00:00,20.86,20.88,20.76,20.77,386800.0,20.86,20.88,20.76,20.77,386800.0
2009-07-01 15:30:00,20.77,20.79,20.67,20.69,908600.0,20.77,20.79,20.67,20.69,908600.0
2009-07-02 09:30:00,20.38,20.42,20.0,20.07,600300.0,20.38,20.42,20.0,20.07,600300.0
2009-07-02 10:00:00,20.08,20.15,19.7,19.75,599200.0,20.08,20.15,19.7,19.75,599200.0
2009-07-02 10:30:00,19.75,19.84,19.69,19.75,510700.0,19.75,19.84,19.69,19.75,510700.0
2009-07-02 11:00:00,19.75,19.78,19.61,19.68,231200.0,19.75,19.78,19.61,19.68,231200.0
2009-07-02 11:30:00,19.69,19.73,19.65,19.71,340600.0,19.69,19.73,19.65,19.71,340600.0
2009-07-02 12:00:00,19.7,19.76,19.69,19.73,233700.0,19.7,19.76,19.69,19.73,233700.0
2009-07-02 12:30:00,19.73,19.84,19.73,19.78,186300.0,19.73,19.84,19.73,19.78,186300.0
2009-07-02 13:00:00,19.78,19.91,19.78,19.86,180200.0,19.78,19.91,19.78,19.86,180200.0
2009-07-02 13:30:00,19.86,19.86,19.76,19.85,149900.0,19.86,19.86,19.76,19.85,149900.0
2009-07-02 14:00:00,19.84,19.89,19.8,19.84,203700.0,19.84,19.89,19.8,19.84,203700.0
2009-07-02 14:30:00,19.83,19.97,19.81,19.96,127900.0,19.83,19.97,19.81,19.96,127900.0
2009-07-02 15:00:00,19.96,19.97,19.84,19.88,181300.0,19.96,19.97,19.84,19.88,181300.0
2009-07-02 15:30:00,19.88,19.96,19.79,19.83,612500.0,19.88,19.96,19.79,19.83,612500.0
2009-07-06 09:30:00,19.64,19.94,19.32,19.78,726100.0,19.64,19.94,19.32,19.78,726100.0
2009-07-06 10:00:00,19.79,19.86,19.22,19.23,392900.0,19.79,19.86,19.22,19.23,392900.0
2009-07-06 10:30:00,19.22,19.3,19.07,19.26,350100.0,19.22,19.3,19.07,19.26,350100.0
2009-07-06 11:00:00,19.26,19.51,19.21,19.47,187000.0,19.26,19.51,19.21,19.47,187000.0
2009-07-06 11:30:00,19.47,19.51,19.24,19.25,258600.0,19.47,19.51,19.24,19.25,258600.0
2009-07-06 12:00:00,19.27,19.61,19.26,19.6,442300.0,19.27,19.61,19.26,19.6,442300.0
2009-07-06 12:30:00,19.6,19.63,19.48,19.52,129500.0,19.6,19.63,19.48,19.52,129500.0
2009-07-06 13:00:00,19.52,19.69,19.52,19.66,128700.0,19.52,19.69,19.52,19.66,128700.0
2009-07-06 13:30:00,19.66,19.66,19.53,19.53,76000.0,19.66,19.66,19.53,19.53,76000.0
2009-07-06 14:00:00,19.54,19.58,19.48,19.52,126600.0,19.54,19.58,19.48,19.52,126600.0
2009-07-06 14:30:00,19.52,19.58,19.49,19.56,97900.0,19.52,19.58,19.49,19.56,97900.0
2009-07-06 15:00:00,19.56,19.67,19.54,19.59,248200.0,19.56,19.67,19.54,19.59,248200.0
2009-07-06 15:30:00,19.59,19.65,19.49,19.63,583800.0,19.59,19.65,19.49,19.63,583800.0
2009-07-07 09:30:00,19.61,19.7,19.29,19.39,452900.0,19.61,19.7,19.29,19.39,452900.0
2009-07-07 10:00:00,19.37,19.42,19.25,19.35,342600.0,19.37,19.42,19.25,19.35,342600.0
2009-07-07 10:30:00,19.35,19.36,19.2,19.31,214700.0,19.35,19.36,19.2,19.31,214700.0
2009-07-07 11:00:00,19.31,19.39,19.17,19.17,286800.0,19.31,19.39,19.17,19.17,286800.0
2009-07-07 11:30:00,19.18,19.3,19.03,19.28,289700.0,19.18,19.3,19.03,19.28,289700.0
2009-07-07 12:00:00,19.28,19.28,19.13,19.22,132400.0,19.28,19.28,19.13,19.22,132400.0
2009-07-07 12:30:00,19.21,19.21,19.04,19.08,124100.0,19.21,19.21,19.04,19.08,124100.0
2009-07-07 13:00:00,19.09,19.25,19.09,19.22,146900.0,19.09,19.25,19.09,19.22,146900.0
2009-07-07 13:30:00,19.22,19.27,19.19,19.26,169900.0,19.22,19.27,19.19,19.26,169900.0
2009-07-07 14:00:00,19.26,19.31,19.18,19.3,109100.0,19.26,19.31,19.18,19.3,109100.0
2009-07-07 14:30:00,19.29,19.33,19.09,19.1,247500.0,19.29,19.33,19.09,19.1,247500.0
2009-07-07 15:00:00,19.1,19.11,18.98,19.04,588800.0,19.1,19.11,18.98,19.04,588800.0
2009-07-07 15:30:00,19.04,19.11,18.88,18.93,1207000.0,19.04,19.11,18.88,18.93,1207000.0
2009-07-08 09:30:00,19.07,19.73,19.07,19.58,781500.0,19.07,19.73,19.07,19.58,781500.0
2009-07-08 10:00:00,19.59,19.76,19.43,19.71,648700.0,19.59,19.76,19.43,19.71,648700.0
2009-07-08 10:30:00,19.72,19.81,19.56,19.6,322700.0,19.72,19.81,19.56,19.6,322700.0
2009-07-08 11:00:00,19.61,19.66,19.47,19.55,216800.0,19.61,19.66,19.47,19.55,216800.0
2009-07-08 11:30:00,19.55,19.6,19.49,19.55,169500.0,19.55,19.6,19.49,19.55,169500.0
2009-07-08 12:00:00,19.55,19.59,19.32,19.32,236900.0,19.55,19.59,19.32,19.32,236900.0
2009-07-08 12:30:00,19.32,19.43,19.32,19.39,99700.0,19.32,19.43,19.32,19.39,99700.0
2009-07-08 13:00:00,19.38,19.73,19.38,19.67,301100.0,19.38,19.73,19.38,19.67,301100.0
2009-07-08 13:30:00,19.68,19.7,19.59,19.67,153900.0,19.68,19.7,19.59,19.67,153900.0
2009-07-08 14:00:00,19.66,19.7,19.56,19.64,245400.0,19.66,19.7,19.56,19.64,245400.0
2009-07-08 14:30:00,19.64,19.7,19.58,19.64,342900.0,19.64,19.7,19.58,19.64,342900.0
2009-07-08 15:00:00,19.64,19.83,19.62,19.65,620000.0,19.64,19.83,19.62,19.65,620000.0
2009-07-08 15:30:00,19.65,19.83,19.63,19.77,654500.0,19.65,19.83,19.63,19.77,654500.0
2009-07-09 09:30:00,19.83,19.92,19.07,19.65,446300.0,19.83,19.92,19.07,19.65,446300.0
2009-07-09 10:00:00,19.65,19.95,19.57,19.71,351200.0,19.65,19.95,19.57,19.71,351200.0
2009-07-09 10:30:00,19.72,19.75,19.54,19.6,266800.0,19.72,19.75,19.54,19.6,266800.0
2009-07-09 11:00:00,19.61,19.61,19.35,19.41,295900.0,19.61,19.61,19.35,19.41,295900.0
2009-07-09 11:30:00,19.4,19.5,19.36,19.4,104000.0,19.4,19.5,19.36,19.4,104000.0
2009-07-09 12:00:00,19.4,19.43,19.25,19.29,171100.0,19.4,19.43,19.25,19.29,171100.0
2009-07-09 12:30:00,19.3,19.36,19.26,19.32,132900.0,19.3,19.36,19.26,19.32,132900.0
2009-07-09 13:00:00,19.32,19.38,19.17,19.33,296500.0,19.32,19.38,19.17,19.33,296500.0
2009-07-09 13:30:00,19.33,19.37,19.27,19.32,173500.0,19.33,19.37,19.27,19.32,173500.0
2009-07-09 14:00:00,19.33,19.49,19.27,19.45,193100.0,19.33,19.49,19.27,19.45,193100.0
2009-07-09 14:30:00,19.45,19.46,19.3,19.33,159300.0,19.45,19.46,19.3,19.33,159300.0
2009-07-09 15:00:00,19.33,19.42,19.3,19.35,252000.0,19.33,19.42,19.3,19.35,252000.0
2009-07-09 15:30:00,19.34,19.41,19.27,19.33,479500.0,19.34,19.41,19.27,19.33,479500.0
2009-07-10 09:30:00,19.28,19.7,19.08,19.35,399100.0,19.28,19.7,19.08,19.35,399100.0
2009-07-10 10:00:00,19.34,19.62,19.23,19.52,331700.0,19.34,19.62,19.23,19.52,331700.0
2009-07-10 10:30:00,19.51,19.56,19.31,19.51,169300.0,19.51,19.56,19.31,19.51,169300.0
2009-07-10 11:00:00,19.51,19.51,19.16,19.19,196100.0,19.51,19.51,19.16,19.19,196100.0
2009-07-10 11:30:00,19.19,19.47,19.15,19.44,239600.0,19.19,19.47,19.15,19.44,239600.0
2009-07-10 12:00:00,19.44,19.6,19.44,19.52,163800.0,19.44,19.6,19.44,19.52,163800.0
2009-07-10 12:30:00,19.52,19.59,19.41,19.42,114700.0,19.52,19.59,19.41,19.42,114700.0
2009-07-10 13:00:00,19.43,19.5,19.38,19.42,115400.0,19.43,19.5,19.38,19.42,115400.0
2009-07-10 13:30:00,19.41,19.47,19.38,19.4,115900.0,19.41,19.47,19.38,19.4,115900.0
2009-07-10 14:00:00,19.4,19.4,19.28,19.36,174200.0,19.4,19.4,19.28,19.36,174200.0
2009-07-10 14:30:00,19.36,19.4,19.31,19.34,120000.0,19.36,19.4,19.31,19.34,120000.0
2009-07-10 15:00:00,19.34,19.41,19.3,19.34,202500.0,19.34,19.41,19.3,19.34,202500.0
2009-07-10 15:30:00,19.34,19.4,19.31,19.35,445300.0,19.34,19.4,19.31,19.35,445300.0
2009-07-13 09:30:00,19.5,19.53,18.87,19.0,420400.0,19.5,19.53,18.87,19.0,420400.0
2009-07-13 10:00:00,18.99,19.38,18.85,19.37,282200.0,18.99,19.38,18.85,19.37,282200.0
2009-07-13 10:30:00,19.38,19.71,19.38,19.65,464400.0,19.38,19.71,19.38,19.65,464400.0
2009-07-13 11:00:00,19.66,19.67,19.49,19.66,105400.0,19.66,19.67,19.49,19.66,105400.0
2009-07-13 11:30:00,19.66,20.09,19.64,20.07,435000.0,19.66,20.09,19.64,20.07,435000.0
2009-07-13 12:00:00,20.07,20.19,19.96,20.19,318100.0,20.07,20.19,19.96,20.19,318100.0
2009-07-13 12:30:00,20.2,20.38,20.2,20.24,634100.0,20.2,20.38,20.2,20.24,634100.0
2009-07-13 13:00:00,20.25,20.26,20.17,20.17,121800.0,20.25,20.26,20.17,20.17,121800.0
2009-07-13 13:30:00,20.18,20.18,20.05,20.09,100900.0,20.18,20.18,20.05,20.09,100900.0
2009-07-13 14:00:00,20.09,20.24,20.08,20.19,183300.0,20.09,20.24,20.08,20.19,183300.0
2009-07-13 14:30:00,20.2,20.28,20.17,20.26,331700.0,20.2,20.28,20.17,20.26,331700.0
2009-07-13 15:00:00,20.26,20.31,20.22,20.25,440900.0,20.26,20.31,20.22,20.25,440900.0
2009-07-13 15:30:00,20.25,20.38,20.25,20.35,739500.0,20.25,20.38,20.25,20.35,739500.0
2009-07-14 09:30:00,20.31,20.55,20.14,20.23,339700.0,20.31,20.55,20.14,20.23,339700.0
2009-07-14 10:00:00,20.23,20.47,20.17,20.43,606900.0,20.23,20.47,20.17,20.43,606900.0
2009-07-14 10:30:00,20.43,20.44,20.29,20.41,343300.0,20.43,20.44,20.29,20.41,343300.0
2009-07-14 11:00:00,20.41,20.61,20.35,20.53,311400.0,20.41,20.61,20.35,20.53,311400.0
2009-07-14 11:30:00,20.54,20.77,20.53,20.73,398800.0,20.54,20.77,20.53,20.73,398800.0
2009-07-14 12:00:00,20.73,20.73,20.51,20.54,166100.0,20.73,20.73,20.51,20.54,166100.0
2009-07-14 12:30:00,20.55,20.65,20.52,20.61,103000.0,20.55,20.65,20.52,20.61,103000.0
2009-07-14 13:00:00,20.61,20.69,20.6,20.63,245100.0,20.61,20.69,20.6,20.63,245100.0
2009-07-14 13:30:00,20.64,20.73,20.61,20.7,261000.0,20.64,20.73,20.61,20.7,261000.0
2009-07-14 14:00:00,20.7,20.87,20.65,20.84,363800.0,20.7,20.87,20.65,20.84,363800.0
2009-07-14 14:30:00,20.83,21.07,20.78,21.06,678900.0,20.83,21.07,20.78,21.06,678900.0
2009-07-14 15:00:00,21.06,21.09,21.02,21.04,566500.0,21.06,21.09,21.02,21.04,566500.0
2009-07-14 15:30:00,21.03,21.05,20.96,21.03,824700.0,21.03,21.05,20.96,21.03,824700.0
2009-07-15 09:30:00,21.45,21.84,21.25,21.8,512400.0,21.45,21.84,21.25,21.8,512400.0
2009-07-15 10:00:00,21.8,21.93,21.72,21.76,481600.0,21.8,21.93,21.72,21.76,481600.0
2009-07-15 10:30:00,21.76,21.77,21.51,21.56,300600.0,21.76,21.77,21.51,21.56,300600.0
2009-07-15 11:00:00,21.56,21.67,21.55,21.66,293400.0,21.56,21.67,21.55,21.66,293400.0
2009-07-15 11:30:00,21.65,21.82,21.62,21.66,288400.0,21.65,21.82,21.62,21.66,288400.0
2009-07-15 12:00:00,21.66,21.73,21.62,21.7,206700.0,21.66,21.73,21.62,21.7,206700.0
2009-07-15 12:30:00,21.69,21.79,21.69,21.74,307900.0,21.69,21.79,21.69,21.74,307900.0
2009-07-15 13:00:00,21.74,21.79,21.64,21.78,200000.0,21.74,21.79,21.64,21.78,200000.0
2009-07-15 13:30:00,21.79,21.8,21.73,21.76,224500.0,21.79,21.8,21.73,21.76,224500.0
2009-07-15 14:00:00,21.76,21.81,21.71,21.74,327200.0,21.76,21.81,21.71,21.74,327200.0
2009-07-15 14:30:00,21.75,21.9,21.75,21.88,431300.0,21.75,21.9,21.75,21.88,431300.0
2009-07-15 15:00:00,21.88,21.92,21.83,21.83,385100.0,21.88,21.92,21.83,21.83,385100.0
2009-07-15 15:30:00,21.83,22.02,21.8,21.97,833700.0,21.83,22.02,21.8,21.97,833700.0
2009-07-16 09:30:00,21.91,21.91,21.5,21.58,353500.0,21.91,21.91,21.5,21.58,353500.0
2009-07-16 10:00:00,21.58,21.64,21.33,21.5,387800.0,21.58,21.64,21.33,21.5,387800.0
2009-07-16 10:30:00,21.5,21.5,21.29,21.32,206300.0,21.5,21.5,21.29,21.32,206300.0
2009-07-16 11:00:00,21.32,21.48,21.31,21.31,113000.0,21.32,21.48,21.31,21.31,113000.0
2009-07-16 11:30:00,21.3,21.42,21.25,21.42,92100.0,21.3,21.42,21.25,21.42,92100.0
2009-07-16 12:00:00,21.42,21.49,21.4,21.43,101600.0,21.42,21.49,21.4,21.43,101600.0
2009-07-16 12:30:00,21.43,21.43,21.36,21.37,70600.0,21.43,21.43,21.36,21.37,70600.0
2009-07-16 13:00:00,21.37,21.48,21.37,21.43,116900.0,21.37,21.48,21.37,21.43,116900.0
2009-07-16 13:30:00,21.42,21.54,21.41,21.54,218900.0,21.42,21.54,21.41,21.54,218900.0
2009-07-16 14:00:00,21.54,21.58,21.48,21.55,396300.0,21.54,21.58,21.48,21.55,396300.0
2009-07-16 14:30:00,21.56,21.64,21.51,21.62,484700.0,21.56,21.64,21.51,21.62,484700.0
2009-07-16 15:00:00,21.63,21.7,21.59,21.61,405400.0,21.63,21.7,21.59,21.61,405400.0
2009-07-16 15:30:00,21.61,21.66,21.54,21.63,734200.0,21.61,21.66,21.54,21.63,734200.0
2009-07-17 09:30:00,21.4,21.69,21.02,21.39,300700.0,21.4,21.69,21.02,21.39,300700.0
2009-07-17 10:00:00,21.39,21.55,21.33,21.47,257300.0,21.39,21.55,21.33,21.47,257300.0
2009-07-17 10:30:00,21.48,21.62,21.45,21.5,205300.0,21.48,21.62,21.45,21.5,205300.0
2009-07-17 11:00:00,21.5,21.54,21.38,21.51,148700.0,21.5,21.54,21.38,21.51,148700.0
2009-07-17 11:30:00,21.5,21.5,21.4,21.41,109200.0,21.5,21.5,21.4,21.41,109200.0
2009-07-17 12:00:00,21.41,21.45,21.38,21.4,189200.0,21.41,21.45,21.38,21.4,189200.0
2009-07-17 12:30:00,21.39,21.52,21.38,21.46,164900.0,21.39,21.52,21.38,21.46,164900.0
2009-07-17 13:00:00,21.45,21.56,21.45,21.53,143400.0,21.45,21.56,21.45,21.53,143400.0
2009-07-17 13:30:00,21.53,21.56,21.45,21.51,177700.0,21.53,21.56,21.45,21.51,177700.0
2009-07-17 14:00:00,21.51,21.54,21.45,21.48,167600.0,21.51,21.54,21.45,21.48,167600.0
2009-07-17 14:30:00,21.47,21.52,21.43,21.47,322100.0,21.47,21.52,21.43,21.47,322100.0
2009-07-17 15:00:00,21.47,21.52,21.43,21.49,231400.0,21.47,21.52,21.43,21.49,231400.0
2009-07-17 15:30:00,21.49,21.56,21.39,21.53,474400.0,21.49,21.56,21.39,21.53,474400.0
2009-07-20 09:30:00,21.44,21.64,21.32,21.64,504100.0,21.44,21.64,21.32,21.64,504100.0
2009-07-20 10:00:00,21.65,21.77,21.55,21.59,337600.0,21.65,21.77,21.55,21.59,337600.0
2009-07-20 10:30:00,21.59,21.63,21.5,21.58,215600.0,21.59,21.63,21.5,21.58,215600.0
2009-07-20 11:00:00,21.57,21.62,21.56,21.58,162100.0,21.57,21.62,21.56,21.58,162100.0
2009-07-20 11:30:00,21.6,21.65,21.54,21.57,148800.0,21.6,21.65,21.54,21.57,148800.0
2009-07-20 12:00:00,21.58,21.75,21.57,21.74,350800.0,21.58,21.75,21.57,21.74,350800.0
2009-07-20 12:30:00,21.75,21.94,21.75,21.84,271600.0,21.75,21.94,21.75,21.84,271600.0
2009-07-20 13:00:00,21.85,21.85,21.66,21.67,194700.0,21.85,21.85,21.66,21.67,194700.0
2009-07-20 13:30:00,21.67,21.7,21.6,21.64,290200.0,21.67,21.7,21.6,21.64,290200.0
2009-07-20 14:00:00,21.64,21.69,21.54,21.6,347200.0,21.64,21.69,21.54,21.6,347200.0
2009-07-20 14:30:00,21.6,21.64,21.52,21.61,281500.0,21.6,21.64,21.52,21.61,281500.0
2009-07-20 15:00:00,21.62,21.79,21.61,21.75,227500.0,21.62,21.79,21.61,21.75,227500.0
2009-07-20 15:30:00,21.75,21.89,21.71,21.83,533300.0,21.75,21.89,21.71,21.83,533300.0
2009-07-21 09:30:00,21.92,21.97,21.08,21.45,638800.0,21.92,21.97,21.08,21.45,638800.0
2009-07-21 10:00:00,21.45,21.55,21.22,21.38,424400.0,21.45,21.55,21.22,21.38,424400.0
2009-07-21 10:30:00,21.37,21.56,21.35,21.39,321800.0,21.37,21.56,21.35,21.39,321800.0
2009-07-21 11:00:00,21.39,21.47,21.27,21.28,169800.0,21.39,21.47,21.27,21.28,169800.0
2009-07-21 11:30:00,21.28,21.34,21.08,21.13,198000.0,21.28,21.34,21.08,21.13,198000.0
2009-07-21 12:00:00,21.13,21.19,21.09,21.14,131600.0,21.13,21.19,21.09,21.14,131600.0
2009-07-21 12:30:00,21.15,21.24,21.08,21.12,121700.0,21.15,21.24,21.08,21.12,121700.0
2009-07-21 13:00:00,21.13,21.28,21.07,21.27,222100.0,21.13,21.28,21.07,21.27,222100.0
2009-07-21 13:30:00,21.27,21.4,21.25,21.36,165000.0,21.27,21.4,21.25,21.36,165000.0
2009-07-21 14:00:00,21.35,21.43,21.34,21.39,141500.0,21.35,21.43,21.34,21.39,141500.0
2009-07-21 14:30:00,21.38,21.44,21.29,21.44,276800.0,21.38,21.44,21.29,21.44,276800.0
2009-07-21 15:00:00,21.44,21.46,21.38,21.43,219700.0,21.44,21.46,21.38,21.43,219700.0
2009-07-21 15:30:00,21.43,21.51,21.36,21.5,683700.0,21.43,21.51,21.36,21.5,683700.0
2009-07-22 09:30:00,21.42,22.28,21.28,22.21,504200.0,21.42,22.28,21.28,22.21,504200.0
2009-07-22 10:00:00,22.21,22.37,22.0,22.0,414000.0,22.21,22.37,22.0,22.0,414000.0
2009-07-22 10:30:00,22.01,22.07,21.76,22.02,243900.0,22.01,22.07,21.76,22.02,243900.0
2009-07-22 11:00:00,22.02,22.15,22.01,22.04,181400.0,22.02,22.15,22.01,22.04,181400.0
2009-07-22 11:30:00,22.05,22.07,21.87,21.98,102600.0,22.05,22.07,21.87,21.98,102600.0
2009-07-22 12:00:00,21.99,22.07,21.93,22.04,43700.0,21.99,22.07,21.93,22.04,43700.0
2009-07-22 12:30:00,22.05,22.14,21.99,22.07,204000.0,22.05,22.14,21.99,22.07,204000.0
2009-07-22 13:00:00,22.08,22.16,22.06,22.1,90800.0,22.08,22.16,22.06,22.1,90800.0
2009-07-22 13:30:00,22.11,22.12,21.98,22.07,80700.0,22.11,22.12,21.98,22.07,80700.0
2009-07-22 14:00:00,22.06,22.09,21.94,21.97,102500.0,22.06,22.09,21.94,21.97,102500.0
2009-07-22 14:30:00,21.98,22.08,21.94,22.07,172300.0,21.98,22.08,21.94,22.07,172300.0
2009-07-22 15:00:00,22.07,22.1,21.96,21.99,446100.0,22.07,22.1,21.96,21.99,446100.0
2009-07-22 15:30:00,21.99,22.1,21.91,21.99,612200.0,21.99,22.1,21.91,21.99,612200.0
2009-07-23 09:30:00,21.87,22.35,21.56,22.35,424000.0,21.87,22.35,21.56,22.35,424000.0
2009-07-23 10:00:00,22.35,22.65,22.24,22.38,312600.0,22.35,22.65,22.24,22.38,312600.0
2009-07-23 10:30:00,22.39,22.59,22.34,22.56,205200.0,22.39,22.59,22.34,22.56,205200.0
2009-07-23 11:00:00,22.57,22.74,22.49,22.56,264200.0,22.57,22.74,22.49,22.56,264200.0
2009-07-23 11:30:00,22.57,22.84,22.53,22.72,269300.0,22.57,22.84,22.53,22.72,269300.0
2009-07-23 12:00:00,22.72,22.78,22.65,22.67,131900.0,22.72,22.78,22.65,22.67,131900.0
2009-07-23 12:30:00,22.67,22.81,22.61,22.8,180400.0,22.67,22.81,22.61,22.8,180400.0
2009-07-23 13:00:00,22.8,22.82,22.61,22.71,197800.0,22.8,22.82,22.61,22.71,197800.0
2009-07-23 13:30:00,22.7,22.77,22.52,22.54,229300.0,22.7,22.77,22.52,22.54,229300.0
2009-07-23 14:00:00,22.54,22.62,22.5,22.53,170400.0,22.54,22.62,22.5,22.53,170400.0
2009-07-23 14:30:00,22.53,22.55,22.45,22.47,280900.0,22.53,22.55,22.45,22.47,280900.0
2009-07-23 15:00:00,22.47,22.52,22.39,22.5,329700.0,22.47,22.52,22.39,22.5,329700.0
2009-07-23 15:30:00,22.5,22.5,22.36,22.45,496100.0,22.5,22.5,22.36,22.45,496100.0
2009-07-24 09:30:00,22.18,22.58,21.95,21.99,262900.0,22.18,22.58,21.95,21.99,262900.0
2009-07-24 10:00:00,21.99,22.1,21.85,22.08,317400.0,21.99,22.1,21.85,22.08,317400.0
2009-07-24 10:30:00,22.1,22.1,21.89,21.91,215300.0,22.1,22.1,21.89,21.91,215300.0
2009-07-24 11:00:00,21.91,22.08,21.85,22.0,222200.0,21.91,22.08,21.85,22.0,222200.0
2009-07-24 11:30:00,22.02,22.39,21.99,22.38,250900.0,22.02,22.39,21.99,22.38,250900.0
2009-07-24 12:00:00,22.37,22.44,22.29,22.3,108100.0,22.37,22.44,22.29,22.3,108100.0
2009-07-24 12:30:00,22.29,22.34,22.23,22.29,69100.0,22.29,22.34,22.23,22.29,69100.0
2009-07-24 13:00:00,22.29,22.45,22.26,22.44,87500.0,22.29,22.45,22.26,22.44,87500.0
2009-07-24 13:30:00,22.43,22.57,22.36,22.37,123400.0,22.43,22.57,22.36,22.37,123400.0
2009-07-24 14:00:00,22.38,22.51,22.35,22.35,99300.0,22.38,22.51,22.35,22.35,99300.0
2009-07-24 14:30:00,22.36,22.44,22.33,22.39,77400.0,22.36,22.44,22.33,22.39,77400.0
2009-07-24 15:00:00,22.4,22.49,22.37,22.48,121100.0,22.4,22.49,22.37,22.48,121100.0
2009-07-24 15:30:00,22.48,22.51,22.38,22.48,256000.0,22.48,22.51,22.38,22.48,256000.0
2009-07-27 09:30:00,22.35,22.42,21.8,21.9,196600.0,22.35,22.42,21.8,21.9,196600.0
2009-07-27 10:00:00,21.91,22.19,21.78,21.81,338800.0,21.91,22.19,21.78,21.81,338800.0
2009-07-27 10:30:00,21.81,21.83,21.62,21.82,209500.0,21.81,21.83,21.62,21.82,209500.0
2009-07-27 11:00:00,21.82,22.09,21.8,22.07,154000.0,21.82,22.09,21.8,22.07,154000.0
2009-07-27 11:30:00,22.07,22.13,22.03,22.1,62200.0,22.07,22.13,22.03,22.1,62200.0
2009-07-27 12:00:00,22.1,22.16,22.06,22.06,124100.0,22.1,22.16,22.06,22.06,124100.0
2009-07-27 12:30:00,22.07,22.12,22.01,22.03,45200.0,22.07,22.12,22.01,22.03,45200.0
2009-07-27 13:00:00,22.02,22.06,21.9,21.9,44900.0,22.02,22.06,21.9,21.9,44900.0
2009-07-27 13:30:00,21.91,22.04,21.9,22.02,43600.0,21.91,22.04,21.9,22.02,43600.0
2009-07-27 14:00:00,22.03,22.14,22.0,22.1,66600.0,22.03,22.14,22.0,22.1,66600.0
2009-07-27 14:30:00,22.11,22.29,22.1,22.2,180700.0,22.11,22.29,22.1,22.2,180700.0
2009-07-27 15:00:00,22.2,22.21,22.05,22.09,137400.0,22.2,22.21,22.05,22.09,137400.0
2009-07-27 15:30:00,22.08,22.24,22.07,22.22,275700.0,22.08,22.24,22.07,22.22,275700.0
2009-07-28 09:30:00,22.38,22.47,22.02,22.36,274800.0,22.38,22.47,22.02,22.36,274800.0
2009-07-28 10:00:00,22.36,22.36,21.89,21.97,269200.0,22.36,22.36,21.89,21.97,269200.0
2009-07-28 10:30:00,21.96,22.23,21.95,22.21,281100.0,21.96,22.23,21.95,22.21,281100.0
2009-07-28 11:00:00,22.21,22.22,22.05,22.06,158400.0,22.21,22.22,22.05,22.06,158400.0
2009-07-28 11:30:00,22.06,22.23,21.98,22.11,329000.0,22.06,22.23,21.98,22.11,329000.0
2009-07-28 12:00:00,22.1,22.23,22.06,22.11,199800.0,22.1,22.23,22.06,22.11,199800.0
2009-07-28 12:30:00,22.11,22.19,22.09,22.15,135500.0,22.11,22.19,22.09,22.15,135500.0
2009-07-28 13:00:00,22.14,22.26,22.11,22.25,190500.0,22.14,22.26,22.11,22.25,190500.0
2009-07-28 13:30:00,22.25,22.48,22.25,22.43,214700.0,22.25,22.48,22.25,22.43,214700.0
2009-07-28 14:00:00,22.44,22.52,22.38,22.43,147000.0,22.44,22.52,22.38,22.43,147000.0
2009-07-28 14:30:00,22.42,22.66,22.42,22.46,375400.0,22.42,22.66,22.42,22.46,375400.0
2009-07-28 15:00:00,22.45,22.46,22.37,22.41,282900.0,22.45,22.46,22.37,22.41,282900.0
2009-07-28 15:30:00,22.41,22.62,22.39,22.56,610800.0,22.41,22.62,22.39,22.56,610800.0
2009-07-29 09:30:00,22.45,22.82,22.2,22.79,257500.0,22.45,22.82,22.2,22.79,257500.0
2009-07-29 10:00:00,22.8,23.18,22.7,22.89,599400.0,22.8,23.18,22.7,22.89,599400.0
2009-07-29 10:30:00,22.88,22.92,22.72,22.73,231900.0,22.88,22.92,22.72,22.73,231900.0
2009-07-29 11:00:00,22.75,22.82,22.49,22.5,171900.0,22.75,22.82,22.49,22.5,171900.0
2009-07-29 11:30:00,22.5,22.68,22.44,22.65,159800.0,22.5,22.68,22.44,22.65,159800.0
2009-07-29 12:00:00,22.65,22.73,22.61,22.72,67800.0,22.65,22.73,22.61,22.72,67800.0
2009-07-29 12:30:00,22.73,22.77,22.66,22.73,64300.0,22.73,22.77,22.66,22.73,64300.0
2009-07-29 13:00:00,22.72,22.72,22.52,22.52,115100.0,22.72,22.72,22.52,22.52,115100.0
2009-07-29 13:30:00,22.52,22.77,22.48,22.77,176700.0,22.52,22.77,22.48,22.77,176700.0
2009-07-29 14:00:00,22.77,22.82,22.71,22.81,239700.0,22.77,22.82,22.71,22.81,239700.0
2009-07-29 14:30:00,22.82,22.82,22.56,22.56,126500.0,22.82,22.82,22.56,22.56,126500.0
2009-07-29 15:00:00,22.56,22.74,22.53,22.67,200900.0,22.56,22.74,22.53,22.67,200900.0
2009-07-29 15:30:00,22.67,22.8,22.66,22.78,472900.0,22.67,22.8,22.66,22.78,472900.0
2009-07-30 09:30:00,23.08,23.91,23.01,23.83,389400.0,23.08,23.91,23.01,23.83,389400.0
2009-07-30 10:00:00,23.83,23.97,23.72,23.8,277100.0,23.83,23.97,23.72,23.8,277100.0
2009-07-30 10:30:00,23.8,24.01,23.78,23.87,245400.0,23.8,24.01,23.78,23.87,245400.0
2009-07-30 11:00:00,23.87,23.88,23.6,23.63,192900.0,23.87,23.88,23.6,23.63,192900.0
2009-07-30 11:30:00,23.62,23.63,23.39,23.42,293300.0,23.62,23.63,23.39,23.42,293300.0
2009-07-30 12:00:00,23.41,23.61,23.37,23.58,206500.0,23.41,23.61,23.37,23.58,206500.0
2009-07-30 12:30:00,23.58,23.76,23.57,23.75,222700.0,23.58,23.76,23.57,23.75,222700.0
2009-07-30 13:00:00,23.75,23.84,23.7,23.7,159700.0,23.75,23.84,23.7,23.7,159700.0
2009-07-30 13:30:00,23.7,23.73,23.57,23.58,127700.0,23.7,23.73,23.57,23.58,127700.0
2009-07-30 14:00:00,23.57,23.59,23.45,23.55,78900.0,23.57,23.59,23.45,23.55,78900.0
2009-07-30 14:30:00,23.56,23.66,23.53,23.59,127900.0,23.56,23.66,23.53,23.59,127900.0
2009-07-30 15:00:00,23.58,23.75,23.58,23.72,374700.0,23.58,23.75,23.58,23.72,374700.0
2009-07-30 15:30:00,23.72,23.75,23.45,23.49,648100.0,23.72,23.75,23.45,23.49,648100.0
2009-07-31 09:30:00,23.61,23.87,23.33,23.54,326100.0,23.61,23.87,23.33,23.54,326100.0
2009-07-31 10:00:00,23.53,23.84,23.36,23.78,301400.0,23.53,23.84,23.36,23.78,301400.0
2009-07-31 10:30:00,23.78,23.92,23.73,23.85,222000.0,23.78,23.92,23.73,23.85,222000.0
2009-07-31 11:00:00,23.84,23.87,23.66,23.81,133300.0,23.84,23.87,23.66,23.81,133300.0
2009-07-31 11:30:00,23.8,23.9,23.73,23.88,180700.0,23.8,23.9,23.73,23.88,180700.0
2009-07-31 12:00:00,23.88,23.9,23.75,23.9,196200.0,23.88,23.9,23.75,23.9,196200.0
2009-07-31 12:30:00,23.9,23.98,23.87,23.95,165700.0,23.9,23.98,23.87,23.95,165700.0
2009-07-31 13:00:00,23.94,24.04,23.93,24.04,140000.0,23.94,24.04,23.93,24.04,140000.0
2009-07-31 13:30:00,24.04,24.09,24.03,24.06,174000.0,24.04,24.09,24.03,24.06,174000.0
2009-07-31 14:00:00,24.06,24.26,24.04,24.22,297100.0,24.06,24.26,24.04,24.22,297100.0
2009-07-31 14:30:00,24.22,24.22,24.03,24.09,388500.0,24.22,24.22,24.03,24.09,388500.0
2009-07-31 15:00:00,24.08,24.31,24.05,24.24,366300.0,24.08,24.31,24.05,24.24,366300.0
2009-07-31 15:30:00,24.24,24.24,23.97,24.07,603300.0,24.24,24.24,23.97,24.07,603300.0
2009-08-03 09:30:00,24.22,24.39,23.8,24.02,284100.0,24.22,24.39,23.8,24.02,284100.0
2009-08-03 10:00:00,24.03,24.18,23.92,24.03,336000.0,24.03,24.18,23.92,24.03,336000.0
2009-08-03 10:30:00,24.03,24.09,23.89,23.89,292100.0,24.03,24.09,23.89,23.89,292100.0
2009-08-03 11:00:00,23.89,24.16,23.89,24.11,202200.0,23.89,24.16,23.89,24.11,202200.0
2009-08-03 11:30:00,24.1,24.2,24.06,24.18,165400.0,24.1,24.2,24.06,24.18,165400.0
2009-08-03 12:00:00,24.17,24.2,24.09,24.19,219200.0,24.17,24.2,24.09,24.19,219200.0
2009-08-03 12:30:00,24.2,24.27,24.16,24.2,176200.0,24.2,24.27,24.16,24.2,176200.0
2009-08-03 13:00:00,24.2,24.27,24.17,24.26,112700.0,24.2,24.27,24.17,24.26,112700.0
2009-08-03 13:30:00,24.26,24.3,24.24,24.28,154900.0,24.26,24.3,24.24,24.28,154900.0
2009-08-03 14:00:00,24.29,24.53,24.28,24.5,251700.0,24.29,24.53,24.28,24.5,251700.0
2009-08-03 14:30:00,24.5,24.62,24.44,24.58,420900.0,24.5,24.62,24.44,24.58,420900.0
2009-08-03 15:00:00,24.57,24.81,24.57,24.77,486100.0,24.57,24.81,24.57,24.77,486100.0
2009-08-03 15:30:00,24.77,24.83,24.71,24.81,812800.0,24.77,24.83,24.71,24.81,812800.0
2009-08-04 09:30:00,24.57,24.76,24.33,24.35,429200.0,24.57,24.76,24.33,24.35,429200.0
2009-08-04 10:00:00,24.38,24.6,24.33,24.35,314800.0,24.38,24.6,24.33,24.35,314800.0
2009-08-04 10:30:00,24.35,24.58,24.32,24.52,311600.0,24.35,24.58,24.32,24.52,311600.0
2009-08-04 11:00:00,24.52,24.59,24.4,24.47,142400.0,24.52,24.59,24.4,24.47,142400.0
2009-08-04 11:30:00,24.47,24.68,24.44,24.67,158900.0,24.47,24.68,24.44,24.67,158900.0
2009-08-04 12:00:00,24.67,24.81,24.64,24.8,86500.0,24.67,24.81,24.64,24.8,86500.0
2009-08-04 12:30:00,24.8,24.8,24.59,24.68,84700.0,24.8,24.8,24.59,24.68,84700.0
2009-08-04 13:00:00,24.69,24.71,24.57,24.6,84100.0,24.69,24.71,24.57,24.6,84100.0
2009-08-04 13:30:00,24.6,24.6,24.5,24.51,216500.0,24.6,24.6,24.5,24.51,216500.0
2009-08-04 14:00:00,24.51,24.53,24.4,24.45,206500.0,24.51,24.53,24.4,24.45,206500.0
2009-08-04 14:30:00,24.46,24.54,24.45,24.47,240100.0,24.46,24.54,24.45,24.47,240100.0
2009-08-04 15:00:00,24.48,24.56,24.4,24.4,394000.0,24.48,24.56,24.4,24.4,394000.0
2009-08-04 15:30:00,24.41,24.43,24.31,24.43,474500.0,24.41,24.43,24.31,24.43,474500.0
2009-08-05 09:30:00,24.57,24.72,23.89,24.0,323500.0,24.57,24.72,23.89,24.0,323500.0
2009-08-05 10:00:00,23.99,24.1,23.85,24.09,168400.0,23.99,24.1,23.85,24.09,168400.0
2009-08-05 10:30:00,24.09,24.21,24.07,24.19,278100.0,24.09,24.21,24.07,24.19,278100.0
2009-08-05 11:00:00,24.19,24.33,24.17,24.24,125900.0,24.19,24.33,24.17,24.24,125900.0
2009-08-05 11:30:00,24.23,24.34,24.22,24.3,124000.0,24.23,24.34,24.22,24.3,124000.0
2009-08-05 12:00:00,24.29,24.44,24.28,24.38,89200.0,24.29,24.44,24.28,24.38,89200.0
2009-08-05 12:30:00,24.38,24.55,24.34,24.5,223500.0,24.38,24.55,24.34,24.5,223500.0
2009-08-05 13:00:00,24.5,24.57,24.34,24.55,283400.0,24.5,24.57,24.34,24.55,283400.0
2009-08-05 13:30:00,24.55,24.6,24.45,24.48,86900.0,24.55,24.6,24.45,24.48,86900.0
2009-08-05 14:00:00,24.48,24.49,24.42,24.43,128800.0,24.48,24.49,24.42,24.43,128800.0
2009-08-05 14:30:00,24.44,24.67,24.4,24.67,206600.0,24.44,24.67,24.4,24.67,206600.0
2009-08-05 15:00:00,24.67,24.71,24.6,24.68,325300.0,24.67,24.71,24.6,24.68,325300.0
2009-08-05 15:30:00,24.68,24.72,24.51,24.58,466500.0,24.68,24.72,24.51,24.58,466500.0
2009-08-06 09:30:00,24.5,25.88,24.29,25.44,857000.0,24.5,25.88,24.29,25.44,857000.0
2009-08-06 10:00:00,25.44,25.67,25.33,25.63,417600.0,25.44,25.67,25.33,25.63,417600.0
2009-08-06 10:30:00,25.65,26.84,25.6,26.62,1039600.0,25.65,26.84,25.6,26.62,1039600.0
2009-08-06 11:00:00,26.62,26.97,26.55,26.6,628100.0,26.62,26.97,26.55,26.6,628100.0
2009-08-06 11:30:00,26.6,26.61,26.1,26.18,584900.0,26.6,26.61,26.1,26.18,584900.0
2009-08-06 12:00:00,26.19,26.35,26.16,26.25,328600.0,26.19,26.35,26.16,26.25,328600.0
2009-08-06 12:30:00,26.25,26.34,26.1,26.11,301100.0,26.25,26.34,26.1,26.11,301100.0
2009-08-06 13:00:00,26.11,26.24,26.09,26.23,131600.0,26.11,26.24,26.09,26.23,131600.0
2009-08-06 13:30:00,26.23,26.34,26.23,26.29,231600.0,26.23,26.34,26.23,26.29,231600.0
2009-08-06 14:00:00,26.29,26.29,26.1,26.22,317300.0,26.29,26.29,26.1,26.22,317300.0
2009-08-06 14:30:00,26.22,26.39,26.2,26.27,317700.0,26.22,26.39,26.2,26.27,317700.0
2009-08-06 15:00:00,26.27,26.49,26.22,26.36,375200.0,26.27,26.49,26.22,26.36,375200.0
2009-08-06 15:30:00,26.36,26.4,26.17,26.28,1015600.0,26.36,26.4,26.17,26.28,1015600.0
2009-08-07 09:30:00,26.98,28.04,26.95,27.83,927700.0,26.98,28.04,26.95,27.83,927700.0
2009-08-07 10:00:00,27.83,28.04,27.61,27.76,911700.0,27.83,28.04,27.61,27.76,911700.0
2009-08-07 10:30:00,27.75,28.3,27.75,28.26,776400.0,27.75,28.3,27.75,28.26,776400.0
2009-08-07 11:00:00,28.26,28.59,28.19,28.2,637500.0,28.26,28.59,28.19,28.2,637500.0
2009-08-07 11:30:00,28.19,28.27,27.91,28.15,459000.0,28.19,28.27,27.91,28.15,459000.0
2009-08-07 12:00:00,28.15,28.15,27.85,27.85,339100.0,28.15,28.15,27.85,27.85,339100.0
2009-08-07 12:30:00,27.85,28.0,27.85,27.9,324200.0,27.85,28.0,27.85,27.9,324200.0
2009-08-07 13:00:00,27.9,27.97,27.87,27.91,404700.0,27.9,27.97,27.87,27.91,404700.0
2009-08-07 13:30:00,27.91,28.08,27.86,28.04,276400.0,27.91,28.08,27.86,28.04,276400.0
2009-08-07 14:00:00,28.05,28.1,27.93,27.97,214900.0,28.05,28.1,27.93,27.97,214900.0
2009-08-07 14:30:00,27.97,28.0,27.93,28.0,182200.0,27.97,28.0,27.93,28.0,182200.0
2009-08-07 15:00:00,28.0,28.0,27.87,27.97,529700.0,28.0,28.0,27.87,27.97,529700.0
2009-08-07 15:30:00,27.96,28.15,27.95,28.06,968500.0,27.96,28.15,27.95,28.06,968500.0
2009-08-10 09:30:00,27.71,27.71,26.81,27.14,694000.0,27.71,27.71,26.81,27.14,694000.0
2009-08-10 10:00:00,27.12,27.25,26.88,27.25,407900.0,27.12,27.25,26.88,27.25,407900.0
2009-08-10 10:30:00,27.25,27.35,27.17,27.3,251200.0,27.25,27.35,27.17,27.3,251200.0
2009-08-10 11:00:00,27.3,27.33,27.01,27.1,209300.0,27.3,27.33,27.01,27.1,209300.0
2009-08-10 11:30:00,27.1,27.2,26.94,27.07,135400.0,27.1,27.2,26.94,27.07,135400.0
2009-08-10 12:00:00,27.06,27.14,26.82,26.86,183600.0,27.06,27.14,26.82,26.86,183600.0
2009-08-10 12:30:00,26.86,26.87,26.63,26.7,230900.0,26.86,26.87,26.63,26.7,230900.0
2009-08-10 13:00:00,26.7,26.91,26.67,26.8,486600.0,26.7,26.91,26.67,26.8,486600.0
2009-08-10 13:30:00,26.81,27.02,26.81,26.94,207300.0,26.81,27.02,26.81,26.94,207300.0
2009-08-10 14:00:00,26.93,26.94,26.8,26.87,218300.0,26.93,26.94,26.8,26.87,218300.0
2009-08-10 14:30:00,26.87,26.95,26.74,26.77,300900.0,26.87,26.95,26.74,26.77,300900.0
2009-08-10 15:00:00,26.77,26.84,26.73,26.74,437300.0,26.77,26.84,26.73,26.74,437300.0
2009-08-10 15:30:00,26.75,26.94,26.67,26.84,774600.0,26.75,26.94,26.67,26.84,774600.0
2009-08-11 09:30:00,26.84,27.21,26.45,27.17,451100.0,26.84,27.21,26.45,27.17,451100.0
2009-08-11 10:00:00,27.17,27.39,26.84,27.21,559200.0,27.17,27.39,26.84,27.21,559200.0
2009-08-11 10:30:00,27.2,27.4,27.07,27.35,450200.0,27.2,27.4,27.07,27.35,450200.0
2009-08-11 11:00:00,27.34,27.56,27.32,27.47,398300.0,27.34,27.56,27.32,27.47,398300.0
2009-08-11 11:30:00,27.48,27.49,27.3,27.43,226600.0,27.48,27.49,27.3,27.43,226600.0
2009-08-11 12:00:00,27.41,27.5,27.26,27.48,141400.0,27.41,27.5,27.26,27.48,141400.0
2009-08-11 12:30:00,27.47,27.48,27.22,27.24,195900.0,27.47,27.48,27.22,27.24,195900.0
2009-08-11 13:00:00,27.24,27.34,27.22,27.24,162100.0,27.24,27.34,27.22,27.24,162100.0
2009-08-11 13:30:00,27.25,27.43,27.25,27.43,215800.0,27.25,27.43,27.25,27.43,215800.0
2009-08-11 14:00:00,27.43,27.61,27.35,27.4,310900.0,27.43,27.61,27.35,27.4,310900.0
2009-08-11 14:30:00,27.39,27.48,27.37,27.48,250300.0,27.39,27.48,27.37,27.48,250300.0
2009-08-11 15:00:00,27.48,27.65,27.48,27.62,308400.0,27.48,27.65,27.48,27.62,308400.0
2009-08-11 15:30:00,27.62,27.74,27.44,27.46,902700.0,27.62,27.74,27.44,27.46,902700.0
2009-08-12 09:30:00,27.4,27.84,27.34,27.56,266900.0,27.4,27.84,27.34,27.56,266900.0
2009-08-12 10:00:00,27.55,28.09,27.54,28.06,225100.0,27.55,28.09,27.54,28.06,225100.0
2009-08-12 10:30:00,28.06,28.29,27.95,28.26,273300.0,28.06,28.29,27.95,28.26,273300.0
2009-08-12 11:00:00,28.26,28.38,28.18,28.34,256400.0,28.26,28.38,28.18,28.34,256400.0
2009-08-12 11:30:00,28.34,28.37,28.09,28.13,170300.0,28.34,28.37,28.09,28.13,170300.0
2009-08-12 12:00:00,28.14,28.14,27.94,28.05,245100.0,28.14,28.14,27.94,28.05,245100.0
2009-08-12 12:30:00,28.05,28.06,27.93,27.98,200100.0,28.05,28.06,27.93,27.98,200100.0
2009-08-12 13:00:00,27.97,28.06,27.89,28.02,226900.0,27.97,28.06,27.89,28.02,226900.0
2009-08-12 13:30:00,28.01,28.1,28.0,28.05,144100.0,28.01,28.1,28.0,28.05,144100.0
2009-08-12 14:00:00,28.02,28.29,27.97,28.05,266000.0,28.02,28.29,27.97,28.05,266000.0
2009-08-12 14:30:00,28.05,28.29,27.95,28.25,334500.0,28.05,28.29,27.95,28.25,334500.0
2009-08-12 15:00:00,28.27,28.46,28.18,28.43,518900.0,28.27,28.46,28.18,28.43,518900.0
2009-08-12 15:30:00,28.44,28.48,28.08,28.17,1155300.0,28.44,28.48,28.08,28.17,1155300.0
2009-08-13 09:30:00,30.2,30.5,28.75,29.07,2364900.0,30.2,30.5,28.75,29.07,2364900.0
2009-08-13 10:00:00,29.06,29.35,28.68,29.23,1124100.0,29.06,29.35,28.68,29.23,1124100.0
2009-08-13 10:30:00,29.24,29.7,29.12,29.54,805300.0,29.24,29.7,29.12,29.54,805300.0
2009-08-13 11:00:00,29.56,29.58,28.87,28.89,656300.0,29.56,29.58,28.87,28.89,656300.0
2009-08-13 11:30:00,28.88,29.11,28.81,29.0,408600.0,28.88,29.11,28.81,29.0,408600.0
2009-08-13 12:00:00,29.01,29.14,28.89,28.91,318200.0,29.01,29.14,28.89,28.91,318200.0
2009-08-13 12:30:00,28.91,28.99,28.85,28.94,271600.0,28.91,28.99,28.85,28.94,271600.0
2009-08-13 13:00:00,28.94,29.0,28.53,28.58,723200.0,28.94,29.0,28.53,28.58,723200.0
2009-08-13 13:30:00,28.58,28.7,28.42,28.5,389900.0,28.58,28.7,28.42,28.5,389900.0
2009-08-13 14:00:00,28.5,28.65,28.34,28.64,390200.0,28.5,28.65,28.34,28.64,390200.0
2009-08-13 14:30:00,28.64,28.8,28.55,28.7,370200.0,28.64,28.8,28.55,28.7,370200.0
2009-08-13 15:00:00,28.7,29.0,28.69,28.92,385300.0,28.7,29.0,28.69,28.92,385300.0
2009-08-13 15:30:00,28.93,29.14,28.9,29.06,864900.0,28.93,29.14,28.9,29.06,864900.0
2009-08-14 09:30:00,28.45,28.95,28.25,28.48,404900.0,28.45,28.95,28.25,28.48,404900.0
2009-08-14 10:00:00,28.48,28.7,28.3,28.53,504000.0,28.48,28.7,28.3,28.53,504000.0
2009-08-14 10:30:00,28.53,28.67,28.43,28.66,361700.0,28.53,28.67,28.43,28.66,361700.0
2009-08-14 11:00:00,28.67,28.85,28.46,28.46,257700.0,28.67,28.85,28.46,28.46,257700.0
2009-08-14 11:30:00,28.46,28.55,28.33,28.39,374500.0,28.46,28.55,28.33,28.39,374500.0
2009-08-14 12:00:00,28.39,28.48,28.3,28.3,98100.0,28.39,28.48,28.3,28.3,98100.0
2009-08-14 12:30:00,28.3,28.3,28.11,28.23,124400.0,28.3,28.3,28.11,28.23,124400.0
2009-08-14 13:00:00,28.23,28.33,28.2,28.3,90200.0,28.23,28.33,28.2,28.3,90200.0
2009-08-14 13:30:00,28.3,28.34,28.13,28.19,124500.0,28.3,28.34,28.13,28.19,124500.0
2009-08-14 14:00:00,28.19,28.2,28.02,28.02,199900.0,28.19,28.2,28.02,28.02,199900.0
2009-08-14 14:30:00,28.02,28.07,27.95,27.98,296200.0,28.02,28.07,27.95,27.98,296200.0
2009-08-14 15:00:00,27.98,28.11,27.94,27.95,283600.0,27.98,28.11,27.94,27.95,283600.0
2009-08-14 15:30:00,27.96,28.07,27.88,28.0,933500.0,27.96,28.07,27.88,28.0,933500.0
2009-08-17 09:30:00,27.43,27.46,27.05,27.36,378100.0,27.43,27.46,27.05,27.36,378100.0
2009-08-17 10:00:00,27.37,27.65,27.29,27.65,449800.0,27.37,27.65,27.29,27.65,449800.0
2009-08-17 10:30:00,27.65,27.76,27.57,27.6,257500.0,27.65,27.76,27.57,27.6,257500.0
2009-08-17 11:00:00,27.6,27.64,27.36,27.38,282700.0,27.6,27.64,27.36,27.38,282700.0
2009-08-17 11:30:00,27.35,27.52,27.31,27.5,197600.0,27.35,27.52,27.31,27.5,197600.0
2009-08-17 12:00:00,27.49,27.54,27.4,27.44,204100.0,27.49,27.54,27.4,27.44,204100.0
2009-08-17 12:30:00,27.43,27.43,27.26,27.36,135000.0,27.43,27.43,27.26,27.36,135000.0
2009-08-17 13:00:00,27.36,27.36,27.24,27.29,140800.0,27.36,27.36,27.24,27.29,140800.0
2009-08-17 13:30:00,27.3,27.38,27.25,27.36,253900.0,27.3,27.38,27.25,27.36,253900.0
2009-08-17 14:00:00,27.36,27.36,27.21,27.24,270900.0,27.36,27.36,27.21,27.24,270900.0
2009-08-17 14:30:00,27.24,27.32,27.23,27.3,311300.0,27.24,27.32,27.23,27.3,311300.0
2009-08-17 15:00:00,27.3,27.35,27.16,27.23,393900.0,27.3,27.35,27.16,27.23,393900.0
2009-08-17 15:30:00,27.24,27.3,27.16,27.23,742400.0,27.24,27.3,27.16,27.23,742400.0
2009-08-18 09:30:00,28.06,28.19,27.5,27.7,655200.0,28.06,28.19,27.5,27.7,655200.0
2009-08-18 10:00:00,27.7,28.0,27.7,27.84,605100.0,27.7,28.0,27.7,27.84,605100.0
2009-08-18 10:30:00,27.83,28.0,27.78,27.95,222000.0,27.83,28.0,27.78,27.95,222000.0
2009-08-18 11:00:00,27.95,28.19,27.94,28.12,396700.0,27.95,28.19,27.94,28.12,396700.0
2009-08-18 11:30:00,28.12,28.23,27.96,27.98,327400.0,28.12,28.23,27.96,27.98,327400.0
2009-08-18 12:00:00,27.98,28.05,27.92,28.01,139900.0,27.98,28.05,27.92,28.01,139900.0
2009-08-18 12:30:00,28.0,28.05,27.95,27.99,144400.0,28.0,28.05,27.95,27.99,144400.0
2009-08-18 13:00:00,27.98,28.02,27.92,28.02,246700.0,27.98,28.02,27.92,28.02,246700.0
2009-08-18 13:30:00,28.01,28.02,27.93,28.0,121500.0,28.01,28.02,27.93,28.0,121500.0
2009-08-18 14:00:00,28.0,28.0,27.96,27.99,95900.0,28.0,28.0,27.96,27.99,95900.0
2009-08-18 14:30:00,28.0,28.05,27.95,27.98,267300.0,28.0,28.05,27.95,27.98,267300.0
2009-08-18 15:00:00,27.97,28.08,27.97,28.05,272500.0,27.97,28.08,27.97,28.05,272500.0
2009-08-18 15:30:00,28.05,28.16,28.03,28.12,1014200.0,28.05,28.16,28.03,28.12,1014200.0
2009-08-19 09:30:00,27.86,27.93,27.53,27.7,514000.0,27.86,27.93,27.53,27.7,514000.0
2009-08-19 10:00:00,27.71,28.16,27.7,27.91,436100.0,27.71,28.16,27.7,27.91,436100.0
2009-08-19 10:30:00,27.92,28.1,27.82,27.89,247600.0,27.92,28.1,27.82,27.89,247600.0
2009-08-19 11:00:00,27.88,27.97,27.76,27.86,107800.0,27.88,27.97,27.76,27.86,107800.0
2009-08-19 11:30:00,27.87,28.05,27.82,28.01,216900.0,27.87,28.05,27.82,28.01,216900.0
2009-08-19 12:00:00,28.01,28.1,27.96,28.07,301200.0,28.01,28.1,27.96,28.07,301200.0
2009-08-19 12:30:00,28.08,28.15,28.03,28.08,149700.0,28.08,28.15,28.03,28.08,149700.0
2009-08-19 13:00:00,28.08,28.19,28.02,28.18,97500.0,28.08,28.19,28.02,28.18,97500.0
2009-08-19 13:30:00,28.18,28.18,28.04,28.07,162000.0,28.18,28.18,28.04,28.07,162000.0
2009-08-19 14:00:00,28.08,28.11,27.94,27.99,175500.0,28.08,28.11,27.94,27.99,175500.0
2009-08-19 14:30:00,27.98,28.0,27.85,27.95,181300.0,27.98,28.0,27.85,27.95,181300.0
2009-08-19 15:00:00,27.96,27.96,27.76,27.92,258200.0,27.96,27.96,27.76,27.92,258200.0
2009-08-19 15:30:00,27.92,28.02,27.88,27.96,416000.0,27.92,28.02,27.88,27.96,416000.0
2009-08-20 09:30:00,28.1,28.3,27.9,28.13,269500.0,28.1,28.3,27.9,28.13,269500.0
2009-08-20 10:00:00,28.12,28.19,27.99,28.13,276200.0,28.12,28.19,27.99,28.13,276200.0
2009-08-20 10:30:00,28.13,28.25,28.06,28.08,199000.0,28.13,28.25,28.06,28.08,199000.0
2009-08-20 11:00:00,28.07,28.11,27.93,28.01,251500.0,28.07,28.11,27.93,28.01,251500.0
2009-08-20 11:30:00,28.01,28.11,27.99,28.09,200100.0,28.01,28.11,27.99,28.09,200100.0
2009-08-20 12:00:00,28.1,28.13,28.08,28.13,102900.0,28.1,28.13,28.08,28.13,102900.0
2009-08-20 12:30:00,28.12,28.17,28.05,28.09,121300.0,28.12,28.17,28.05,28.09,121300.0
2009-08-20 13:00:00,28.1,28.14,28.07,28.13,79800.0,28.1,28.14,28.07,28.13,79800.0
2009-08-20 13:30:00,28.13,28.14,28.01,28.07,108900.0,28.13,28.14,28.01,28.07,108900.0
2009-08-20 14:00:00,28.08,28.12,28.01,28.02,113200.0,28.08,28.12,28.01,28.02,113200.0
2009-08-20 14:30:00,28.03,28.09,27.97,28.08,114300.0,28.03,28.09,27.97,28.08,114300.0
2009-08-20 15:00:00,28.08,28.15,28.05,28.13,248100.0,28.08,28.15,28.05,28.13,248100.0
2009-08-20 15:30:00,28.12,28.22,28.07,28.14,456400.0,28.12,28.22,28.07,28.14,456400.0
2009-08-21 09:30:00,28.46,28.66,28.18,28.41,237100.0,28.46,28.66,28.18,28.41,237100.0
2009-08-21 10:00:00,28.4,28.88,28.37,28.81,456900.0,28.4,28.88,28.37,28.81,456900.0
2009-08-21 10:30:00,28.8,28.9,28.65,28.74,167600.0,28.8,28.9,28.65,28.74,167600.0
2009-08-21 11:00:00,28.72,28.74,28.44,28.57,122500.0,28.72,28.74,28.44,28.57,122500.0
2009-08-21 11:30:00,28.57,28.66,28.52,28.58,253600.0,28.57,28.66,28.52,28.58,253600.0
2009-08-21 12:00:00,28.59,28.77,28.58,28.7,107700.0,28.59,28.77,28.58,28.7,107700.0
2009-08-21 12:30:00,28.7,28.76,28.68,28.7,68200.0,28.7,28.76,28.68,28.7,68200.0
2009-08-21 13:00:00,28.69,28.76,28.69,28.74,93700.0,28.69,28.76,28.69,28.74,93700.0
2009-08-21 13:30:00,28.74,28.75,28.65,28.69,183900.0,28.74,28.75,28.65,28.69,183900.0
2009-08-21 14:00:00,28.7,28.78,28.66,28.69,139100.0,28.7,28.78,28.66,28.69,139100.0
2009-08-21 14:30:00,28.68,28.73,28.65,28.67,67600.0,28.68,28.73,28.65,28.67,67600.0
2009-08-21 15:00:00,28.68,28.83,28.66,28.78,163100.0,28.68,28.83,28.66,28.78,163100.0
2009-08-21 15:30:00,28.79,28.86,28.77,28.8,340600.0,28.79,28.86,28.77,28.8,340600.0
2009-08-24 09:30:00,28.71,28.9,28.31,28.47,217400.0,28.71,28.9,28.31,28.47,217400.0
2009-08-24 10:00:00,28.45,28.68,28.43,28.62,255900.0,28.45,28.68,28.43,28.62,255900.0
2009-08-24 10:30:00,28.62,28.68,28.56,28.68,109800.0,28.62,28.68,28.56,28.68,109800.0
2009-08-24 11:00:00,28.67,28.73,28.6,28.71,83400.0,28.67,28.73,28.6,28.71,83400.0
2009-08-24 11:30:00,28.71,28.74,28.49,28.5,96100.0,28.71,28.74,28.49,28.5,96100.0
2009-08-24 12:00:00,28.51,28.56,28.41,28.43,94400.0,28.51,28.56,28.41,28.43,94400.0
2009-08-24 12:30:00,28.43,28.49,28.42,28.42,134400.0,28.43,28.49,28.42,28.42,134400.0
2009-08-24 13:00:00,28.42,28.42,28.22,28.22,261100.0,28.42,28.42,28.22,28.22,261100.0
2009-08-24 13:30:00,28.21,28.42,28.2,28.38,162700.0,28.21,28.42,28.2,28.38,162700.0
2009-08-24 14:00:00,28.37,28.45,28.33,28.41,157000.0,28.37,28.45,28.33,28.41,157000.0
2009-08-24 14:30:00,28.4,28.42,28.29,28.32,125500.0,28.4,28.42,28.29,28.32,125500.0
2009-08-24 15:00:00,28.33,28.33,28.14,28.31,264900.0,28.33,28.33,28.14,28.31,264900.0
2009-08-24 15:30:00,28.31,28.36,28.15,28.22,509100.0,28.31,28.36,28.15,28.22,509100.0
2009-08-25 09:30:00,28.4,29.35,28.3,29.24,385100.0,28.4,29.35,28.3,29.24,385100.0
2009-08-25 10:00:00,29.28,29.71,28.92,29.09,851400.0,29.28,29.71,28.92,29.09,851400.0
2009-08-25 10:30:00,29.09,29.29,29.08,29.28,226800.0,29.09,29.29,29.08,29.28,226800.0
2009-08-25 11:00:00,29.3,29.35,29.03,29.23,247400.0,29.3,29.35,29.03,29.23,247400.0
2009-08-25 11:30:00,29.23,29.37,29.14,29.34,131000.0,29.23,29.37,29.14,29.34,131000.0
2009-08-25 12:00:00,29.35,29.4,29.29,29.38,93500.0,29.35,29.4,29.29,29.38,93500.0
2009-08-25 12:30:00,29.38,29.43,29.15,29.17,91600.0,29.38,29.43,29.15,29.17,91600.0
2009-08-25 13:00:00,29.17,29.23,29.07,29.11,145600.0,29.17,29.23,29.07,29.11,145600.0
2009-08-25 13:30:00,29.1,29.27,29.09,29.24,82900.0,29.1,29.27,29.09,29.24,82900.0
2009-08-25 14:00:00,29.24,29.37,29.21,29.28,81400.0,29.24,29.37,29.21,29.28,81400.0
2009-08-25 14:30:00,29.29,29.29,29.02,29.06,252300.0,29.29,29.29,29.02,29.06,252300.0
2009-08-25 15:00:00,29.06,29.12,28.97,28.99,333200.0,29.06,29.12,28.97,28.99,333200.0
2009-08-25 15:30:00,29.0,29.0,28.85,28.95,543400.0,29.0,29.0,28.85,28.95,543400.0
2009-08-26 09:30:00,28.91,29.15,28.51,29.0,209900.0,28.91,29.15,28.51,29.0,209900.0
2009-08-26 10:00:00,29.0,29.16,28.86,28.94,488700.0,29.0,29.16,28.86,28.94,488700.0
2009-08-26 10:30:00,28.94,29.22,28.91,29.08,284900.0,28.94,29.22,28.91,29.08,284900.0
2009-08-26 11:00:00,29.09,29.13,28.69,28.85,125500.0,29.09,29.13,28.69,28.85,125500.0
2009-08-26 11:30:00,28.84,28.97,28.82,28.84,71400.0,28.84,28.97,28.82,28.84,71400.0
2009-08-26 12:00:00,28.83,29.05,28.78,29.0,71700.0,28.83,29.05,28.78,29.0,71700.0
2009-08-26 12:30:00,28.98,29.0,28.9,29.0,45500.0,28.98,29.0,28.9,29.0,45500.0
2009-08-26 13:00:00,28.99,29.0,28.74,28.83,71200.0,28.99,29.0,28.74,28.83,71200.0
2009-08-26 13:30:00,28.83,28.92,28.82,28.91,100800.0,28.83,28.92,28.82,28.91,100800.0
2009-08-26 14:00:00,28.92,28.93,28.84,28.88,91100.0,28.92,28.93,28.84,28.88,91100.0
2009-08-26 14:30:00,28.88,28.91,28.8,28.83,125600.0,28.88,28.91,28.8,28.83,125600.0
2009-08-26 15:00:00,28.83,28.91,28.81,28.85,167700.0,28.83,28.91,28.81,28.85,167700.0
2009-08-26 15:30:00,28.85,28.98,28.83,28.88,598900.0,28.85,28.98,28.83,28.88,598900.0
2009-08-27 09:30:00,28.74,29.03,28.35,28.42,164500.0,28.74,29.03,28.35,28.42,164500.0
2009-08-27 10:00:00,28.41,28.6,28.12,28.54,105500.0,28.41,28.6,28.12,28.54,105500.0
2009-08-27 10:30:00,28.54,28.62,28.29,28.32,111400.0,28.54,28.62,28.29,28.32,111400.0
2009-08-27 11:00:00,28.3,28.52,28.24,28.52,42600.0,28.3,28.52,28.24,28.52,42600.0
2009-08-27 11:30:00,28.51,28.61,28.41,28.6,23300.0,28.51,28.61,28.41,28.6,23300.0
2009-08-27 12:00:00,28.59,28.63,28.51,28.6,82900.0,28.59,28.63,28.51,28.6,82900.0
2009-08-27 12:30:00,28.6,28.61,28.47,28.58,35700.0,28.6,28.61,28.47,28.58,35700.0
2009-08-27 13:00:00,28.59,28.59,28.44,28.52,36200.0,28.59,28.59,28.44,28.52,36200.0
2009-08-27 13:30:00,28.52,28.62,28.52,28.6,107700.0,28.52,28.62,28.52,28.6,107700.0
2009-08-27 14:00:00,28.6,28.62,28.55,28.6,140200.0,28.6,28.62,28.55,28.6,140200.0
2009-08-27 14:30:00,28.6,28.7,28.56,28.58,242700.0,28.6,28.7,28.56,28.58,242700.0
2009-08-27 15:00:00,28.58,28.61,28.48,28.49,125200.0,28.58,28.61,28.48,28.49,125200.0
2009-08-27 15:30:00,28.49,28.53,28.44,28.46,314100.0,28.49,28.53,28.44,28.46,314100.0
2009-08-28 09:30:00,28.7,28.91,28.15,28.2,487000.0,28.7,28.91,28.15,28.2,487000.0
2009-08-28 10:00:00,28.22,28.57,28.15,28.31,340100.0,28.22,28.57,28.15,28.31,340100.0
2009-08-28 10:30:00,28.34,28.46,28.2,28.24,151800.0,28.34,28.46,28.2,28.24,151800.0
2009-08-28 11:00:00,28.25,28.32,28.11,28.3,143900.0,28.25,28.32,28.11,28.3,143900.0
2009-08-28 11:30:00,28.31,28.41,28.24,28.3,151600.0,28.31,28.41,28.24,28.3,151600.0
2009-08-28 12:00:00,28.3,28.34,27.98,28.01,288200.0,28.3,28.34,27.98,28.01,288200.0
2009-08-28 12:30:00,28.01,28.21,28.0,28.17,127000.0,28.01,28.21,28.0,28.17,127000.0
2009-08-28 13:00:00,28.18,28.35,28.18,28.24,137800.0,28.18,28.35,28.18,28.24,137800.0
2009-08-28 13:30:00,28.25,28.4,28.25,28.38,184900.0,28.25,28.4,28.25,28.38,184900.0
2009-08-28 14:00:00,28.37,28.47,28.32,28.45,98600.0,28.37,28.47,28.32,28.45,98600.0
2009-08-28 14:30:00,28.45,28.62,28.36,28.6,210900.0,28.45,28.62,28.36,28.6,210900.0
2009-08-28 15:00:00,28.6,28.7,28.58,28.69,198600.0,28.6,28.7,28.58,28.69,198600.0
2009-08-28 15:30:00,28.7,28.73,28.61,28.69,353100.0,28.7,28.73,28.61,28.69,353100.0
2009-08-31 09:30:00,28.4,28.54,28.11,28.2,218400.0,28.4,28.54,28.11,28.2,218400.0
2009-08-31 10:00:00,28.17,28.21,27.88,27.95,220700.0,28.17,28.21,27.88,27.95,220700.0
2009-08-31 10:30:00,27.93,28.15,27.82,28.15,157900.0,27.93,28.15,27.82,28.15,157900.0
2009-08-31 11:00:00,28.14,28.14,28.01,28.02,111100.0,28.14,28.14,28.01,28.02,111100.0
2009-08-31 11:30:00,28.02,28.18,28.01,28.17,51800.0,28.02,28.18,28.01,28.17,51800.0
2009-08-31 12:00:00,28.17,28.31,28.16,28.3,112200.0,28.17,28.31,28.16,28.3,112200.0
2009-08-31 12:30:00,28.3,28.31,28.22,28.24,110300.0,28.3,28.31,28.22,28.24,110300.0
2009-08-31 13:00:00,28.25,28.3,28.18,28.27,41100.0,28.25,28.3,28.18,28.27,41100.0
2009-08-31 13:30:00,28.26,28.32,28.2,28.25,50800.0,28.26,28.32,28.2,28.25,50800.0
2009-08-31 14:00:00,28.26,28.28,28.2,28.28,50700.0,28.26,28.28,28.2,28.28,50700.0
2009-08-31 14:30:00,28.28,28.38,28.27,28.31,82100.0,28.28,28.38,28.27,28.31,82100.0
2009-08-31 15:00:00,28.3,28.41,28.24,28.36,269900.0,28.3,28.41,28.24,28.36,269900.0
2009-08-31 15:30:00,28.36,28.44,28.33,28.43,464000.0,28.36,28.44,28.33,28.43,464000.0
2009-09-01 09:30:00,28.12,28.95,27.89,28.91,261800.0,28.12,28.95,27.89,28.91,261800.0
2009-09-01 10:00:00,28.9,29.12,28.55,28.81,424400.0,28.9,29.12,28.55,28.81,424400.0
2009-09-01 10:30:00,28.8,28.92,28.63,28.63,200400.0,28.8,28.92,28.63,28.63,200400.0
2009-09-01 11:00:00,28.61,28.72,28.05,28.08,472800.0,28.61,28.72,28.05,28.08,472800.0
2009-09-01 11:30:00,28.08,28.38,27.88,28.12,284300.0,28.08,28.38,27.88,28.12,284300.0
2009-09-01 12:00:00,28.11,28.19,27.85,27.87,276400.0,28.11,28.19,27.85,27.87,276400.0
2009-09-01 12:30:00,27.87,27.91,27.73,27.82,221300.0,27.87,27.91,27.73,27.82,221300.0
2009-09-01 13:00:00,27.82,27.85,27.55,27.68,295200.0,27.82,27.85,27.55,27.68,295200.0
2009-09-01 13:30:00,27.68,27.83,27.54,27.81,309900.0,27.68,27.83,27.54,27.81,309900.0
2009-09-01 14:00:00,27.82,27.87,27.74,27.8,112600.0,27.82,27.87,27.74,27.8,112600.0
2009-09-01 14:30:00,27.79,27.83,27.71,27.76,172700.0,27.79,27.83,27.71,27.76,172700.0
2009-09-01 15:00:00,27.76,27.86,27.73,27.8,369400.0,27.76,27.86,27.73,27.8,369400.0
2009-09-01 15:30:00,27.8,27.83,27.68,27.68,932200.0,27.8,27.83,27.68,27.68,932200.0
2009-09-02 09:30:00,27.53,27.8,27.21,27.56,425200.0,27.53,27.8,27.21,27.56,425200.0
2009-09-02 10:00:00,27.53,27.68,27.37,27.43,457700.0,27.53,27.68,27.37,27.43,457700.0
2009-09-02 10:30:00,27.41,27.71,27.23,27.51,170300.0,27.41,27.71,27.23,27.51,170300.0
2009-09-02 11:00:00,27.52,27.62,27.41,27.57,184300.0,27.52,27.62,27.41,27.57,184300.0
2009-09-02 11:30:00,27.58,27.64,27.4,27.41,100300.0,27.58,27.64,27.4,27.41,100300.0
2009-09-02 12:00:00,27.42,27.53,27.4,27.48,92200.0,27.42,27.53,27.4,27.48,92200.0
2009-09-02 12:30:00,27.5,27.62,27.47,27.52,114000.0,27.5,27.62,27.47,27.52,114000.0
2009-09-02 13:00:00,27.53,27.53,27.4,27.45,164600.0,27.53,27.53,27.4,27.45,164600.0
2009-09-02 13:30:00,27.45,27.53,27.44,27.48,170800.0,27.45,27.53,27.44,27.48,170800.0
2009-09-02 14:00:00,27.47,27.5,27.39,27.46,151200.0,27.47,27.5,27.39,27.46,151200.0
2009-09-02 14:30:00,27.46,27.5,27.39,27.42,173400.0,27.46,27.5,27.39,27.42,173400.0
2009-09-02 15:00:00,27.42,27.59,27.4,27.51,265200.0,27.42,27.59,27.4,27.51,265200.0
2009-09-02 15:30:00,27.52,27.62,27.42,27.42,453400.0,27.52,27.62,27.42,27.42,453400.0
2009-09-03 09:30:00,28.45,28.71,27.93,28.21,949300.0,28.45,28.71,27.93,28.21,949300.0
2009-09-03 10:00:00,28.27,28.32,28.03,28.2,552000.0,28.27,28.32,28.03,28.2,552000.0
2009-09-03 10:30:00,28.19,28.24,28.07,28.09,210300.0,28.19,28.24,28.07,28.09,210300.0
2009-09-03 11:00:00,28.09,28.48,28.08,28.47,277400.0,28.09,28.48,28.08,28.47,277400.0
2009-09-03 11:30:00,28.46,28.5,28.36,28.44,142900.0,28.46,28.5,28.36,28.44,142900.0
2009-09-03 12:00:00,28.44,28.64,28.43,28.64,115200.0,28.44,28.64,28.43,28.64,115200.0
2009-09-03 12:30:00,28.64,28.73,28.54,28.56,185000.0,28.64,28.73,28.54,28.56,185000.0
2009-09-03 13:00:00,28.56,28.57,28.43,28.54,147400.0,28.56,28.57,28.43,28.54,147400.0
2009-09-03 13:30:00,28.53,28.6,28.48,28.57,111600.0,28.53,28.6,28.48,28.57,111600.0
2009-09-03 14:00:00,28.58,28.63,28.47,28.51,112200.0,28.58,28.63,28.47,28.51,112200.0
2009-09-03 14:30:00,28.51,28.58,28.41,28.42,255300.0,28.51,28.58,28.41,28.42,255300.0
2009-09-03 15:00:00,28.42,28.53,28.4,28.47,184800.0,28.42,28.53,28.4,28.47,184800.0
2009-09-03 15:30:00,28.47,28.64,28.41,28.61,595000.0,28.47,28.64,28.41,28.61,595000.0
2009-09-04 09:30:00,28.82,28.82,28.27,28.47,279200.0,28.82,28.82,28.27,28.47,279200.0
2009-09-04 10:00:00,28.46,28.75,28.43,28.72,79100.0,28.46,28.75,28.43,28.72,79100.0
2009-09-04 10:30:00,28.72,28.91,28.7,28.88,96900.0,28.72,28.91,28.7,28.88,96900.0
2009-09-04 11:00:00,28.88,28.88,28.7,28.72,119200.0,28.88,28.88,28.7,28.72,119200.0
2009-09-04 11:30:00,28.72,28.91,28.66,28.9,67100.0,28.72,28.91,28.66,28.9,67100.0
2009-09-04 12:00:00,28.91,29.17,28.91,29.07,88100.0,28.91,29.17,28.91,29.07,88100.0
2009-09-04 12:30:00,29.08,29.1,28.97,29.03,77400.0,29.08,29.1,28.97,29.03,77400.0
2009-09-04 13:00:00,29.03,29.19,28.99,29.09,83100.0,29.03,29.19,28.99,29.09,83100.0
2009-09-04 13:30:00,29.1,29.14,28.98,29.02,122800.0,29.1,29.14,28.98,29.02,122800.0
2009-09-04 14:00:00,29.03,29.08,28.86,28.86,95100.0,29.03,29.08,28.86,28.86,95100.0
2009-09-04 14:30:00,28.86,29.04,28.86,29.02,139900.0,28.86,29.04,28.86,29.02,139900.0
2009-09-04 15:00:00,29.02,29.04,28.91,29.0,152700.0,29.02,29.04,28.91,29.0,152700.0
2009-09-04 15:30:00,29.0,29.11,28.96,29.1,625900.0,29.0,29.11,28.96,29.1,625900.0
2009-09-08 09:30:00,29.01,29.43,28.97,28.99,342600.0,29.01,29.43,28.97,28.99,342600.0
2009-09-08 10:00:00,28.96,29.08,28.85,28.94,241200.0,28.96,29.08,28.85,28.94,241200.0
2009-09-08 10:30:00,28.96,29.15,28.96,29.12,98900.0,28.96,29.15,28.96,29.12,98900.0
2009-09-08 11:00:00,29.12,29.14,29.0,29.01,92500.0,29.12,29.14,29.0,29.01,92500.0
2009-09-08 11:30:00,29.0,29.01,28.85,29.0,190300.0,29.0,29.01,28.85,29.0,190300.0
2009-09-08 12:00:00,29.0,29.04,28.9,28.96,95900.0,29.0,29.04,28.9,28.96,95900.0
2009-09-08 12:30:00,28.97,29.07,28.93,28.94,116400.0,28.97,29.07,28.93,28.94,116400.0
2009-09-08 13:00:00,28.95,28.96,28.77,28.78,198500.0,28.95,28.96,28.77,28.78,198500.0
2009-09-08 13:30:00,28.78,28.8,28.7,28.76,175500.0,28.78,28.8,28.7,28.76,175500.0
2009-09-08 14:00:00,28.76,28.8,28.68,28.78,155600.0,28.76,28.8,28.68,28.78,155600.0
2009-09-08 14:30:00,28.78,28.88,28.77,28.82,209500.0,28.78,28.88,28.77,28.82,209500.0
2009-09-08 15:00:00,28.83,29.06,28.76,29.03,356300.0,28.83,29.06,28.76,29.03,356300.0
2009-09-08 15:30:00,29.03,29.07,28.85,28.91,1189400.0,29.03,29.07,28.85,28.91,1189400.0
2009-09-09 09:30:00,29.01,30.61,29.01,30.2,919400.0,29.01,30.61,29.01,30.2,919400.0
2009-09-09 10:00:00,30.2,30.64,30.12,30.52,673400.0,30.2,30.64,30.12,30.52,673400.0
2009-09-09 10:30:00,30.52,30.69,30.45,30.46,897400.0,30.52,30.69,30.45,30.46,897400.0
2009-09-09 11:00:00,30.46,30.48,30.25,30.42,755900.0,30.46,30.48,30.25,30.42,755900.0
2009-09-09 11:30:00,30.43,30.44,30.21,30.4,598300.0,30.43,30.44,30.21,30.4,598300.0
2009-09-09 12:00:00,30.4,30.54,30.38,30.52,295000.0,30.4,30.54,30.38,30.52,295000.0
2009-09-09 12:30:00,30.52,30.8,30.5,30.8,286300.0,30.52,30.8,30.5,30.8,286300.0
2009-09-09 13:00:00,30.8,30.99,30.76,30.93,732800.0,30.8,30.99,30.76,30.93,732800.0
2009-09-09 13:30:00,30.93,31.0,30.66,30.66,378500.0,30.93,31.0,30.66,30.66,378500.0
2009-09-09 14:00:00,30.66,30.74,30.39,30.48,426100.0,30.66,30.74,30.39,30.48,426100.0
2009-09-09 14:30:00,30.47,30.5,30.26,30.32,274200.0,30.47,30.5,30.26,30.32,274200.0
2009-09-09 15:00:00,30.32,30.5,30.31,30.39,413400.0,30.32,30.5,30.31,30.39,413400.0
2009-09-09 15:30:00,30.4,30.63,30.35,30.6,672400.0,30.4,30.63,30.35,30.6,672400.0
2009-09-10 09:30:00,30.71,30.75,29.9,30.24,632900.0,30.71,30.75,29.9,30.24,632900.0
2009-09-10 10:00:00,30.24,30.29,29.84,30.14,711200.0,30.24,30.29,29.84,30.14,711200.0
2009-09-10 10:30:00,30.15,30.34,30.1,30.15,239300.0,30.15,30.34,30.1,30.15,239300.0
2009-09-10 11:00:00,30.16,30.16,29.75,29.78,283500.0,30.16,30.16,29.75,29.78,283500.0
2009-09-10 11:30:00,29.78,30.02,29.77,29.94,130500.0,29.78,30.02,29.77,29.94,130500.0
2009-09-10 12:00:00,29.94,29.95,29.83,29.88,74900.0,29.94,29.95,29.83,29.88,74900.0
2009-09-10 12:30:00,29.88,30.05,29.88,30.0,88800.0,29.88,30.05,29.88,30.0,88800.0
2009-09-10 13:00:00,30.0,30.0,29.87,29.95,130800.0,30.0,30.0,29.87,29.95,130800.0
2009-09-10 13:30:00,29.95,30.05,29.87,30.01,131600.0,29.95,30.05,29.87,30.01,131600.0
2009-09-10 14:00:00,30.01,30.1,29.94,30.0,252500.0,30.01,30.1,29.94,30.0,252500.0
2009-09-10 14:30:00,30.01,30.05,29.97,30.01,194900.0,30.01,30.05,29.97,30.01,194900.0
2009-09-10 15:00:00,30.0,30.09,29.91,30.08,290900.0,30.0,30.09,29.91,30.08,290900.0
2009-09-10 15:30:00,30.08,30.1,29.93,30.02,543000.0,30.08,30.1,29.93,30.02,543000.0
2009-09-11 09:30:00,30.01,30.32,29.68,29.96,561300.0,30.01,30.32,29.68,29.96,561300.0
2009-09-11 10:00:00,29.97,30.01,29.78,29.97,227600.0,29.97,30.01,29.78,29.97,227600.0
2009-09-11 10:30:00,30.0,30.02,29.91,30.0,251400.0,30.0,30.02,29.91,30.0,251400.0
2009-09-11 11:00:00,29.99,30.0,29.85,29.9,212400.0,29.99,30.0,29.85,29.9,212400.0
2009-09-11 11:30:00,29.9,29.92,29.65,29.83,226900.0,29.9,29.92,29.65,29.83,226900.0
2009-09-11 12:00:00,29.83,29.93,29.73,29.76,188900.0,29.83,29.93,29.73,29.76,188900.0
2009-09-11 12:30:00,29.75,29.93,29.75,29.92,135100.0,29.75,29.93,29.75,29.92,135100.0
2009-09-11 13:00:00,29.92,29.96,29.81,29.81,165900.0,29.92,29.96,29.81,29.81,165900.0
2009-09-11 13:30:00,29.8,29.83,29.7,29.76,164300.0,29.8,29.83,29.7,29.76,164300.0
2009-09-11 14:00:00,29.76,29.91,29.75,29.87,168000.0,29.76,29.91,29.75,29.87,168000.0
2009-09-11 14:30:00,29.87,29.93,29.79,29.82,187400.0,29.87,29.93,29.79,29.82,187400.0
2009-09-11 15:00:00,29.81,29.85,29.74,29.85,151400.0,29.81,29.85,29.74,29.85,151400.0
2009-09-11 15:30:00,29.85,29.86,29.7,29.77,466900.0,29.85,29.86,29.7,29.77,466900.0
2009-09-14 09:30:00,29.68,30.0,29.49,30.0,282500.0,29.68,30.0,29.49,30.0,282500.0
2009-09-14 10:00:00,30.0,30.09,29.89,29.93,494900.0,30.0,30.09,29.89,29.93,494900.0
2009-09-14 10:30:00,29.93,30.29,29.89,30.22,350000.0,29.93,30.29,29.89,30.22,350000.0
2009-09-14 11:00:00,30.22,30.62,30.22,30.38,520800.0,30.22,30.62,30.22,30.38,520800.0
2009-09-14 11:30:00,30.38,30.49,30.27,30.34,187700.0,30.38,30.49,30.27,30.34,187700.0
2009-09-14 12:00:00,30.35,30.42,30.32,30.35,291300.0,30.35,30.42,30.32,30.35,291300.0
2009-09-14 12:30:00,30.34,30.35,30.28,30.33,223700.0,30.34,30.35,30.28,30.33,223700.0
2009-09-14 13:00:00,30.34,30.34,30.14,30.25,513800.0,30.34,30.34,30.14,30.25,513800.0
2009-09-14 13:30:00,30.25,30.34,30.25,30.26,180400.0,30.25,30.34,30.25,30.26,180400.0
2009-09-14 14:00:00,30.3,30.43,30.24,30.4,125000.0,30.3,30.43,30.24,30.4,125000.0
2009-09-14 14:30:00,30.4,30.41,30.31,30.35,186600.0,30.4,30.41,30.31,30.35,186600.0
2009-09-14 15:00:00,30.36,30.49,30.33,30.48,358200.0,30.36,30.49,30.33,30.48,358200.0
2009-09-14 15:30:00,30.48,30.74,30.44,30.73,938200.0,30.48,30.74,30.44,30.73,938200.0
2009-09-15 09:30:00,30.65,31.0,30.5,30.74,325100.0,30.65,31.0,30.5,30.74,325100.0
2009-09-15 10:00:00,30.73,30.73,30.31,30.72,337500.0,30.73,30.73,30.31,30.72,337500.0
2009-09-15 10:30:00,30.71,30.92,30.62,30.75,301200.0,30.71,30.92,30.62,30.75,301200.0
2009-09-15 11:00:00,30.76,30.85,30.63,30.74,205200.0,30.76,30.85,30.63,30.74,205200.0
2009-09-15 11:30:00,30.75,30.79,30.68,30.72,99300.0,30.75,30.79,30.68,30.72,99300.0
2009-09-15 12:00:00,30.72,30.84,30.67,30.78,110500.0,30.72,30.84,30.67,30.78,110500.0
2009-09-15 12:30:00,30.78,30.89,30.74,30.82,141100.0,30.78,30.89,30.74,30.82,141100.0
2009-09-15 13:00:00,30.81,30.91,30.78,30.8,168400.0,30.81,30.91,30.78,30.8,168400.0
2009-09-15 13:30:00,30.8,30.81,30.68,30.75,142300.0,30.8,30.81,30.68,30.75,142300.0
2009-09-15 14:00:00,30.75,30.83,30.67,30.82,132300.0,30.75,30.83,30.67,30.82,132300.0
2009-09-15 14:30:00,30.83,30.84,30.66,30.75,144700.0,30.83,30.84,30.66,30.75,144700.0
2009-09-15 15:00:00,30.76,30.93,30.71,30.9,319000.0,30.76,30.93,30.71,30.9,319000.0
2009-09-15 15:30:00,30.9,30.9,30.68,30.77,503000.0,30.9,30.9,30.68,30.77,503000.0
2009-09-16 09:30:00,30.78,31.2,30.74,31.01,661300.0,30.78,31.2,30.74,31.01,661300.0
2009-09-16 10:00:00,31.0,31.12,30.71,30.8,391100.0,31.0,31.12,30.71,30.8,391100.0
2009-09-16 10:30:00,30.82,30.96,30.78,30.78,202100.0,30.82,30.96,30.78,30.78,202100.0
2009-09-16 11:00:00,30.78,30.85,30.57,30.57,238800.0,30.78,30.85,30.57,30.57,238800.0
2009-09-16 11:30:00,30.57,30.78,30.55,30.77,199000.0,30.57,30.78,30.55,30.77,199000.0
2009-09-16 12:00:00,30.78,30.88,30.72,30.75,249700.0,30.78,30.88,30.72,30.75,249700.0
2009-09-16 12:30:00,30.73,30.84,30.68,30.81,177900.0,30.73,30.84,30.68,30.81,177900.0
2009-09-16 13:00:00,30.81,31.04,30.71,31.0,308500.0,30.81,31.04,30.71,31.0,308500.0
2009-09-16 13:30:00,31.01,31.09,30.96,31.07,174800.0,31.01,31.09,30.96,31.07,174800.0
2009-09-16 14:00:00,31.07,31.25,31.07,31.25,258700.0,31.07,31.25,31.07,31.25,258700.0
2009-09-16 14:30:00,31.25,31.25,31.02,31.03,239900.0,31.25,31.25,31.02,31.03,239900.0
2009-09-16 15:00:00,31.03,31.09,30.94,31.05,234900.0,31.03,31.09,30.94,31.05,234900.0
2009-09-16 15:30:00,31.04,31.1,30.95,31.07,550100.0,31.04,31.1,30.95,31.07,550100.0
2009-09-17 09:30:00,31.03,31.11,30.76,30.96,203800.0,31.03,31.11,30.76,30.96,203800.0
2009-09-17 10:00:00,30.99,31.04,30.78,30.88,332100.0,30.99,31.04,30.78,30.88,332100.0
2009-09-17 10:30:00,30.89,31.15,30.87,31.1,288900.0,30.89,31.15,30.87,31.1,288900.0
2009-09-17 11:00:00,31.08,31.15,30.83,31.08,228400.0,31.08,31.15,30.83,31.08,228400.0
2009-09-17 11:30:00,31.08,31.08,30.48,30.66,256700.0,31.08,31.08,30.48,30.66,256700.0
2009-09-17 12:00:00,30.66,30.7,30.4,30.55,160500.0,30.66,30.7,30.4,30.55,160500.0
2009-09-17 12:30:00,30.55,30.62,30.36,30.56,126200.0,30.55,30.62,30.36,30.56,126200.0
2009-09-17 13:00:00,30.56,30.71,30.52,30.66,155400.0,30.56,30.71,30.52,30.66,155400.0
2009-09-17 13:30:00,30.66,30.83,30.61,30.82,105100.0,30.66,30.83,30.61,30.82,105100.0
2009-09-17 14:00:00,30.8,30.81,30.72,30.77,98100.0,30.8,30.81,30.72,30.77,98100.0
2009-09-17 14:30:00,30.78,31.0,30.74,30.95,141100.0,30.78,31.0,30.74,30.95,141100.0
2009-09-17 15:00:00,30.96,31.01,30.85,30.97,189100.0,30.96,31.01,30.85,30.97,189100.0
2009-09-17 15:30:00,30.97,30.97,30.8,30.83,283800.0,30.97,30.97,30.8,30.83,283800.0
2009-09-18 09:30:00,31.07,31.21,30.8,30.88,421700.0,31.07,31.21,30.8,30.88,421700.0
2009-09-18 10:00:00,30.88,31.02,30.74,30.93,162900.0,30.88,31.02,30.74,30.93,162900.0
2009-09-18 10:30:00,30.93,31.02,30.87,30.95,185900.0,30.93,31.02,30.87,30.95,185900.0
2009-09-18 11:00:00,30.95,31.13,30.94,31.09,130100.0,30.95,31.13,30.94,31.09,130100.0
2009-09-18 11:30:00,31.09,31.09,30.94,30.95,223400.0,31.09,31.09,30.94,30.95,223400.0
2009-09-18 12:00:00,30.95,31.21,30.9,31.2,133300.0,30.95,31.21,30.9,31.2,133300.0
2009-09-18 12:30:00,31.21,31.36,31.21,31.35,91700.0,31.21,31.36,31.21,31.35,91700.0
2009-09-18 13:00:00,31.35,31.35,31.24,31.26,55800.0,31.35,31.35,31.24,31.26,55800.0
2009-09-18 13:30:00,31.26,31.35,31.24,31.32,94800.0,31.26,31.35,31.24,31.32,94800.0
2009-09-18 14:00:00,31.31,31.44,31.31,31.43,92200.0,31.31,31.44,31.31,31.43,92200.0
2009-09-18 14:30:00,31.43,31.43,31.24,31.25,141100.0,31.43,31.43,31.24,31.25,141100.0
2009-09-18 15:00:00,31.24,31.33,31.23,31.3,236500.0,31.24,31.33,31.23,31.3,236500.0
2009-09-18 15:30:00,31.3,31.32,31.18,31.28,637000.0,31.3,31.32,31.18,31.28,637000.0
2009-09-21 09:30:00,31.05,31.31,30.73,30.92,194100.0,31.05,31.31,30.73,30.92,194100.0
2009-09-21 10:00:00,30.91,31.09,30.75,31.06,115100.0,30.91,31.09,30.75,31.06,115100.0
2009-09-21 10:30:00,31.07,31.08,30.75,31.01,139600.0,31.07,31.08,30.75,31.01,139600.0
2009-09-21 11:00:00,31.01,31.5,30.99,31.29,166000.0,31.01,31.5,30.99,31.29,166000.0
2009-09-21 11:30:00,31.3,31.55,31.28,31.31,138400.0,31.3,31.55,31.28,31.31,138400.0
2009-09-21 12:00:00,31.3,31.35,31.21,31.25,56600.0,31.3,31.35,31.21,31.25,56600.0
2009-09-21 12:30:00,31.26,31.26,31.1,31.12,69200.0,31.26,31.26,31.1,31.12,69200.0
2009-09-21 13:00:00,31.12,31.13,30.95,31.01,100400.0,31.12,31.13,30.95,31.01,100400.0
2009-09-21 13:30:00,31.02,31.03,30.92,30.96,100600.0,31.02,31.03,30.92,30.96,100600.0
2009-09-21 14:00:00,30.96,31.03,30.88,30.88,105400.0,30.96,31.03,30.88,30.88,105400.0
2009-09-21 14:30:00,30.89,31.17,30.88,31.13,185000.0,30.89,31.17,30.88,31.13,185000.0
2009-09-21 15:00:00,31.13,31.24,31.11,31.12,133700.0,31.13,31.24,31.11,31.12,133700.0
2009-09-21 15:30:00,31.13,31.15,31.01,31.15,336900.0,31.13,31.15,31.01,31.15,336900.0
2009-09-22 09:30:00,31.31,31.65,30.85,31.42,273100.0,31.31,31.65,30.85,31.42,273100.0
2009-09-22 10:00:00,31.42,31.46,31.22,31.28,89600.0,31.42,31.46,31.22,31.28,89600.0
2009-09-22 10:30:00,31.27,31.37,31.26,31.37,193500.0,31.27,31.37,31.26,31.37,193500.0
2009-09-22 11:00:00,31.36,31.58,31.34,31.54,126400.0,31.36,31.58,31.34,31.54,126400.0
2009-09-22 11:30:00,31.55,31.65,31.47,31.65,208700.0,31.55,31.65,31.47,31.65,208700.0
2009-09-22 12:00:00,31.65,31.96,31.65,31.94,406200.0,31.65,31.96,31.65,31.94,406200.0
2009-09-22 12:30:00,31.94,31.95,31.74,31.74,313700.0,31.94,31.95,31.74,31.74,313700.0
2009-09-22 13:00:00,31.74,31.75,31.59,31.64,156100.0,31.74,31.75,31.59,31.64,156100.0
2009-09-22 13:30:00,31.64,31.68,31.42,31.43,188000.0,31.64,31.68,31.42,31.43,188000.0
2009-09-22 14:00:00,31.44,31.47,31.38,31.45,158600.0,31.44,31.47,31.38,31.45,158600.0
2009-09-22 14:30:00,31.45,31.6,31.41,31.58,205800.0,31.45,31.6,31.41,31.58,205800.0
2009-09-22 15:00:00,31.59,31.63,31.55,31.59,292300.0,31.59,31.63,31.55,31.59,292300.0
2009-09-22 15:30:00,31.59,31.71,31.58,31.67,707300.0,31.59,31.71,31.58,31.67,707300.0
2009-09-23 09:30:00,31.91,31.92,31.43,31.56,377500.0,31.91,31.92,31.43,31.56,377500.0
2009-09-23 10:00:00,31.56,31.65,31.53,31.62,201800.0,31.56,31.65,31.53,31.62,201800.0
2009-09-23 10:30:00,31.61,31.63,31.38,31.49,379500.0,31.61,31.63,31.38,31.49,379500.0
2009-09-23 11:00:00,31.48,31.48,31.1,31.35,294300.0,31.48,31.48,31.1,31.35,294300.0
2009-09-23 11:30:00,31.34,31.38,31.21,31.22,111500.0,31.34,31.38,31.21,31.22,111500.0
2009-09-23 12:00:00,31.22,31.23,31.08,31.17,124500.0,31.22,31.23,31.08,31.17,124500.0
2009-09-23 12:30:00,31.17,31.38,31.17,31.38,54600.0,31.17,31.38,31.17,31.38,54600.0
2009-09-23 13:00:00,31.38,31.45,31.31,31.32,53100.0,31.38,31.45,31.31,31.32,53100.0
2009-09-23 13:30:00,31.32,31.45,31.31,31.43,64500.0,31.32,31.45,31.31,31.43,64500.0
2009-09-23 14:00:00,31.43,31.57,31.3,31.52,154400.0,31.43,31.57,31.3,31.52,154400.0
2009-09-23 14:30:00,31.53,31.65,31.27,31.31,298600.0,31.53,31.65,31.27,31.31,298600.0
2009-09-23 15:00:00,31.32,31.48,31.11,31.13,243100.0,31.32,31.48,31.11,31.13,243100.0
2009-09-23 15:30:00,31.13,31.13,30.82,30.87,398500.0,31.13,31.13,30.82,30.87,398500.0
2009-09-24 09:30:00,30.78,31.12,30.61,30.74,277800.0,30.78,31.12,30.61,30.74,277800.0
2009-09-24 10:00:00,30.74,30.76,30.34,30.47,229800.0,30.74,30.76,30.34,30.47,229800.0
2009-09-24 10:30:00,30.47,30.47,30.28,30.4,242000.0,30.47,30.47,30.28,30.4,242000.0
2009-09-24 11:00:00,30.41,30.62,30.37,30.49,133500.0,30.41,30.62,30.37,30.49,133500.0
2009-09-24 11:30:00,30.5,30.54,30.22,30.28,167900.0,30.5,30.54,30.22,30.28,167900.0
2009-09-24 12:00:00,30.28,30.32,30.22,30.26,115600.0,30.28,30.32,30.22,30.26,115600.0
2009-09-24 12:30:00,30.26,30.3,30.16,30.17,106100.0,30.26,30.3,30.16,30.17,106100.0
2009-09-24 13:00:00,30.18,30.34,30.17,30.3,73800.0,30.18,30.34,30.17,30.3,73800.0
2009-09-24 13:30:00,30.3,30.31,30.14,30.24,138100.0,30.3,30.31,30.14,30.24,138100.0
2009-09-24 14:00:00,30.24,30.31,30.1,30.14,208600.0,30.24,30.31,30.1,30.14,208600.0
2009-09-24 14:30:00,30.14,30.37,30.12,30.36,228200.0,30.14,30.37,30.12,30.36,228200.0
2009-09-24 15:00:00,30.37,30.42,30.26,30.3,393900.0,30.37,30.42,30.26,30.3,393900.0
2009-09-24 15:30:00,30.3,30.32,30.2,30.24,490500.0,30.3,30.32,30.2,30.24,490500.0
2009-09-25 09:30:00,30.15,30.23,29.81,30.13,367700.0,30.15,30.23,29.81,30.13,367700.0
2009-09-25 10:00:00,30.11,30.13,29.9,29.95,209800.0,30.11,30.13,29.9,29.95,209800.0
2009-09-25 10:30:00,29.96,30.03,29.7,29.88,304500.0,29.96,30.03,29.7,29.88,304500.0
2009-09-25 11:00:00,29.88,30.04,29.77,29.8,277600.0,29.88,30.04,29.77,29.8,277600.0
2009-09-25 11:30:00,29.8,29.9,29.75,29.87,135200.0,29.8,29.9,29.75,29.87,135200.0
2009-09-25 12:00:00,29.87,29.95,29.78,29.89,158600.0,29.87,29.95,29.78,29.89,158600.0
2009-09-25 12:30:00,29.89,29.95,29.71,29.71,84500.0,29.89,29.95,29.71,29.71,84500.0
2009-09-25 13:00:00,29.71,29.73,29.59,29.7,135700.0,29.71,29.73,29.59,29.7,135700.0
2009-09-25 13:30:00,29.71,29.95,29.7,29.94,207900.0,29.71,29.95,29.7,29.94,207900.0
2009-09-25 14:00:00,29.94,29.95,29.85,29.87,182600.0,29.94,29.95,29.85,29.87,182600.0
2009-09-25 14:30:00,29.86,30.0,29.79,29.99,176400.0,29.86,30.0,29.79,29.99,176400.0
2009-09-25 15:00:00,29.99,29.99,29.77,29.79,249600.0,29.99,29.99,29.77,29.79,249600.0
2009-09-25 15:30:00,29.79,29.84,29.69,29.74,348900.0,29.79,29.84,29.69,29.74,348900.0
2009-09-28 09:30:00,30.05,30.27,30.0,30.2,270800.0,30.05,30.27,30.0,30.2,270800.0
2009-09-28 10:00:00,30.2,30.38,30.15,30.32,208100.0,30.2,30.38,30.15,30.32,208100.0
2009-09-28 10:30:00,30.31,30.53,30.31,30.45,191000.0,30.31,30.53,30.31,30.45,191000.0
2009-09-28 11:00:00,30.44,30.45,30.29,30.3,154300.0,30.44,30.45,30.29,30.3,154300.0
2009-09-28 11:30:00,30.3,30.41,30.24,30.41,145800.0,30.3,30.41,30.24,30.41,145800.0
2009-09-28 12:00:00,30.41,30.47,30.37,30.43,80600.0,30.41,30.47,30.37,30.43,80600.0
2009-09-28 12:30:00,30.44,30.45,30.37,30.4,78800.0,30.44,30.45,30.37,30.4,78800.0
2009-09-28 13:00:00,30.4,30.45,30.35,30.39,125100.0,30.4,30.45,30.35,30.39,125100.0
2009-09-28 13:30:00,30.4,30.44,30.28,30.3,153900.0,30.4,30.44,30.28,30.3,153900.0
2009-09-28 14:00:00,30.3,30.36,30.28,30.33,125700.0,30.3,30.36,30.28,30.33,125700.0
2009-09-28 14:30:00,30.34,30.39,30.3,30.36,72500.0,30.34,30.39,30.3,30.36,72500.0
2009-09-28 15:00:00,30.36,30.43,30.29,30.41,148800.0,30.36,30.43,30.29,30.41,148800.0
2009-09-28 15:30:00,30.41,30.53,30.4,30.51,500800.0,30.41,30.53,30.4,30.51,500800.0
2009-09-29 09:30:00,30.4,30.99,30.33,30.92,241800.0,30.4,30.99,30.33,30.92,241800.0
2009-09-29 10:00:00,30.91,30.91,30.38,30.56,228200.0,30.91,30.91,30.38,30.56,228200.0
2009-09-29 10:30:00,30.56,30.76,30.47,30.51,114000.0,30.56,30.76,30.47,30.51,114000.0
2009-09-29 11:00:00,30.51,30.56,30.45,30.51,73600.0,30.51,30.56,30.45,30.51,73600.0
2009-09-29 11:30:00,30.52,30.65,30.48,30.64,113100.0,30.52,30.65,30.48,30.64,113100.0
2009-09-29 12:00:00,30.64,30.71,30.56,30.65,85100.0,30.64,30.71,30.56,30.65,85100.0
2009-09-29 12:30:00,30.66,30.79,30.64,30.76,56200.0,30.66,30.79,30.64,30.76,56200.0
2009-09-29 13:00:00,30.76,30.92,30.76,30.84,39400.0,30.76,30.92,30.76,30.84,39400.0
2009-09-29 13:30:00,30.85,30.85,30.72,30.75,65500.0,30.85,30.85,30.72,30.75,65500.0
2009-09-29 14:00:00,30.74,30.74,30.61,30.67,85000.0,30.74,30.74,30.61,30.67,85000.0
2009-09-29 14:30:00,30.67,30.72,30.61,30.64,69400.0,30.67,30.72,30.61,30.64,69400.0
2009-09-29 15:00:00,30.64,30.72,30.59,30.6,161700.0,30.64,30.72,30.59,30.6,161700.0
2009-09-29 15:30:00,30.59,30.72,30.58,30.67,310300.0,30.59,30.72,30.58,30.67,310300.0
2009-09-30 09:30:00,30.88,30.88,30.0,30.14,222500.0,30.88,30.88,30.0,30.14,222500.0
2009-09-30 10:00:00,30.14,30.41,30.09,30.28,135700.0,30.14,30.41,30.09,30.28,135700.0
2009-09-30 10:30:00,30.27,30.38,30.08,30.09,134700.0,30.27,30.38,30.08,30.09,134700.0
2009-09-30 11:00:00,30.09,30.25,30.0,30.22,137500.0,30.09,30.25,30.0,30.22,137500.0
2009-09-30 11:30:00,30.21,30.43,30.1,30.34,98400.0,30.21,30.43,30.1,30.34,98400.0
2009-09-30 12:00:00,30.33,30.4,30.24,30.37,87200.0,30.33,30.4,30.24,30.37,87200.0
2009-09-30 12:30:00,30.36,30.73,30.36,30.68,160600.0,30.36,30.73,30.36,30.68,160600.0
2009-09-30 13:00:00,30.69,30.87,30.69,30.77,211500.0,30.69,30.87,30.69,30.77,211500.0
2009-09-30 13:30:00,30.77,30.78,30.45,30.46,173300.0,30.77,30.78,30.45,30.46,173300.0
2009-09-30 14:00:00,30.46,30.5,30.39,30.41,171300.0,30.46,30.5,30.39,30.41,171300.0
2009-09-30 14:30:00,30.41,30.56,30.3,30.3,133800.0,30.41,30.56,30.3,30.3,133800.0
2009-09-30 15:00:00,30.29,30.29,30.11,30.12,276800.0,30.29,30.29,30.11,30.12,276800.0
2009-09-30 15:30:00,30.12,30.3,30.09,30.17,709700.0,30.12,30.3,30.09,30.17,709700.0
2009-10-01 09:30:00,30.11,30.15,29.85,29.88,242300.0,30.11,30.15,29.85,29.88,242300.0
2009-10-01 10:00:00,29.89,29.96,29.38,29.52,350000.0,29.89,29.96,29.38,29.52,350000.0
2009-10-01 10:30:00,29.51,29.73,29.47,29.65,273700.0,29.51,29.73,29.47,29.65,273700.0
2009-10-01 11:00:00,29.64,29.64,29.2,29.23,430000.0,29.64,29.64,29.2,29.23,430000.0
2009-10-01 11:30:00,29.22,29.44,29.19,29.43,188700.0,29.22,29.44,29.19,29.43,188700.0
2009-10-01 12:00:00,29.41,29.53,29.29,29.53,111000.0,29.41,29.53,29.29,29.53,111000.0
2009-10-01 12:30:00,29.53,29.6,29.25,29.26,177900.0,29.53,29.6,29.25,29.26,177900.0
2009-10-01 13:00:00,29.26,29.27,29.09,29.14,262300.0,29.26,29.27,29.09,29.14,262300.0
2009-10-01 13:30:00,29.14,29.41,29.13,29.37,241600.0,29.14,29.41,29.13,29.37,241600.0
2009-10-01 14:00:00,29.37,29.76,29.37,29.7,347900.0,29.37,29.76,29.37,29.7,347900.0
2009-10-01 14:30:00,29.69,29.74,29.53,29.53,309900.0,29.69,29.74,29.53,29.53,309900.0
2009-10-01 15:00:00,29.53,29.6,29.39,29.52,474100.0,29.53,29.6,29.39,29.52,474100.0
2009-10-01 15:30:00,29.51,29.59,29.31,29.31,861400.0,29.51,29.59,29.31,29.31,861400.0
2009-10-02 09:30:00,28.8,29.58,28.7,29.47,419900.0,28.8,29.58,28.7,29.47,419900.0
2009-10-02 10:00:00,29.46,29.57,29.27,29.43,320500.0,29.46,29.57,29.27,29.43,320500.0
2009-10-02 10:30:00,29.43,29.57,29.07,29.16,311900.0,29.43,29.57,29.07,29.16,311900.0
2009-10-02 11:00:00,29.16,29.35,29.11,29.27,453100.0,29.16,29.35,29.11,29.27,453100.0
2009-10-02 11:30:00,29.27,29.35,29.07,29.19,183700.0,29.27,29.35,29.07,29.19,183700.0
2009-10-02 12:00:00,29.19,29.26,29.07,29.2,201700.0,29.19,29.26,29.07,29.2,201700.0
2009-10-02 12:30:00,29.19,29.21,29.0,29.17,159700.0,29.19,29.21,29.0,29.17,159700.0
2009-10-02 13:00:00,29.18,29.25,29.15,29.2,176200.0,29.18,29.25,29.15,29.2,176200.0
2009-10-02 13:30:00,29.2,29.21,29.13,29.17,87900.0,29.2,29.21,29.13,29.17,87900.0
2009-10-02 14:00:00,29.16,29.21,29.1,29.18,114900.0,29.16,29.21,29.1,29.18,114900.0
2009-10-02 14:30:00,29.17,29.21,29.11,29.13,160000.0,29.17,29.21,29.11,29.13,160000.0
2009-10-02 15:00:00,29.13,29.13,29.0,29.01,227300.0,29.13,29.13,29.0,29.01,227300.0
2009-10-02 15:30:00,29.01,29.06,28.87,28.91,474400.0,29.01,29.06,28.87,28.91,474400.0
2009-10-05 09:30:00,28.98,29.72,28.93,29.68,281400.0,28.98,29.72,28.93,29.68,281400.0
2009-10-05 10:00:00,29.71,29.81,29.41,29.54,215000.0,29.71,29.81,29.41,29.54,215000.0
2009-10-05 10:30:00,29.54,29.61,29.4,29.61,172700.0,29.54,29.61,29.4,29.61,172700.0
2009-10-05 11:00:00,29.62,29.69,29.49,29.5,131400.0,29.62,29.69,29.49,29.5,131400.0
2009-10-05 11:30:00,29.49,29.75,29.41,29.72,144400.0,29.49,29.75,29.41,29.72,144400.0
2009-10-05 12:00:00,29.73,29.84,29.73,29.74,113800.0,29.73,29.84,29.73,29.74,113800.0
2009-10-05 12:30:00,29.74,29.91,29.69,29.85,122800.0,29.74,29.91,29.69,29.85,122800.0
2009-10-05 13:00:00,29.85,29.87,29.79,29.84,47900.0,29.85,29.87,29.79,29.84,47900.0
2009-10-05 13:30:00,29.84,29.86,29.79,29.85,68600.0,29.84,29.86,29.79,29.85,68600.0
2009-10-05 14:00:00,29.86,29.87,29.7,29.77,107600.0,29.86,29.87,29.7,29.77,107600.0
2009-10-05 14:30:00,29.78,30.0,29.78,29.96,156300.0,29.78,30.0,29.78,29.96,156300.0
2009-10-05 15:00:00,29.96,30.1,29.91,30.05,226800.0,29.96,30.1,29.91,30.05,226800.0
2009-10-05 15:30:00,30.05,30.05,29.98,30.02,594000.0,30.05,30.05,29.98,30.02,594000.0
2009-10-06 09:30:00,30.62,31.07,30.28,30.98,358900.0,30.62,31.07,30.28,30.98,358900.0
2009-10-06 10:00:00,30.99,31.17,30.73,30.73,302700.0,30.99,31.17,30.73,30.73,302700.0
2009-10-06 10:30:00,30.73,30.92,30.69,30.79,132300.0,30.73,30.92,30.69,30.79,132300.0
2009-10-06 11:00:00,30.79,31.06,30.79,30.96,408600.0,30.79,31.06,30.79,30.96,408600.0
2009-10-06 11:30:00,30.97,31.16,30.96,31.0,200000.0,30.97,31.16,30.96,31.0,200000.0
2009-10-06 12:00:00,30.99,31.02,30.88,31.02,73400.0,30.99,31.02,30.88,31.02,73400.0
2009-10-06 12:30:00,31.03,31.16,30.92,31.0,156200.0,31.03,31.16,30.92,31.0,156200.0
2009-10-06 13:00:00,30.99,31.16,30.89,31.15,166100.0,30.99,31.16,30.89,31.15,166100.0
2009-10-06 13:30:00,31.14,31.17,30.85,30.92,163600.0,31.14,31.17,30.85,30.92,163600.0
2009-10-06 14:00:00,30.93,30.97,30.77,30.79,249000.0,30.93,30.97,30.77,30.79,249000.0
2009-10-06 14:30:00,30.78,31.06,30.75,31.02,220600.0,30.78,31.06,30.75,31.02,220600.0
2009-10-06 15:00:00,31.01,31.18,31.0,31.13,264300.0,31.01,31.18,31.0,31.13,264300.0
2009-10-06 15:30:00,31.14,31.2,31.09,31.2,528500.0,31.14,31.2,31.09,31.2,528500.0
2009-10-07 09:30:00,31.12,31.43,30.87,30.97,227500.0,31.12,31.43,30.87,30.97,227500.0
2009-10-07 10:00:00,30.97,31.35,30.95,31.18,180700.0,30.97,31.35,30.95,31.18,180700.0
2009-10-07 10:30:00,31.17,31.17,30.95,31.14,137400.0,31.17,31.17,30.95,31.14,137400.0
2009-10-07 11:00:00,31.15,31.23,30.93,30.94,139600.0,31.15,31.23,30.93,30.94,139600.0
2009-10-07 11:30:00,30.94,30.98,30.83,30.88,97000.0,30.94,30.98,30.83,30.88,97000.0
2009-10-07 12:00:00,30.89,31.05,30.89,30.98,77500.0,30.89,31.05,30.89,30.98,77500.0
2009-10-07 12:30:00,30.98,30.99,30.81,30.85,92100.0,30.98,30.99,30.81,30.85,92100.0
2009-10-07 13:00:00,30.86,30.86,30.72,30.74,88400.0,30.86,30.86,30.72,30.74,88400.0
2009-10-07 13:30:00,30.75,30.8,30.71,30.74,97300.0,30.75,30.8,30.71,30.74,97300.0
2009-10-07 14:00:00,30.75,30.76,30.65,30.7,76000.0,30.75,30.76,30.65,30.7,76000.0
2009-10-07 14:30:00,30.7,30.76,30.62,30.75,87100.0,30.7,30.76,30.62,30.75,87100.0
2009-10-07 15:00:00,30.75,30.85,30.69,30.77,179300.0,30.75,30.85,30.69,30.77,179300.0
2009-10-07 15:30:00,30.77,30.87,30.74,30.87,330000.0,30.77,30.87,30.74,30.87,330000.0
2009-10-08 09:30:00,31.23,31.57,31.12,31.31,287700.0,31.23,31.57,31.12,31.31,287700.0
2009-10-08 10:00:00,31.29,31.55,31.02,31.55,154200.0,31.29,31.55,31.02,31.55,154200.0
2009-10-08 10:30:00,31.53,31.56,31.33,31.54,153500.0,31.53,31.56,31.33,31.54,153500.0
2009-10-08 11:00:00,31.54,31.87,31.49,31.85,123900.0,31.54,31.87,31.49,31.85,123900.0
2009-10-08 11:30:00,31.86,31.9,31.79,31.89,90700.0,31.86,31.9,31.79,31.89,90700.0
2009-10-08 12:00:00,31.89,31.9,31.7,31.89,69600.0,31.89,31.9,31.7,31.89,69600.0
2009-10-08 12:30:00,31.88,31.91,31.74,31.78,46200.0,31.88,31.91,31.74,31.78,46200.0
2009-10-08 13:00:00,31.78,31.78,31.63,31.71,113500.0,31.78,31.78,31.63,31.71,113500.0
2009-10-08 13:30:00,31.71,31.77,31.53,31.74,104300.0,31.71,31.77,31.53,31.74,104300.0
2009-10-08 14:00:00,31.74,31.76,31.54,31.6,63000.0,31.74,31.76,31.54,31.6,63000.0
2009-10-08 14:30:00,31.59,31.74,31.57,31.68,97900.0,31.59,31.74,31.57,31.68,97900.0
2009-10-08 15:00:00,31.67,31.83,31.66,31.67,166200.0,31.67,31.83,31.66,31.67,166200.0
2009-10-08 15:30:00,31.67,31.7,31.53,31.69,350000.0,31.67,31.7,31.53,31.69,350000.0
2009-10-09 09:30:00,31.42,31.59,31.25,31.28,311200.0,31.42,31.59,31.25,31.28,311200.0
2009-10-09 10:00:00,31.3,31.31,31.03,31.12,164700.0,31.3,31.31,31.03,31.12,164700.0
2009-10-09 10:30:00,31.12,31.19,30.95,31.05,172200.0,31.12,31.19,30.95,31.05,172200.0
2009-10-09 11:00:00,31.04,31.06,30.89,31.0,332700.0,31.04,31.06,30.89,31.0,332700.0
2009-10-09 11:30:00,30.99,31.09,30.83,30.88,117700.0,30.99,31.09,30.83,30.88,117700.0
2009-10-09 12:00:00,30.88,30.91,30.75,30.87,105900.0,30.88,30.91,30.75,30.87,105900.0
2009-10-09 12:30:00,30.87,31.21,30.83,31.2,165600.0,30.87,31.21,30.83,31.2,165600.0
2009-10-09 13:00:00,31.21,31.26,31.15,31.22,64900.0,31.21,31.26,31.15,31.22,64900.0
2009-10-09 13:30:00,31.22,31.23,31.12,31.12,76300.0,31.22,31.23,31.12,31.12,76300.0
2009-10-09 14:00:00,31.12,31.12,31.0,31.09,81200.0,31.12,31.12,31.0,31.09,81200.0
2009-10-09 14:30:00,31.1,31.25,31.03,31.24,108100.0,31.1,31.25,31.03,31.24,108100.0
2009-10-09 15:00:00,31.24,31.4,31.23,31.3,303400.0,31.24,31.4,31.23,31.3,303400.0
2009-10-09 15:30:00,31.3,31.3,31.16,31.19,356300.0,31.3,31.3,31.16,31.19,356300.0
2009-10-12 09:30:00,31.4,31.63,31.33,31.61,132900.0,31.4,31.63,31.33,31.61,132900.0
2009-10-12 10:00:00,31.6,31.76,31.55,31.72,112700.0,31.6,31.76,31.55,31.72,112700.0
2009-10-12 10:30:00,31.71,31.85,31.71,31.8,86200.0,31.71,31.85,31.71,31.8,86200.0
2009-10-12 11:00:00,31.79,31.79,31.68,31.72,108900.0,31.79,31.79,31.68,31.72,108900.0
2009-10-12 11:30:00,31.71,31.72,31.54,31.56,56600.0,31.71,31.72,31.54,31.56,56600.0
2009-10-12 12:00:00,31.56,31.63,31.52,31.54,39600.0,31.56,31.63,31.52,31.54,39600.0
2009-10-12 12:30:00,31.54,31.63,31.54,31.58,50200.0,31.54,31.63,31.54,31.58,50200.0
2009-10-12 13:00:00,31.58,31.59,31.52,31.53,50300.0,31.58,31.59,31.52,31.53,50300.0
2009-10-12 13:30:00,31.52,31.52,31.44,31.52,63500.0,31.52,31.52,31.44,31.52,63500.0
2009-10-12 14:00:00,31.52,31.52,31.17,31.23,119000.0,31.52,31.52,31.17,31.23,119000.0
2009-10-12 14:30:00,31.22,31.3,31.09,31.3,99100.0,31.22,31.3,31.09,31.3,99100.0
2009-10-12 15:00:00,31.3,31.42,31.3,31.41,89500.0,31.3,31.42,31.3,31.41,89500.0
2009-10-12 15:30:00,31.42,31.47,31.3,31.32,278300.0,31.42,31.47,31.3,31.32,278300.0
2009-10-13 09:30:00,31.32,31.54,31.08,31.12,223200.0,31.32,31.54,31.08,31.12,223200.0
2009-10-13 10:00:00,31.11,31.23,31.05,31.2,105600.0,31.11,31.23,31.05,31.2,105600.0
2009-10-13 10:30:00,31.2,31.22,31.03,31.2,83800.0,31.2,31.22,31.03,31.2,83800.0
2009-10-13 11:00:00,31.2,31.2,30.96,30.97,105500.0,31.2,31.2,30.96,30.97,105500.0
2009-10-13 11:30:00,30.98,31.1,30.98,31.09,204200.0,30.98,31.1,30.98,31.09,204200.0
2009-10-13 12:00:00,31.1,31.18,31.05,31.08,86700.0,31.1,31.18,31.05,31.08,86700.0
2009-10-13 12:30:00,31.07,31.12,31.05,31.05,28800.0,31.07,31.12,31.05,31.05,28800.0
2009-10-13 13:00:00,31.06,31.16,31.06,31.11,72500.0,31.06,31.16,31.06,31.11,72500.0
2009-10-13 13:30:00,31.1,31.13,30.96,31.02,74300.0,31.1,31.13,30.96,31.02,74300.0
2009-10-13 14:00:00,31.02,31.02,30.89,30.98,150600.0,31.02,31.02,30.89,30.98,150600.0
2009-10-13 14:30:00,30.99,31.06,30.97,31.01,81900.0,30.99,31.06,30.97,31.01,81900.0
2009-10-13 15:00:00,31.02,31.09,31.0,31.01,176700.0,31.02,31.09,31.0,31.01,176700.0
2009-10-13 15:30:00,31.0,31.05,30.9,30.93,414100.0,31.0,31.05,30.9,30.93,414100.0
2009-10-14 09:30:00,31.45,32.08,31.4,32.03,621200.0,31.45,32.08,31.4,32.03,621200.0
2009-10-14 10:00:00,32.04,32.24,31.85,31.86,453700.0,32.04,32.24,31.85,31.86,453700.0
2009-10-14 10:30:00,31.86,32.15,31.77,32.14,193800.0,31.86,32.15,31.77,32.14,193800.0
2009-10-14 11:00:00,32.14,32.47,32.14,32.4,207900.0,32.14,32.47,32.14,32.4,207900.0
2009-10-14 11:30:00,32.4,32.54,32.37,32.39,222900.0,32.4,32.54,32.37,32.39,222900.0
2009-10-14 12:00:00,32.39,32.5,32.31,32.42,179100.0,32.39,32.5,32.31,32.42,179100.0
2009-10-14 12:30:00,32.42,32.44,32.3,32.39,161400.0,32.42,32.44,32.3,32.39,161400.0
2009-10-14 13:00:00,32.4,32.5,32.38,32.39,194600.0,32.4,32.5,32.38,32.39,194600.0
2009-10-14 13:30:00,32.39,32.42,32.28,32.31,160800.0,32.39,32.42,32.28,32.31,160800.0
2009-10-14 14:00:00,32.31,32.48,32.29,32.38,187900.0,32.31,32.48,32.29,32.38,187900.0
2009-10-14 14:30:00,32.38,32.5,32.36,32.46,216800.0,32.38,32.5,32.36,32.46,216800.0
2009-10-14 15:00:00,32.46,32.5,32.38,32.44,505700.0,32.46,32.5,32.38,32.44,505700.0
2009-10-14 15:30:00,32.45,32.46,32.3,32.38,693600.0,32.45,32.46,32.3,32.38,693600.0
2009-10-15 09:30:00,32.06,32.53,32.01,32.49,266300.0,32.06,32.53,32.01,32.49,266300.0
2009-10-15 10:00:00,32.5,32.51,32.17,32.19,166300.0,32.5,32.51,32.17,32.19,166300.0
2009-10-15 10:30:00,32.2,32.26,31.78,32.01,264000.0,32.2,32.26,31.78,32.01,264000.0
2009-10-15 11:00:00,32.02,32.07,31.75,31.85,246300.0,32.02,32.07,31.75,31.85,246300.0
2009-10-15 11:30:00,31.84,31.88,31.77,31.85,155100.0,31.84,31.88,31.77,31.85,155100.0
2009-10-15 12:00:00,31.85,32.07,31.84,31.99,104900.0,31.85,32.07,31.84,31.99,104900.0
2009-10-15 12:30:00,31.97,32.01,31.81,31.85,132300.0,31.97,32.01,31.81,31.85,132300.0
2009-10-15 13:00:00,31.85,31.95,31.83,31.95,88600.0,31.85,31.95,31.83,31.95,88600.0
2009-10-15 13:30:00,31.96,32.04,31.92,32.01,124800.0,31.96,32.04,31.92,32.01,124800.0
2009-10-15 14:00:00,32.01,32.07,31.92,32.02,122300.0,32.01,32.07,31.92,32.02,122300.0
2009-10-15 14:30:00,32.03,32.27,32.02,32.23,135200.0,32.03,32.27,32.02,32.23,135200.0
2009-10-15 15:00:00,32.23,32.32,32.13,32.14,146600.0,32.23,32.32,32.13,32.14,146600.0
2009-10-15 15:30:00,32.14,32.19,32.1,32.19,239500.0,32.14,32.19,32.1,32.19,239500.0
2009-10-16 09:30:00,32.08,32.2,31.79,31.85,268600.0,32.08,32.2,31.79,31.85,268600.0
2009-10-16 10:00:00,31.84,32.06,31.6,32.01,241400.0,31.84,32.06,31.6,32.01,241400.0
2009-10-16 10:30:00,32.0,32.25,31.99,32.25,285800.0,32.0,32.25,31.99,32.25,285800.0
2009-10-16 11:00:00,32.24,32.46,32.22,32.33,271300.0,32.24,32.46,32.22,32.33,271300.0
2009-10-16 11:30:00,32.33,32.33,32.05,32.2,130000.0,32.33,32.33,32.05,32.2,130000.0
2009-10-16 12:00:00,32.21,32.34,32.12,32.13,128200.0,32.21,32.34,32.12,32.13,128200.0
2009-10-16 12:30:00,32.14,32.44,32.14,32.42,80000.0,32.14,32.44,32.14,32.42,80000.0
2009-10-16 13:00:00,32.44,32.53,32.35,32.48,184800.0,32.44,32.53,32.35,32.48,184800.0
2009-10-16 13:30:00,32.48,32.72,32.47,32.6,177900.0,32.48,32.72,32.47,32.6,177900.0
2009-10-16 14:00:00,32.63,32.67,32.53,32.65,131600.0,32.63,32.67,32.53,32.65,131600.0
2009-10-16 14:30:00,32.65,32.76,32.6,32.69,199100.0,32.65,32.76,32.6,32.69,199100.0
2009-10-16 15:00:00,32.7,32.85,32.67,32.81,315700.0,32.7,32.85,32.67,32.81,315700.0
2009-10-16 15:30:00,32.81,32.93,32.6,32.72,808100.0,32.81,32.93,32.6,32.72,808100.0
2009-10-19 09:30:00,32.62,32.83,32.54,32.56,339600.0,32.62,32.83,32.54,32.56,339600.0
2009-10-19 10:00:00,32.56,32.87,32.56,32.76,274900.0,32.56,32.87,32.56,32.76,274900.0
2009-10-19 10:30:00,32.77,33.32,32.73,33.19,207800.0,32.77,33.32,32.73,33.19,207800.0
2009-10-19 11:00:00,33.17,33.18,33.03,33.16,142600.0,33.17,33.18,33.03,33.16,142600.0
2009-10-19 11:30:00,33.16,33.44,33.15,33.37,90100.0,33.16,33.44,33.15,33.37,90100.0
2009-10-19 12:00:00,33.37,33.38,33.21,33.22,67400.0,33.37,33.38,33.21,33.22,67400.0
2009-10-19 12:30:00,33.23,33.39,33.19,33.29,72100.0,33.23,33.39,33.19,33.29,72100.0
2009-10-19 13:00:00,33.29,33.37,33.23,33.33,122000.0,33.29,33.37,33.23,33.33,122000.0
2009-10-19 13:30:00,33.31,33.46,33.25,33.35,109300.0,33.31,33.46,33.25,33.35,109300.0
2009-10-19 14:00:00,33.34,33.49,33.33,33.48,125600.0,33.34,33.49,33.33,33.48,125600.0
2009-10-19 14:30:00,33.48,33.49,33.36,33.42,134200.0,33.48,33.49,33.36,33.42,134200.0
2009-10-19 15:00:00,33.42,33.46,33.25,33.29,194200.0,33.42,33.46,33.25,33.29,194200.0
2009-10-19 15:30:00,33.29,33.38,33.27,33.33,292700.0,33.29,33.38,33.27,33.33,292700.0
2009-10-20 09:30:00,33.06,33.2,32.7,32.84,209800.0,33.06,33.2,32.7,32.84,209800.0
2009-10-20 10:00:00,32.83,32.85,32.49,32.7,151500.0,32.83,32.85,32.49,32.7,151500.0
2009-10-20 10:30:00,32.71,32.96,32.66,32.93,150000.0,32.71,32.96,32.66,32.93,150000.0
2009-10-20 11:00:00,32.93,33.09,32.87,33.08,202200.0,32.93,33.09,32.87,33.08,202200.0
2009-10-20 11:30:00,33.09,33.11,32.69,33.02,177500.0,33.09,33.11,32.69,33.02,177500.0
2009-10-20 12:00:00,33.01,33.03,32.7,32.71,127600.0,33.01,33.03,32.7,32.71,127600.0
2009-10-20 12:30:00,32.71,32.81,32.66,32.72,80200.0,32.71,32.81,32.66,32.72,80200.0
2009-10-20 13:00:00,32.72,32.92,32.71,32.87,44400.0,32.72,32.92,32.71,32.87,44400.0
2009-10-20 13:30:00,32.86,32.9,32.68,32.7,81300.0,32.86,32.9,32.68,32.7,81300.0
2009-10-20 14:00:00,32.69,32.82,32.66,32.75,133900.0,32.69,32.82,32.66,32.75,133900.0
2009-10-20 14:30:00,32.74,32.85,32.71,32.74,157800.0,32.74,32.85,32.71,32.74,157800.0
2009-10-20 15:00:00,32.74,32.78,32.63,32.72,215100.0,32.74,32.78,32.63,32.72,215100.0
2009-10-20 15:30:00,32.72,32.75,32.59,32.68,298800.0,32.72,32.75,32.59,32.68,298800.0
2009-10-21 09:30:00,32.71,33.51,32.58,33.41,341900.0,32.71,33.51,32.58,33.41,341900.0
2009-10-21 10:00:00,33.39,33.9,33.39,33.67,424000.0,33.39,33.9,33.39,33.67,424000.0
2009-10-21 10:30:00,33.67,33.76,33.47,33.73,330600.0,33.67,33.76,33.47,33.73,330600.0
2009-10-21 11:00:00,33.74,33.99,33.69,33.97,263300.0,33.74,33.99,33.69,33.97,263300.0
2009-10-21 11:30:00,33.96,33.98,33.47,33.5,199500.0,33.96,33.98,33.47,33.5,199500.0
2009-10-21 12:00:00,33.49,33.6,33.28,33.32,243500.0,33.49,33.6,33.28,33.32,243500.0
2009-10-21 12:30:00,33.32,33.42,33.32,33.38,75000.0,33.32,33.42,33.32,33.38,75000.0
2009-10-21 13:00:00,33.37,33.39,33.31,33.34,191700.0,33.37,33.39,33.31,33.34,191700.0
2009-10-21 13:30:00,33.34,33.36,33.19,33.23,154400.0,33.34,33.36,33.19,33.23,154400.0
2009-10-21 14:00:00,33.23,33.24,32.89,32.89,240100.0,33.23,33.24,32.89,32.89,240100.0
2009-10-21 14:30:00,32.9,33.01,32.76,32.98,195700.0,32.9,33.01,32.76,32.98,195700.0
2009-10-21 15:00:00,32.98,33.0,32.61,32.66,323300.0,32.98,33.0,32.61,32.66,323300.0
2009-10-21 15:30:00,32.65,32.67,32.23,32.34,781500.0,32.65,32.67,32.23,32.34,781500.0
2009-10-22 09:30:00,32.3,33.52,32.3,33.02,395900.0,32.3,33.52,32.3,33.02,395900.0
2009-10-22 10:00:00,33.02,33.22,32.83,33.04,297100.0,33.02,33.22,32.83,33.04,297100.0
2009-10-22 10:30:00,33.06,33.24,32.87,33.23,213500.0,33.06,33.24,32.87,33.23,213500.0
2009-10-22 11:00:00,33.23,33.49,33.19,33.45,213200.0,33.23,33.49,33.19,33.45,213200.0
2009-10-22 11:30:00,33.45,33.52,33.35,33.49,175300.0,33.45,33.52,33.35,33.49,175300.0
2009-10-22 12:00:00,33.51,33.52,33.29,33.3,175500.0,33.51,33.52,33.29,33.3,175500.0
2009-10-22 12:30:00,33.31,33.51,33.31,33.35,157000.0,33.31,33.51,33.31,33.35,157000.0
2009-10-22 13:00:00,33.36,33.39,33.23,33.28,151500.0,33.36,33.39,33.23,33.28,151500.0
2009-10-22 13:30:00,33.28,33.44,33.28,33.41,106600.0,33.28,33.44,33.28,33.41,106600.0
2009-10-22 14:00:00,33.41,33.89,33.4,33.82,309600.0,33.41,33.89,33.4,33.82,309600.0
2009-10-22 14:30:00,33.82,33.88,33.65,33.74,194100.0,33.82,33.88,33.65,33.74,194100.0
2009-10-22 15:00:00,33.74,33.94,33.7,33.88,232000.0,33.74,33.94,33.7,33.88,232000.0
2009-10-22 15:30:00,33.88,33.9,33.77,33.86,705400.0,33.88,33.9,33.77,33.86,705400.0
2009-10-23 09:30:00,33.63,33.98,33.46,33.58,266200.0,33.63,33.98,33.46,33.58,266200.0
2009-10-23 10:00:00,33.57,33.72,33.33,33.58,305500.0,33.57,33.72,33.33,33.58,305500.0
2009-10-23 10:30:00,33.59,33.59,33.14,33.22,188200.0,33.59,33.59,33.14,33.22,188200.0
2009-10-23 11:00:00,33.22,33.28,32.79,32.98,259100.0,33.22,33.28,32.79,32.98,259100.0
2009-10-23 11:30:00,32.99,33.03,32.83,33.0,167200.0,32.99,33.03,32.83,33.0,167200.0
2009-10-23 12:00:00,33.0,33.2,32.98,33.2,77100.0,33.0,33.2,32.98,33.2,77100.0
2009-10-23 12:30:00,33.2,33.25,33.09,33.1,97900.0,33.2,33.25,33.09,33.1,97900.0
2009-10-23 13:00:00,33.1,33.2,33.08,33.13,153600.0,33.1,33.2,33.08,33.13,153600.0
2009-10-23 13:30:00,33.13,33.19,32.97,33.06,231700.0,33.13,33.19,32.97,33.06,231700.0
2009-10-23 14:00:00,33.05,33.05,32.84,32.85,348100.0,33.05,33.05,32.84,32.85,348100.0
2009-10-23 14:30:00,32.86,32.86,32.75,32.8,223600.0,32.86,32.86,32.75,32.8,223600.0
2009-10-23 15:00:00,32.8,32.9,32.75,32.8,315300.0,32.8,32.9,32.75,32.8,315300.0
2009-10-23 15:30:00,32.8,32.8,32.67,32.79,571100.0,32.8,32.8,32.67,32.79,571100.0
2009-10-26 09:30:00,32.95,33.8,32.91,33.75,360300.0,32.95,33.8,32.91,33.75,360300.0
2009-10-26 10:00:00,33.77,33.92,33.57,33.6,221000.0,33.77,33.92,33.57,33.6,221000.0
2009-10-26 10:30:00,33.6,33.79,33.5,33.6,180500.0,33.6,33.79,33.5,33.6,180500.0
2009-10-26 11:00:00,33.6,33.64,33.3,33.3,220300.0,33.6,33.64,33.3,33.3,220300.0
2009-10-26 11:30:00,33.31,33.31,32.81,32.86,294800.0,33.31,33.31,32.81,32.86,294800.0
2009-10-26 12:00:00,32.85,33.13,32.74,33.06,187500.0,32.85,33.13,32.74,33.06,187500.0
2009-10-26 12:30:00,33.06,33.11,32.92,32.99,118200.0,33.06,33.11,32.92,32.99,118200.0
2009-10-26 13:00:00,32.98,33.01,32.82,32.95,76600.0,32.98,33.01,32.82,32.95,76600.0
2009-10-26 13:30:00,32.97,33.19,32.9,33.07,136200.0,32.97,33.19,32.9,33.07,136200.0
2009-10-26 14:00:00,33.06,33.2,33.0,33.13,92100.0,33.06,33.2,33.0,33.13,92100.0
2009-10-26 14:30:00,33.11,33.11,32.91,33.01,121200.0,33.11,33.11,32.91,33.01,121200.0
2009-10-26 15:00:00,33.0,33.06,32.87,32.91,168400.0,33.0,33.06,32.87,32.91,168400.0
2009-10-26 15:30:00,32.91,33.17,32.91,32.99,521900.0,32.91,33.17,32.91,32.99,521900.0
2009-10-27 09:30:00,33.12,33.29,32.54,32.64,354500.0,33.12,33.29,32.54,32.64,354500.0
2009-10-27 10:00:00,32.65,32.65,32.1,32.49,317000.0,32.65,32.65,32.1,32.49,317000.0
2009-10-27 10:30:00,32.49,32.91,32.39,32.66,213500.0,32.49,32.91,32.39,32.66,213500.0
2009-10-27 11:00:00,32.67,32.72,32.34,32.47,112900.0,32.67,32.72,32.34,32.47,112900.0
2009-10-27 11:30:00,32.51,32.61,32.2,32.3,132400.0,32.51,32.61,32.2,32.3,132400.0
2009-10-27 12:00:00,32.31,32.31,32.1,32.1,85900.0,32.31,32.31,32.1,32.1,85900.0
2009-10-27 12:30:00,32.1,32.13,31.89,31.89,129200.0,32.1,32.13,31.89,31.89,129200.0
2009-10-27 13:00:00,31.9,32.01,31.64,31.73,129400.0,31.9,32.01,31.64,31.73,129400.0
2009-10-27 13:30:00,31.72,31.81,31.55,31.66,280000.0,31.72,31.81,31.55,31.66,280000.0
2009-10-27 14:00:00,31.64,31.85,31.54,31.81,205000.0,31.64,31.85,31.54,31.81,205000.0
2009-10-27 14:30:00,31.82,32.12,31.81,32.06,195000.0,31.82,32.12,31.81,32.06,195000.0
2009-10-27 15:00:00,32.02,32.09,31.95,32.0,165200.0,32.02,32.09,31.95,32.0,165200.0
2009-10-27 15:30:00,32.02,32.08,31.82,31.85,389700.0,32.02,32.08,31.82,31.85,389700.0
2009-10-28 09:30:00,32.01,32.11,31.76,31.94,248600.0,32.01,32.11,31.76,31.94,248600.0
2009-10-28 10:00:00,31.91,31.92,31.23,31.26,515000.0,31.91,31.92,31.23,31.26,515000.0
2009-10-28 10:30:00,31.25,31.47,30.99,31.26,368800.0,31.25,31.47,30.99,31.26,368800.0
2009-10-28 11:00:00,31.26,31.29,31.07,31.27,216300.0,31.26,31.29,31.07,31.27,216300.0
2009-10-28 11:30:00,31.28,31.32,31.04,31.09,74800.0,31.28,31.32,31.04,31.09,74800.0
2009-10-28 12:00:00,31.08,31.1,30.95,30.98,89400.0,31.08,31.1,30.95,30.98,89400.0
2009-10-28 12:30:00,30.99,30.99,30.68,30.68,187300.0,30.99,30.99,30.68,30.68,187300.0
2009-10-28 13:00:00,30.68,31.13,30.65,31.04,129200.0,30.68,31.13,30.65,31.04,129200.0
2009-10-28 13:30:00,31.03,31.12,30.98,31.05,146500.0,31.03,31.12,30.98,31.05,146500.0
2009-10-28 14:00:00,31.05,31.05,30.78,30.78,211700.0,31.05,31.05,30.78,30.78,211700.0
2009-10-28 14:30:00,30.79,30.85,30.64,30.75,191500.0,30.79,30.85,30.64,30.75,191500.0
2009-10-28 15:00:00,30.74,30.91,30.7,30.74,434200.0,30.74,30.91,30.7,30.74,434200.0
2009-10-28 15:30:00,30.74,30.92,30.66,30.74,680400.0,30.74,30.92,30.66,30.74,680400.0
2009-10-29 09:30:00,31.68,32.17,31.34,31.85,679500.0,31.68,32.17,31.34,31.85,679500.0
2009-10-29 10:00:00,31.85,32.49,31.82,32.36,368300.0,31.85,32.49,31.82,32.36,368300.0
2009-10-29 10:30:00,32.36,32.38,32.05,32.22,288900.0,32.36,32.38,32.05,32.22,288900.0
2009-10-29 11:00:00,32.23,32.5,32.21,32.4,173900.0,32.23,32.5,32.21,32.4,173900.0
2009-10-29 11:30:00,32.41,32.62,32.4,32.47,233400.0,32.41,32.62,32.4,32.47,233400.0
2009-10-29 12:00:00,32.47,32.58,32.41,32.51,167700.0,32.47,32.58,32.41,32.51,167700.0
2009-10-29 12:30:00,32.51,32.74,32.51,32.51,130000.0,32.51,32.74,32.51,32.51,130000.0
2009-10-29 13:00:00,32.51,32.59,32.43,32.44,158700.0,32.51,32.59,32.43,32.44,158700.0
2009-10-29 13:30:00,32.44,32.7,32.43,32.61,130800.0,32.44,32.7,32.43,32.61,130800.0
2009-10-29 14:00:00,32.6,32.61,32.39,32.5,117100.0,32.6,32.61,32.39,32.5,117100.0
2009-10-29 14:30:00,32.5,32.66,32.49,32.53,132700.0,32.5,32.66,32.49,32.53,132700.0
2009-10-29 15:00:00,32.53,32.61,32.34,32.43,546800.0,32.53,32.61,32.34,32.43,546800.0
2009-10-29 15:30:00,32.43,32.55,32.31,32.51,775200.0,32.43,32.55,32.31,32.51,775200.0
2009-10-30 09:30:00,32.28,32.69,32.2,32.28,411600.0,32.28,32.69,32.2,32.28,411600.0
2009-10-30 10:00:00,32.28,32.43,32.13,32.2,190600.0,32.28,32.43,32.13,32.2,190600.0
2009-10-30 10:30:00,32.21,32.32,31.93,32.24,216500.0,32.21,32.32,31.93,32.24,216500.0
2009-10-30 11:00:00,32.24,32.33,31.96,31.99,197000.0,32.24,32.33,31.96,31.99,197000.0
2009-10-30 11:30:00,31.98,32.01,31.67,31.76,175200.0,31.98,32.01,31.67,31.76,175200.0
2009-10-30 12:00:00,31.76,32.06,31.72,31.81,144900.0,31.76,32.06,31.72,31.81,144900.0
2009-10-30 12:30:00,31.84,32.01,31.47,31.5,291300.0,31.84,32.01,31.47,31.5,291300.0
2009-10-30 13:00:00,31.5,31.59,31.34,31.44,220600.0,31.5,31.59,31.34,31.44,220600.0
2009-10-30 13:30:00,31.45,31.49,31.25,31.35,120500.0,31.45,31.49,31.25,31.35,120500.0
2009-10-30 14:00:00,31.34,31.67,31.3,31.59,174700.0,31.34,31.67,31.3,31.59,174700.0
2009-10-30 14:30:00,31.58,31.63,31.42,31.54,234200.0,31.58,31.63,31.42,31.54,234200.0
2009-10-30 15:00:00,31.54,31.56,31.27,31.4,399700.0,31.54,31.56,31.27,31.4,399700.0
2009-10-30 15:30:00,31.41,31.73,31.37,31.38,548000.0,31.41,31.73,31.37,31.38,548000.0
2009-11-02 09:30:00,31.53,31.73,30.99,31.22,266100.0,31.53,31.73,30.99,31.22,266100.0
2009-11-02 10:00:00,31.24,32.09,31.24,32.05,363600.0,31.24,32.09,31.24,32.05,363600.0
2009-11-02 10:30:00,32.05,32.2,31.72,31.73,225500.0,32.05,32.2,31.72,31.73,225500.0
2009-11-02 11:00:00,31.7,32.17,31.65,32.0,96700.0,31.7,32.17,31.65,32.0,96700.0
2009-11-02 11:30:00,32.0,32.18,31.94,32.03,111500.0,32.0,32.18,31.94,32.03,111500.0
2009-11-02 12:00:00,32.04,32.13,31.9,31.95,95500.0,32.04,32.13,31.9,31.95,95500.0
2009-11-02 12:30:00,31.95,32.02,31.45,31.5,169600.0,31.95,32.02,31.45,31.5,169600.0
2009-11-02 13:00:00,31.48,31.93,31.46,31.78,146900.0,31.48,31.93,31.46,31.78,146900.0
2009-11-02 13:30:00,31.8,31.8,31.33,31.35,80300.0,31.8,31.8,31.33,31.35,80300.0
2009-11-02 14:00:00,31.33,31.66,31.18,31.66,118000.0,31.33,31.66,31.18,31.66,118000.0
2009-11-02 14:30:00,31.67,31.87,31.6,31.78,217700.0,31.67,31.87,31.6,31.78,217700.0
2009-11-02 15:00:00,31.77,31.93,31.71,31.84,358900.0,31.77,31.93,31.71,31.84,358900.0
2009-11-02 15:30:00,31.84,32.31,31.84,32.2,616300.0,31.84,32.31,31.84,32.2,616300.0
2009-11-03 09:30:00,32.1,32.82,31.9,32.56,266800.0,32.1,32.82,31.9,32.56,266800.0
2009-11-03 10:00:00,32.56,32.61,31.78,31.81,237600.0,32.56,32.61,31.78,31.81,237600.0
2009-11-03 10:30:00,31.81,32.31,31.77,32.28,273000.0,31.81,32.31,31.77,32.28,273000.0
2009-11-03 11:00:00,32.3,32.45,32.17,32.31,125400.0,32.3,32.45,32.17,32.31,125400.0
2009-11-03 11:30:00,32.31,32.33,32.07,32.21,101000.0,32.31,32.33,32.07,32.21,101000.0
2009-11-03 12:00:00,32.23,32.33,32.11,32.25,118600.0,32.23,32.33,32.11,32.25,118600.0
2009-11-03 12:30:00,32.25,32.53,32.17,32.17,179500.0,32.25,32.53,32.17,32.17,179500.0
2009-11-03 13:00:00,32.18,32.36,32.17,32.26,114700.0,32.18,32.36,32.17,32.26,114700.0
2009-11-03 13:30:00,32.25,32.45,32.18,32.44,223400.0,32.25,32.45,32.18,32.44,223400.0
2009-11-03 14:00:00,32.45,32.57,32.42,32.46,172400.0,32.45,32.57,32.42,32.46,172400.0
2009-11-03 14:30:00,32.46,32.53,32.22,32.34,297100.0,32.46,32.53,32.22,32.34,297100.0
2009-11-03 15:00:00,32.33,32.46,32.26,32.45,222200.0,32.33,32.46,32.26,32.45,222200.0
2009-11-03 15:30:00,32.46,32.56,32.37,32.55,385300.0,32.46,32.56,32.37,32.55,385300.0
2009-11-04 09:30:00,32.72,32.8,32.34,32.56,177300.0,32.72,32.8,32.34,32.56,177300.0
2009-11-04 10:00:00,32.55,32.96,32.42,32.77,291000.0,32.55,32.96,32.42,32.77,291000.0
2009-11-04 10:30:00,32.78,33.22,32.77,33.22,220800.0,32.78,33.22,32.77,33.22,220800.0
2009-11-04 11:00:00,33.22,33.22,32.96,32.97,118500.0,33.22,33.22,32.96,32.97,118500.0
2009-11-04 11:30:00,32.96,32.96,32.69,32.8,209200.0,32.96,32.96,32.69,32.8,209200.0
2009-11-04 12:00:00,32.79,32.93,32.76,32.92,165300.0,32.79,32.93,32.76,32.92,165300.0
2009-11-04 12:30:00,32.92,33.26,32.86,32.9,185500.0,32.92,33.26,32.86,32.9,185500.0
2009-11-04 13:00:00,32.89,33.05,32.84,32.88,217000.0,32.89,33.05,32.84,32.88,217000.0
2009-11-04 13:30:00,32.87,32.92,32.78,32.84,71600.0,32.87,32.92,32.78,32.84,71600.0
2009-11-04 14:00:00,32.85,33.14,32.68,32.75,217500.0,32.85,33.14,32.68,32.75,217500.0
2009-11-04 14:30:00,32.75,33.1,32.72,33.01,199300.0,32.75,33.1,32.72,33.01,199300.0
2009-11-04 15:00:00,33.0,33.03,32.73,32.83,299200.0,33.0,33.03,32.73,32.83,299200.0
2009-11-04 15:30:00,32.82,32.83,32.28,32.38,630500.0,32.82,32.83,32.28,32.38,630500.0
2009-11-05 09:30:00,32.36,32.4,30.79,31.65,1365700.0,32.36,32.4,30.79,31.65,1365700.0
2009-11-05 10:00:00,31.65,31.85,30.95,31.57,587600.0,31.65,31.85,30.95,31.57,587600.0
2009-11-05 10:30:00,31.58,32.06,31.56,31.93,327700.0,31.58,32.06,31.56,31.93,327700.0
2009-11-05 11:00:00,31.93,32.1,31.88,31.96,187200.0,31.93,32.1,31.88,31.96,187200.0
2009-11-05 11:30:00,31.96,31.96,31.62,31.7,140000.0,31.96,31.96,31.62,31.7,140000.0
2009-11-05 12:00:00,31.7,31.81,31.44,31.47,201900.0,31.7,31.81,31.44,31.47,201900.0
2009-11-05 12:30:00,31.48,31.76,31.45,31.75,99200.0,31.48,31.76,31.45,31.75,99200.0
2009-11-05 13:00:00,31.76,31.82,31.6,31.8,176700.0,31.76,31.82,31.6,31.8,176700.0
2009-11-05 13:30:00,31.81,31.99,31.77,31.78,201000.0,31.81,31.99,31.77,31.78,201000.0
2009-11-05 14:00:00,31.77,31.86,31.65,31.67,172400.0,31.77,31.86,31.65,31.67,172400.0
2009-11-05 14:30:00,31.67,31.91,31.67,31.9,147600.0,31.67,31.91,31.67,31.9,147600.0
2009-11-05 15:00:00,31.89,31.96,31.81,31.88,182800.0,31.89,31.96,31.81,31.88,182800.0
2009-11-05 15:30:00,31.87,32.02,31.83,32.01,326000.0,31.87,32.02,31.83,32.01,326000.0
2009-11-06 09:30:00,32.05,32.78,31.92,32.34,268500.0,32.05,32.78,31.92,32.34,268500.0
2009-11-06 10:00:00,32.34,32.45,31.97,31.98,259900.0,32.34,32.45,31.97,31.98,259900.0
2009-11-06 10:30:00,31.97,32.09,31.77,32.02,360300.0,31.97,32.09,31.77,32.02,360300.0
2009-11-06 11:00:00,32.02,32.31,32.01,32.21,136400.0,32.02,32.31,32.01,32.21,136400.0
2009-11-06 11:30:00,32.18,32.33,32.15,32.16,124100.0,32.18,32.33,32.15,32.16,124100.0
2009-11-06 12:00:00,32.16,32.4,32.15,32.31,62300.0,32.16,32.4,32.15,32.31,62300.0
2009-11-06 12:30:00,32.32,32.38,32.21,32.26,154900.0,32.32,32.38,32.21,32.26,154900.0
2009-11-06 13:00:00,32.26,32.51,32.21,32.44,100500.0,32.26,32.51,32.21,32.44,100500.0
2009-11-06 13:30:00,32.45,32.54,32.38,32.42,146100.0,32.45,32.54,32.38,32.42,146100.0
2009-11-06 14:00:00,32.43,32.52,32.33,32.35,206100.0,32.43,32.52,32.33,32.35,206100.0
2009-11-06 14:30:00,32.36,32.47,32.22,32.23,308700.0,32.36,32.47,32.22,32.23,308700.0
2009-11-06 15:00:00,32.23,32.33,32.13,32.33,245400.0,32.23,32.33,32.13,32.33,245400.0
2009-11-06 15:30:00,32.33,32.45,32.29,32.43,375900.0,32.33,32.45,32.29,32.43,375900.0
2009-11-09 09:30:00,32.84,33.17,32.79,32.93,396900.0,32.84,33.17,32.79,32.93,396900.0
2009-11-09 10:00:00,32.93,33.22,32.76,33.04,452000.0,32.93,33.22,32.76,33.04,452000.0
2009-11-09 10:30:00,33.04,33.19,32.92,33.07,277200.0,33.04,33.19,32.92,33.07,277200.0
2009-11-09 11:00:00,33.07,33.13,32.93,33.02,198700.0,33.07,33.13,32.93,33.02,198700.0
2009-11-09 11:30:00,33.03,33.18,32.96,33.18,118300.0,33.03,33.18,32.96,33.18,118300.0
2009-11-09 12:00:00,33.17,33.17,32.99,32.99,82800.0,33.17,33.17,32.99,32.99,82800.0
2009-11-09 12:30:00,32.99,33.03,32.9,32.97,107500.0,32.99,33.03,32.9,32.97,107500.0
2009-11-09 13:00:00,32.98,33.01,32.88,32.89,97000.0,32.98,33.01,32.88,32.89,97000.0
2009-11-09 13:30:00,32.89,33.05,32.77,32.92,199200.0,32.89,33.05,32.77,32.92,199200.0
2009-11-09 14:00:00,32.93,32.95,32.85,32.89,127300.0,32.93,32.95,32.85,32.89,127300.0
2009-11-09 14:30:00,32.9,33.04,32.89,32.92,131800.0,32.9,33.04,32.89,32.92,131800.0
2009-11-09 15:00:00,32.92,32.92,32.71,32.71,467100.0,32.92,32.92,32.71,32.71,467100.0
2009-11-09 15:30:00,32.72,32.74,32.63,32.68,798200.0,32.72,32.74,32.63,32.68,798200.0
2009-11-10 09:30:00,32.63,32.93,32.5,32.83,237300.0,32.63,32.93,32.5,32.83,237300.0
2009-11-10 10:00:00,32.84,33.0,32.61,32.99,466000.0,32.84,33.0,32.61,32.99,466000.0
2009-11-10 10:30:00,32.99,33.03,32.54,32.54,249400.0,32.99,33.03,32.54,32.54,249400.0
2009-11-10 11:00:00,32.54,32.69,32.52,32.63,154000.0,32.54,32.69,32.52,32.63,154000.0
2009-11-10 11:30:00,32.64,32.85,32.55,32.76,167100.0,32.64,32.85,32.55,32.76,167100.0
2009-11-10 12:00:00,32.74,32.85,32.62,32.62,94900.0,32.74,32.85,32.62,32.62,94900.0
2009-11-10 12:30:00,32.62,32.69,32.58,32.66,91000.0,32.62,32.69,32.58,32.66,91000.0
2009-11-10 13:00:00,32.65,32.67,32.53,32.56,78400.0,32.65,32.67,32.53,32.56,78400.0
2009-11-10 13:30:00,32.57,32.67,32.44,32.61,140000.0,32.57,32.67,32.44,32.61,140000.0
2009-11-10 14:00:00,32.61,32.69,32.53,32.67,127800.0,32.61,32.69,32.53,32.67,127800.0
2009-11-10 14:30:00,32.66,32.77,32.64,32.68,140100.0,32.66,32.77,32.64,32.68,140100.0
2009-11-10 15:00:00,32.67,32.79,32.62,32.75,167400.0,32.67,32.79,32.62,32.75,167400.0
2009-11-10 15:30:00,32.76,32.77,32.62,32.77,371100.0,32.76,32.77,32.62,32.77,371100.0
2009-11-11 09:30:00,33.2,33.22,32.67,32.75,381700.0,33.2,33.22,32.67,32.75,381700.0
2009-11-11 10:00:00,32.77,33.21,32.74,33.03,265600.0,32.77,33.21,32.74,33.03,265600.0
2009-11-11 10:30:00,33.03,33.03,32.37,32.43,392400.0,33.03,33.03,32.37,32.43,392400.0
2009-11-11 11:00:00,32.43,32.5,32.32,32.4,226100.0,32.43,32.5,32.32,32.4,226100.0
2009-11-11 11:30:00,32.39,32.4,31.93,32.04,318000.0,32.39,32.4,31.93,32.04,318000.0
2009-11-11 12:00:00,32.03,32.31,31.91,32.31,160900.0,32.03,32.31,31.91,32.31,160900.0
2009-11-11 12:30:00,32.3,32.48,32.18,32.22,137200.0,32.3,32.48,32.18,32.22,137200.0
2009-11-11 13:00:00,32.21,32.32,32.2,32.21,123900.0,32.21,32.32,32.2,32.21,123900.0
2009-11-11 13:30:00,32.2,32.24,31.97,32.06,220900.0,32.2,32.24,31.97,32.06,220900.0
2009-11-11 14:00:00,32.06,32.26,32.04,32.19,268200.0,32.06,32.26,32.04,32.19,268200.0
2009-11-11 14:30:00,32.19,32.31,32.14,32.2,172500.0,32.19,32.31,32.14,32.2,172500.0
2009-11-11 15:00:00,32.2,32.27,32.04,32.25,332600.0,32.2,32.27,32.04,32.25,332600.0
2009-11-11 15:30:00,32.25,32.34,32.07,32.27,666200.0,32.25,32.34,32.07,32.27,666200.0
2009-11-12 09:30:00,32.26,32.49,31.57,32.31,721900.0,32.26,32.49,31.57,32.31,721900.0
2009-11-12 10:00:00,32.32,32.67,32.17,32.63,442200.0,32.32,32.67,32.17,32.63,442200.0
2009-11-12 10:30:00,32.64,33.24,32.57,32.95,554100.0,32.64,33.24,32.57,32.95,554100.0
2009-11-12 11:00:00,32.93,32.93,32.21,32.62,494000.0,32.93,32.93,32.21,32.62,494000.0
2009-11-12 11:30:00,32.62,33.02,32.49,32.92,422000.0,32.62,33.02,32.49,32.92,422000.0
2009-11-12 12:00:00,32.9,33.1,32.74,32.83,209200.0,32.9,33.1,32.74,32.83,209200.0
2009-11-12 12:30:00,32.83,32.86,32.65,32.7,162600.0,32.83,32.86,32.65,32.7,162600.0
2009-11-12 13:00:00,32.7,32.7,32.43,32.46,134500.0,32.7,32.7,32.43,32.46,134500.0
2009-11-12 13:30:00,32.46,32.9,32.42,32.75,321000.0,32.46,32.9,32.42,32.75,321000.0
2009-11-12 14:00:00,32.76,33.02,32.67,33.01,301900.0,32.76,33.02,32.67,33.01,301900.0
2009-11-12 14:30:00,33.01,33.05,32.69,32.72,250000.0,33.01,33.05,32.69,32.72,250000.0
2009-11-12 15:00:00,32.74,32.84,32.63,32.77,316500.0,32.74,32.84,32.63,32.77,316500.0
2009-11-12 15:30:00,32.76,32.91,32.73,32.9,589500.0,32.76,32.91,32.73,32.9,589500.0
2009-11-13 09:30:00,33.3,34.25,33.17,33.98,1210000.0,33.3,34.25,33.17,33.98,1210000.0
2009-11-13 10:00:00,33.96,34.4,33.82,33.91,626100.0,33.96,34.4,33.82,33.91,626100.0
2009-11-13 10:30:00,33.9,34.21,33.67,34.08,525700.0,33.9,34.21,33.67,34.08,525700.0
2009-11-13 11:00:00,34.07,34.22,34.03,34.08,300000.0,34.07,34.22,34.03,34.08,300000.0
2009-11-13 11:30:00,34.08,34.15,33.88,33.91,199500.0,34.08,34.15,33.88,33.91,199500.0
2009-11-13 12:00:00,33.91,34.05,33.85,33.99,154100.0,33.91,34.05,33.85,33.99,154100.0
2009-11-13 12:30:00,34.0,34.1,33.95,34.0,168900.0,34.0,34.1,33.95,34.0,168900.0
2009-11-13 13:00:00,33.99,34.06,33.96,34.06,111000.0,33.99,34.06,33.96,34.06,111000.0
2009-11-13 13:30:00,34.07,34.1,34.0,34.06,130200.0,34.07,34.1,34.0,34.06,130200.0
2009-11-13 14:00:00,34.06,34.09,33.88,33.94,182200.0,34.06,34.09,33.88,33.94,182200.0
2009-11-13 14:30:00,33.94,33.95,33.64,33.65,266700.0,33.94,33.95,33.64,33.65,266700.0
2009-11-13 15:00:00,33.64,33.88,33.62,33.88,278500.0,33.64,33.88,33.62,33.88,278500.0
2009-11-13 15:30:00,33.88,34.06,33.86,33.95,499100.0,33.88,34.06,33.86,33.95,499100.0
2009-11-16 09:30:00,34.35,34.67,34.19,34.37,218900.0,34.35,34.67,34.19,34.37,218900.0
2009-11-16 10:00:00,34.37,34.47,34.22,34.25,180000.0,34.37,34.47,34.22,34.25,180000.0
2009-11-16 10:30:00,34.26,34.38,34.13,34.35,140600.0,34.26,34.38,34.13,34.35,140600.0
2009-11-16 11:00:00,34.35,34.42,34.21,34.37,86600.0,34.35,34.42,34.21,34.37,86600.0
2009-11-16 11:30:00,34.37,34.6,34.37,34.46,114500.0,34.37,34.6,34.37,34.46,114500.0
2009-11-16 12:00:00,34.51,34.53,34.25,34.4,145400.0,34.51,34.53,34.25,34.4,145400.0
2009-11-16 12:30:00,34.41,34.59,34.3,34.58,103200.0,34.41,34.59,34.3,34.58,103200.0
2009-11-16 13:00:00,34.58,34.65,34.42,34.46,60600.0,34.58,34.65,34.42,34.46,60600.0
2009-11-16 13:30:00,34.45,34.53,34.45,34.48,90800.0,34.45,34.53,34.45,34.48,90800.0
2009-11-16 14:00:00,34.48,34.6,34.44,34.45,142400.0,34.48,34.6,34.44,34.45,142400.0
2009-11-16 14:30:00,34.45,34.57,34.45,34.56,141900.0,34.45,34.57,34.45,34.56,141900.0
2009-11-16 15:00:00,34.56,34.56,34.36,34.38,238300.0,34.56,34.56,34.36,34.38,238300.0
2009-11-16 15:30:00,34.37,34.56,34.32,34.56,360700.0,34.37,34.56,34.32,34.56,360700.0
2009-11-17 09:30:00,34.37,34.51,34.0,34.08,239900.0,34.37,34.51,34.0,34.08,239900.0
2009-11-17 10:00:00,34.09,34.14,33.96,34.06,178900.0,34.09,34.14,33.96,34.06,178900.0
2009-11-17 10:30:00,34.06,34.07,33.53,33.73,285800.0,34.06,34.07,33.53,33.73,285800.0
2009-11-17 11:00:00,33.73,33.78,33.39,33.51,223200.0,33.73,33.78,33.39,33.51,223200.0
2009-11-17 11:30:00,33.54,33.69,33.49,33.64,251500.0,33.54,33.69,33.49,33.64,251500.0
2009-11-17 12:00:00,33.64,33.78,33.63,33.72,155200.0,33.64,33.78,33.63,33.72,155200.0
2009-11-17 12:30:00,33.72,33.83,33.56,33.56,115300.0,33.72,33.83,33.56,33.56,115300.0
2009-11-17 13:00:00,33.56,33.62,33.44,33.53,98400.0,33.56,33.62,33.44,33.53,98400.0
2009-11-17 13:30:00,33.53,33.63,33.49,33.62,84900.0,33.53,33.63,33.49,33.62,84900.0
2009-11-17 14:00:00,33.61,33.61,33.47,33.5,78600.0,33.61,33.61,33.47,33.5,78600.0
2009-11-17 14:30:00,33.5,33.67,33.49,33.67,142600.0,33.5,33.67,33.49,33.67,142600.0
2009-11-17 15:00:00,33.66,33.69,33.6,33.64,249000.0,33.66,33.69,33.6,33.64,249000.0
2009-11-17 15:30:00,33.64,33.72,33.56,33.72,346100.0,33.64,33.72,33.56,33.72,346100.0
2009-11-18 09:30:00,33.57,33.8,33.46,33.48,170000.0,33.57,33.8,33.46,33.48,170000.0
2009-11-18 10:00:00,33.47,33.51,33.3,33.41,135900.0,33.47,33.51,33.3,33.41,135900.0
2009-11-18 10:30:00,33.41,33.56,33.35,33.35,143500.0,33.41,33.56,33.35,33.35,143500.0
2009-11-18 11:00:00,33.35,33.46,33.2,33.26,185900.0,33.35,33.46,33.2,33.26,185900.0
2009-11-18 11:30:00,33.26,33.26,33.09,33.18,108100.0,33.26,33.26,33.09,33.18,108100.0
2009-11-18 12:00:00,33.17,33.21,33.12,33.19,79600.0,33.17,33.21,33.12,33.19,79600.0
2009-11-18 12:30:00,33.19,33.25,33.14,33.21,104800.0,33.19,33.25,33.14,33.21,104800.0
2009-11-18 13:00:00,33.22,33.22,33.04,33.07,121600.0,33.22,33.22,33.04,33.07,121600.0
2009-11-18 13:30:00,33.07,33.11,33.02,33.05,113700.0,33.07,33.11,33.02,33.05,113700.0
2009-11-18 14:00:00,33.05,33.24,33.0,33.22,462300.0,33.05,33.24,33.0,33.22,462300.0
2009-11-18 14:30:00,33.22,33.31,33.16,33.17,334300.0,33.22,33.31,33.16,33.17,334300.0
2009-11-18 15:00:00,33.17,33.22,33.13,33.13,448400.0,33.17,33.22,33.13,33.13,448400.0
2009-11-18 15:30:00,33.12,33.15,33.05,33.08,665400.0,33.12,33.15,33.05,33.08,665400.0
2009-11-19 09:30:00,32.9,33.01,32.15,32.19,430300.0,32.9,33.01,32.15,32.19,430300.0
2009-11-19 10:00:00,32.2,32.61,32.15,32.47,365000.0,32.2,32.61,32.15,32.47,365000.0
2009-11-19 10:30:00,32.47,32.58,32.34,32.41,185300.0,32.47,32.58,32.34,32.41,185300.0
2009-11-19 11:00:00,32.39,32.45,32.31,32.42,129600.0,32.39,32.45,32.31,32.42,129600.0
2009-11-19 11:30:00,32.42,32.49,32.36,32.49,86300.0,32.42,32.49,32.36,32.49,86300.0
2009-11-19 12:00:00,32.51,32.56,32.41,32.42,78600.0,32.51,32.56,32.41,32.42,78600.0
2009-11-19 12:30:00,32.43,32.47,32.28,32.3,144200.0,32.43,32.47,32.28,32.3,144200.0
2009-11-19 13:00:00,32.32,32.32,32.16,32.21,127500.0,32.32,32.32,32.16,32.21,127500.0
2009-11-19 13:30:00,32.21,32.22,32.07,32.07,236100.0,32.21,32.22,32.07,32.07,236100.0
2009-11-19 14:00:00,32.07,32.1,31.97,32.01,369500.0,32.07,32.1,31.97,32.01,369500.0
2009-11-19 14:30:00,32.01,32.12,32.01,32.08,293800.0,32.01,32.12,32.01,32.08,293800.0
2009-11-19 15:00:00,32.09,32.26,32.02,32.23,391600.0,32.09,32.26,32.02,32.23,391600.0
2009-11-19 15:30:00,32.23,32.32,32.17,32.25,495000.0,32.23,32.32,32.17,32.25,495000.0
2009-11-20 09:30:00,32.22,32.76,32.06,32.28,435800.0,32.22,32.76,32.06,32.28,435800.0
2009-11-20 10:00:00,32.28,32.29,32.04,32.21,280700.0,32.28,32.29,32.04,32.21,280700.0
2009-11-20 10:30:00,32.21,32.29,32.01,32.05,141400.0,32.21,32.29,32.01,32.05,141400.0
2009-11-20 11:00:00,32.05,32.2,32.05,32.19,104000.0,32.05,32.2,32.05,32.19,104000.0
2009-11-20 11:30:00,32.19,32.2,32.1,32.1,55100.0,32.19,32.2,32.1,32.1,55100.0
2009-11-20 12:00:00,32.09,32.13,32.01,32.12,93700.0,32.09,32.13,32.01,32.12,93700.0
2009-11-20 12:30:00,32.12,32.14,32.05,32.07,64900.0,32.12,32.14,32.05,32.07,64900.0
2009-11-20 13:00:00,32.07,32.15,32.02,32.15,82100.0,32.07,32.15,32.02,32.15,82100.0
2009-11-20 13:30:00,32.15,32.3,32.07,32.26,128500.0,32.15,32.3,32.07,32.26,128500.0
2009-11-20 14:00:00,32.26,32.27,32.15,32.19,99800.0,32.26,32.27,32.15,32.19,99800.0
2009-11-20 14:30:00,32.19,32.25,32.09,32.1,114100.0,32.19,32.25,32.09,32.1,114100.0
2009-11-20 15:00:00,32.1,32.19,32.08,32.15,130300.0,32.1,32.19,32.08,32.15,130300.0
2009-11-20 15:30:00,32.15,32.23,32.1,32.18,461000.0,32.15,32.23,32.1,32.18,461000.0
2009-11-23 09:30:00,32.51,32.71,32.12,32.25,386100.0,32.51,32.71,32.12,32.25,386100.0
2009-11-23 10:00:00,32.39,32.41,32.13,32.17,260800.0,32.39,32.41,32.13,32.17,260800.0
2009-11-23 10:30:00,32.17,32.22,32.02,32.07,205200.0,32.17,32.22,32.02,32.07,205200.0
2009-11-23 11:00:00,32.08,32.26,32.04,32.12,175600.0,32.08,32.26,32.04,32.12,175600.0
2009-11-23 11:30:00,32.11,32.12,31.85,31.87,132400.0,32.11,32.12,31.85,31.87,132400.0
2009-11-23 12:00:00,31.87,32.0,31.83,31.83,128100.0,31.87,32.0,31.83,31.83,128100.0
2009-11-23 12:30:00,31.84,31.91,31.7,31.77,242200.0,31.84,31.91,31.7,31.77,242200.0
2009-11-23 13:00:00,31.78,31.78,31.58,31.59,154000.0,31.78,31.78,31.58,31.59,154000.0
2009-11-23 13:30:00,31.6,31.62,31.5,31.56,193700.0,31.6,31.62,31.5,31.56,193700.0
2009-11-23 14:00:00,31.55,31.64,31.53,31.64,94100.0,31.55,31.64,31.53,31.64,94100.0
2009-11-23 14:30:00,31.63,31.67,31.47,31.5,200200.0,31.63,31.67,31.47,31.5,200200.0
2009-11-23 15:00:00,31.5,31.57,31.44,31.45,256300.0,31.5,31.57,31.44,31.45,256300.0
2009-11-23 15:30:00,31.46,31.49,31.34,31.49,582500.0,31.46,31.49,31.34,31.49,582500.0
2009-11-24 09:30:00,31.58,31.66,31.31,31.35,268500.0,31.58,31.66,31.31,31.35,268500.0
2009-11-24 10:00:00,31.35,31.57,31.07,31.3,387900.0,31.35,31.57,31.07,31.3,387900.0
2009-11-24 10:30:00,31.3,31.48,31.24,31.42,195200.0,31.3,31.48,31.24,31.42,195200.0
2009-11-24 11:00:00,31.4,31.43,31.28,31.33,74200.0,31.4,31.43,31.28,31.33,74200.0
2009-11-24 11:30:00,31.32,31.44,31.29,31.43,76000.0,31.32,31.44,31.29,31.43,76000.0
2009-11-24 12:00:00,31.43,31.5,31.36,31.44,177800.0,31.43,31.5,31.36,31.44,177800.0
2009-11-24 12:30:00,31.44,31.44,31.26,31.26,94600.0,31.44,31.44,31.26,31.26,94600.0
2009-11-24 13:00:00,31.26,31.42,31.22,31.37,82700.0,31.26,31.42,31.22,31.37,82700.0
2009-11-24 13:30:00,31.37,31.45,31.35,31.35,108600.0,31.37,31.45,31.35,31.35,108600.0
2009-11-24 14:00:00,31.36,31.41,31.27,31.41,167300.0,31.36,31.41,31.27,31.41,167300.0
2009-11-24 14:30:00,31.41,31.56,31.4,31.55,210200.0,31.41,31.56,31.4,31.55,210200.0
2009-11-24 15:00:00,31.56,31.61,31.5,31.57,316100.0,31.56,31.61,31.5,31.57,316100.0
2009-11-24 15:30:00,31.57,31.65,31.52,31.64,458300.0,31.57,31.65,31.52,31.64,458300.0
2009-11-25 09:30:00,31.96,32.13,31.84,32.0,316000.0,31.96,32.13,31.84,32.0,316000.0
2009-11-25 10:00:00,31.98,32.07,31.9,31.98,313200.0,31.98,32.07,31.9,31.98,313200.0
2009-11-25 10:30:00,31.98,32.23,31.94,32.18,245300.0,31.98,32.23,31.94,32.18,245300.0
2009-11-25 11:00:00,32.18,32.38,32.13,32.26,209600.0,32.18,32.38,32.13,32.26,209600.0
2009-11-25 11:30:00,32.26,32.43,32.18,32.41,222800.0,32.26,32.43,32.18,32.41,222800.0
2009-11-25 12:00:00,32.42,32.42,32.2,32.22,126800.0,32.42,32.42,32.2,32.22,126800.0
2009-11-25 12:30:00,32.22,32.35,32.12,32.35,111700.0,32.22,32.35,32.12,32.35,111700.0
2009-11-25 13:00:00,32.34,32.35,32.28,32.31,129300.0,32.34,32.35,32.28,32.31,129300.0
2009-11-25 13:30:00,32.31,32.34,32.24,32.33,135900.0,32.31,32.34,32.24,32.33,135900.0
2009-11-25 14:00:00,32.33,32.47,32.33,32.43,160900.0,32.33,32.47,32.33,32.43,160900.0
2009-11-25 14:30:00,32.43,32.57,32.41,32.51,179400.0,32.43,32.57,32.41,32.51,179400.0
2009-11-25 15:00:00,32.51,32.69,32.45,32.67,472900.0,32.51,32.69,32.45,32.67,472900.0
2009-11-25 15:30:00,32.66,32.71,32.62,32.63,411600.0,32.66,32.71,32.62,32.63,411600.0
2009-11-27 09:30:00,31.84,32.15,31.67,31.93,262800.0,31.84,32.15,31.67,31.93,262800.0
2009-11-27 10:00:00,31.93,32.31,31.92,32.2,252700.0,31.93,32.31,31.92,32.2,252700.0
2009-11-27 10:30:00,32.2,32.56,32.19,32.36,181700.0,32.2,32.56,32.19,32.36,181700.0
2009-11-27 11:00:00,32.37,32.6,32.23,32.25,128900.0,32.37,32.6,32.23,32.25,128900.0
2009-11-27 11:30:00,32.25,32.29,31.99,32.03,119500.0,32.25,32.29,31.99,32.03,119500.0
2009-11-27 12:00:00,32.03,32.05,31.88,31.9,94800.0,32.03,32.05,31.88,31.9,94800.0
2009-11-27 12:30:00,31.9,31.91,31.76,31.82,316100.0,31.9,31.91,31.76,31.82,316100.0
2009-11-27 13:00:00,31.82,32.08,31.76,31.81,64000.0,31.82,32.08,31.76,31.81,64000.0
2009-11-27 13:30:00,32.63,32.63,32.63,32.63,100.0,32.63,32.63,32.63,32.63,100.0
2009-11-27 14:00:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2009-11-27 14:30:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2009-11-27 15:00:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2009-11-27 15:30:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2009-11-30 09:30:00,31.57,31.76,31.07,31.3,307300.0,31.57,31.76,31.07,31.3,307300.0
2009-11-30 10:00:00,31.33,31.85,31.33,31.75,197700.0,31.33,31.85,31.33,31.75,197700.0
2009-11-30 10:30:00,31.76,31.76,31.21,31.23,232000.0,31.76,31.76,31.21,31.23,232000.0
2009-11-30 11:00:00,31.21,31.21,30.94,31.0,187700.0,31.21,31.21,30.94,31.0,187700.0
2009-11-30 11:30:00,30.99,31.0,30.79,30.87,190200.0,30.99,31.0,30.79,30.87,190200.0
2009-11-30 12:00:00,30.87,31.04,30.82,30.98,77500.0,30.87,31.04,30.82,30.98,77500.0
2009-11-30 12:30:00,30.98,30.98,30.78,30.89,109900.0,30.98,30.98,30.78,30.89,109900.0
2009-11-30 13:00:00,30.89,30.98,30.84,30.98,68600.0,30.89,30.98,30.84,30.98,68600.0
2009-11-30 13:30:00,30.98,31.07,30.88,30.98,122600.0,30.98,31.07,30.88,30.98,122600.0
2009-11-30 14:00:00,30.98,31.05,30.95,31.01,57800.0,30.98,31.05,30.95,31.01,57800.0
2009-11-30 14:30:00,31.0,31.07,30.93,31.02,171300.0,31.0,31.07,30.93,31.02,171300.0
2009-11-30 15:00:00,31.03,31.38,31.03,31.38,346300.0,31.03,31.38,31.03,31.38,346300.0
2009-11-30 15:30:00,31.38,31.76,31.36,31.63,1075000.0,31.38,31.76,31.36,31.63,1075000.0
2009-12-01 09:30:00,32.15,32.64,32.08,32.5,525100.0,32.15,32.64,32.08,32.5,525100.0
2009-12-01 10:00:00,32.49,32.68,32.2,32.68,625600.0,32.49,32.68,32.2,32.68,625600.0
2009-12-01 10:30:00,32.67,32.77,32.59,32.75,290700.0,32.67,32.77,32.59,32.75,290700.0
2009-12-01 11:00:00,32.76,32.81,32.6,32.68,253100.0,32.76,32.81,32.6,32.68,253100.0
2009-12-01 11:30:00,32.68,32.73,32.6,32.66,200700.0,32.68,32.73,32.6,32.66,200700.0
2009-12-01 12:00:00,32.67,32.8,32.64,32.65,107000.0,32.67,32.8,32.64,32.65,107000.0
2009-12-01 12:30:00,32.66,32.71,32.6,32.66,111700.0,32.66,32.71,32.6,32.66,111700.0
2009-12-01 13:00:00,32.66,32.82,32.64,32.77,74400.0,32.66,32.82,32.64,32.77,74400.0
2009-12-01 13:30:00,32.77,32.94,32.77,32.91,161600.0,32.77,32.94,32.77,32.91,161600.0
2009-12-01 14:00:00,32.91,32.95,32.85,32.93,139000.0,32.91,32.95,32.85,32.93,139000.0
2009-12-01 14:30:00,32.94,33.05,32.86,32.94,310900.0,32.94,33.05,32.86,32.94,310900.0
2009-12-01 15:00:00,32.94,32.95,32.79,32.82,256200.0,32.94,32.95,32.79,32.82,256200.0
2009-12-01 15:30:00,32.82,32.87,32.68,32.85,683600.0,32.82,32.87,32.68,32.85,683600.0
2009-12-02 09:30:00,32.72,33.04,32.35,32.47,439700.0,32.72,33.04,32.35,32.47,439700.0
2009-12-02 10:00:00,32.49,32.96,32.49,32.8,371700.0,32.49,32.96,32.49,32.8,371700.0
2009-12-02 10:30:00,32.78,32.86,32.69,32.85,151500.0,32.78,32.86,32.69,32.85,151500.0
2009-12-02 11:00:00,32.85,32.85,32.47,32.54,296600.0,32.85,32.85,32.47,32.54,296600.0
2009-12-02 11:30:00,32.55,32.65,32.5,32.51,91500.0,32.55,32.65,32.5,32.51,91500.0
2009-12-02 12:00:00,32.51,32.56,32.26,32.38,240100.0,32.51,32.56,32.26,32.38,240100.0
2009-12-02 12:30:00,32.38,32.42,32.31,32.42,171800.0,32.38,32.42,32.31,32.42,171800.0
2009-12-02 13:00:00,32.42,32.47,32.26,32.28,249600.0,32.42,32.47,32.26,32.28,249600.0
2009-12-02 13:30:00,32.27,32.5,32.25,32.47,238900.0,32.27,32.5,32.25,32.47,238900.0
2009-12-02 14:00:00,32.48,32.55,32.38,32.5,214000.0,32.48,32.55,32.38,32.5,214000.0
2009-12-02 14:30:00,32.49,32.55,32.44,32.49,186400.0,32.49,32.55,32.44,32.49,186400.0
2009-12-02 15:00:00,32.5,32.54,32.35,32.46,267000.0,32.5,32.54,32.35,32.46,267000.0
2009-12-02 15:30:00,32.45,32.51,32.39,32.41,531200.0,32.45,32.51,32.39,32.41,531200.0
2009-12-03 09:30:00,32.47,33.23,32.2,33.19,677100.0,32.47,33.23,32.2,33.19,677100.0
2009-12-03 10:00:00,33.17,33.29,32.65,32.8,637600.0,33.17,33.29,32.65,32.8,637600.0
2009-12-03 10:30:00,32.8,32.97,32.66,32.94,295200.0,32.8,32.97,32.66,32.94,295200.0
2009-12-03 11:00:00,32.94,33.01,32.9,32.99,178100.0,32.94,33.01,32.9,32.99,178100.0
2009-12-03 11:30:00,33.0,33.04,32.69,32.73,182400.0,33.0,33.04,32.69,32.73,182400.0
2009-12-03 12:00:00,32.73,32.87,32.68,32.75,155400.0,32.73,32.87,32.68,32.75,155400.0
2009-12-03 12:30:00,32.75,32.83,32.74,32.75,109200.0,32.75,32.83,32.74,32.75,109200.0
2009-12-03 13:00:00,32.76,32.77,32.61,32.65,190600.0,32.76,32.77,32.61,32.65,190600.0
2009-12-03 13:30:00,32.66,32.83,32.63,32.78,211500.0,32.66,32.83,32.63,32.78,211500.0
2009-12-03 14:00:00,32.8,32.89,32.72,32.82,178400.0,32.8,32.89,32.72,32.82,178400.0
2009-12-03 14:30:00,32.81,32.92,32.81,32.83,248900.0,32.81,32.92,32.81,32.83,248900.0
2009-12-03 15:00:00,32.83,32.9,32.73,32.76,287500.0,32.83,32.9,32.73,32.76,287500.0
2009-12-03 15:30:00,32.75,32.8,32.47,32.47,696800.0,32.75,32.8,32.47,32.47,696800.0
2009-12-04 09:30:00,33.17,33.44,33.02,33.25,667000.0,33.17,33.44,33.02,33.25,667000.0
2009-12-04 10:00:00,33.26,33.47,33.16,33.44,435800.0,33.26,33.47,33.16,33.44,435800.0
2009-12-04 10:30:00,33.45,33.64,33.42,33.42,319100.0,33.45,33.64,33.42,33.42,319100.0
2009-12-04 11:00:00,33.43,33.54,33.08,33.09,334000.0,33.43,33.54,33.08,33.09,334000.0
2009-12-04 11:30:00,33.08,33.1,32.73,33.05,603600.0,33.08,33.1,32.73,33.05,603600.0
2009-12-04 12:00:00,33.06,33.25,32.98,33.19,210900.0,33.06,33.25,32.98,33.19,210900.0
2009-12-04 12:30:00,33.2,33.3,33.12,33.2,210500.0,33.2,33.3,33.12,33.2,210500.0
2009-12-04 13:00:00,33.21,33.22,33.04,33.05,141500.0,33.21,33.22,33.04,33.05,141500.0
2009-12-04 13:30:00,33.05,33.18,32.96,32.99,152600.0,33.05,33.18,32.96,32.99,152600.0
2009-12-04 14:00:00,32.99,33.06,32.91,32.99,145000.0,32.99,33.06,32.91,32.99,145000.0
2009-12-04 14:30:00,32.98,33.13,32.9,32.99,180600.0,32.98,33.13,32.9,32.99,180600.0
2009-12-04 15:00:00,32.99,33.13,32.97,33.08,361600.0,32.99,33.13,32.97,33.08,361600.0
2009-12-04 15:30:00,33.1,33.15,33.0,33.11,408600.0,33.1,33.15,33.0,33.11,408600.0
2009-12-07 09:30:00,33.27,33.27,32.75,33.02,250600.0,33.27,33.27,32.75,33.02,250600.0
2009-12-07 10:00:00,33.03,33.12,32.93,33.12,168800.0,33.03,33.12,32.93,33.12,168800.0
2009-12-07 10:30:00,33.12,33.16,32.8,32.99,248700.0,33.12,33.16,32.8,32.99,248700.0
2009-12-07 11:00:00,32.99,33.05,32.84,32.85,76900.0,32.99,33.05,32.84,32.85,76900.0
2009-12-07 11:30:00,32.85,33.0,32.85,32.92,105800.0,32.85,33.0,32.85,32.92,105800.0
2009-12-07 12:00:00,32.93,32.95,32.8,32.81,72600.0,32.93,32.95,32.8,32.81,72600.0
2009-12-07 12:30:00,32.81,32.92,32.78,32.86,119500.0,32.81,32.92,32.78,32.86,119500.0
2009-12-07 13:00:00,32.86,32.87,32.78,32.81,173100.0,32.86,32.87,32.78,32.81,173100.0
2009-12-07 13:30:00,32.8,32.92,32.77,32.8,218400.0,32.8,32.92,32.77,32.8,218400.0
2009-12-07 14:00:00,32.79,32.82,32.72,32.73,185800.0,32.79,32.82,32.72,32.73,185800.0
2009-12-07 14:30:00,32.73,32.73,32.52,32.58,164800.0,32.73,32.73,32.52,32.58,164800.0
2009-12-07 15:00:00,32.6,32.69,32.5,32.51,219600.0,32.6,32.69,32.5,32.51,219600.0
2009-12-07 15:30:00,32.52,32.6,32.49,32.56,480900.0,32.52,32.6,32.49,32.56,480900.0
2009-12-08 09:30:00,32.41,32.46,31.93,32.11,212200.0,32.41,32.46,31.93,32.11,212200.0
2009-12-08 10:00:00,32.1,32.32,32.04,32.26,234700.0,32.1,32.32,32.04,32.26,234700.0
2009-12-08 10:30:00,32.26,32.36,32.12,32.19,211700.0,32.26,32.36,32.12,32.19,211700.0
2009-12-08 11:00:00,32.2,32.68,32.17,32.62,197300.0,32.2,32.68,32.17,32.62,197300.0
2009-12-08 11:30:00,32.63,32.98,32.6,32.9,139100.0,32.63,32.98,32.6,32.9,139100.0
2009-12-08 12:00:00,32.91,32.93,32.73,32.73,54800.0,32.91,32.93,32.73,32.73,54800.0
2009-12-08 12:30:00,32.74,32.82,32.71,32.82,61200.0,32.74,32.82,32.71,32.82,61200.0
2009-12-08 13:00:00,32.8,32.81,32.6,32.6,77200.0,32.8,32.81,32.6,32.6,77200.0
2009-12-08 13:30:00,32.6,32.72,32.59,32.63,81400.0,32.6,32.72,32.59,32.63,81400.0
2009-12-08 14:00:00,32.61,32.64,32.44,32.49,182900.0,32.61,32.64,32.44,32.49,182900.0
2009-12-08 14:30:00,32.5,32.55,32.32,32.35,194600.0,32.5,32.55,32.32,32.35,194600.0
2009-12-08 15:00:00,32.35,32.54,32.35,32.49,109100.0,32.35,32.54,32.35,32.49,109100.0
2009-12-08 15:30:00,32.49,32.51,32.34,32.34,314600.0,32.49,32.51,32.34,32.34,314600.0
2009-12-09 09:30:00,32.24,32.29,31.75,32.01,272600.0,32.24,32.29,31.75,32.01,272600.0
2009-12-09 10:00:00,32.02,32.12,31.72,31.73,164200.0,32.02,32.12,31.72,31.73,164200.0
2009-12-09 10:30:00,31.73,31.98,31.65,31.86,266700.0,31.73,31.98,31.65,31.86,266700.0
2009-12-09 11:00:00,31.87,31.93,31.8,31.8,133900.0,31.87,31.93,31.8,31.8,133900.0
2009-12-09 11:30:00,31.8,31.91,31.69,31.88,107400.0,31.8,31.91,31.69,31.88,107400.0
2009-12-09 12:00:00,31.89,31.93,31.73,31.85,129000.0,31.89,31.93,31.73,31.85,129000.0
2009-12-09 12:30:00,31.85,31.9,31.77,31.85,137000.0,31.85,31.9,31.77,31.85,137000.0
2009-12-09 13:00:00,31.84,31.84,31.7,31.74,160200.0,31.84,31.84,31.7,31.74,160200.0
2009-12-09 13:30:00,31.74,31.76,31.57,31.63,172600.0,31.74,31.76,31.57,31.63,172600.0
2009-12-09 14:00:00,31.63,31.76,31.61,31.76,175700.0,31.63,31.76,31.61,31.76,175700.0
2009-12-09 14:30:00,31.76,31.85,31.75,31.82,149200.0,31.76,31.85,31.75,31.82,149200.0
2009-12-09 15:00:00,31.82,32.25,31.82,32.2,357900.0,31.82,32.25,31.82,32.2,357900.0
2009-12-09 15:30:00,32.2,32.31,32.12,32.28,627300.0,32.2,32.31,32.12,32.28,627300.0
2009-12-10 09:30:00,32.37,32.99,32.27,32.55,173300.0,32.37,32.99,32.27,32.55,173300.0
2009-12-10 10:00:00,32.54,32.92,32.47,32.88,171300.0,32.54,32.92,32.47,32.88,171300.0
2009-12-10 10:30:00,32.89,32.99,32.8,32.9,164000.0,32.89,32.99,32.8,32.9,164000.0
2009-12-10 11:00:00,32.89,32.89,32.75,32.8,257000.0,32.89,32.89,32.75,32.8,257000.0
2009-12-10 11:30:00,32.8,32.89,32.74,32.81,184800.0,32.8,32.89,32.74,32.81,184800.0
2009-12-10 12:00:00,32.8,32.85,32.74,32.75,121100.0,32.8,32.85,32.74,32.75,121100.0
2009-12-10 12:30:00,32.76,32.82,32.74,32.82,113500.0,32.76,32.82,32.74,32.82,113500.0
2009-12-10 13:00:00,32.81,32.83,32.63,32.73,95700.0,32.81,32.83,32.63,32.73,95700.0
2009-12-10 13:30:00,32.75,32.94,32.67,32.78,464700.0,32.75,32.94,32.67,32.78,464700.0
2009-12-10 14:00:00,32.77,33.07,32.71,33.06,311300.0,32.77,33.07,32.71,33.06,311300.0
2009-12-10 14:30:00,33.06,33.17,33.02,33.03,252000.0,33.06,33.17,33.02,33.03,252000.0
2009-12-10 15:00:00,33.03,33.03,32.85,32.87,300000.0,33.03,33.03,32.85,32.87,300000.0
2009-12-10 15:30:00,32.86,32.97,32.84,32.92,534300.0,32.86,32.97,32.84,32.92,534300.0
2009-12-11 09:30:00,33.21,33.63,33.2,33.61,172200.0,33.21,33.63,33.2,33.61,172200.0
2009-12-11 10:00:00,33.61,33.64,33.34,33.5,161700.0,33.61,33.64,33.34,33.5,161700.0
2009-12-11 10:30:00,33.51,33.62,33.47,33.51,113300.0,33.51,33.62,33.47,33.51,113300.0
2009-12-11 11:00:00,33.5,33.5,33.17,33.19,115500.0,33.5,33.5,33.17,33.19,115500.0
2009-12-11 11:30:00,33.19,33.22,33.08,33.18,110000.0,33.19,33.22,33.08,33.18,110000.0
2009-12-11 12:00:00,33.17,33.2,33.07,33.09,93200.0,33.17,33.2,33.07,33.09,93200.0
2009-12-11 12:30:00,33.09,33.18,33.04,33.17,97300.0,33.09,33.18,33.04,33.17,97300.0
2009-12-11 13:00:00,33.17,33.17,33.12,33.13,95000.0,33.17,33.17,33.12,33.13,95000.0
2009-12-11 13:30:00,33.13,33.14,33.11,33.11,97200.0,33.13,33.14,33.11,33.11,97200.0
2009-12-11 14:00:00,33.12,33.32,33.11,33.31,320400.0,33.12,33.32,33.11,33.31,320400.0
2009-12-11 14:30:00,33.31,33.35,33.22,33.29,153000.0,33.31,33.35,33.22,33.29,153000.0
2009-12-11 15:00:00,33.29,33.41,33.26,33.41,142800.0,33.29,33.41,33.26,33.41,142800.0
2009-12-11 15:30:00,33.4,33.66,33.4,33.64,828900.0,33.4,33.66,33.4,33.64,828900.0
2009-12-14 09:30:00,33.71,33.99,33.69,33.88,175000.0,33.71,33.99,33.69,33.88,175000.0
2009-12-14 10:00:00,33.86,33.87,33.44,33.53,327500.0,33.86,33.87,33.44,33.53,327500.0
2009-12-14 10:30:00,33.53,33.66,33.44,33.65,163700.0,33.53,33.66,33.44,33.65,163700.0
2009-12-14 11:00:00,33.64,33.72,33.55,33.67,102800.0,33.64,33.72,33.55,33.67,102800.0
2009-12-14 11:30:00,33.67,33.79,33.67,33.71,70100.0,33.67,33.79,33.67,33.71,70100.0
2009-12-14 12:00:00,33.72,33.9,33.72,33.89,53600.0,33.72,33.9,33.72,33.89,53600.0
2009-12-14 12:30:00,33.88,34.04,33.88,33.99,72000.0,33.88,34.04,33.88,33.99,72000.0
2009-12-14 13:00:00,33.99,34.1,33.95,34.06,102300.0,33.99,34.1,33.95,34.06,102300.0
2009-12-14 13:30:00,34.06,34.12,33.99,34.12,107900.0,34.06,34.12,33.99,34.12,107900.0
2009-12-14 14:00:00,34.12,34.14,34.07,34.08,74800.0,34.12,34.14,34.07,34.08,74800.0
2009-12-14 14:30:00,34.07,34.22,34.04,34.21,137000.0,34.07,34.22,34.04,34.21,137000.0
2009-12-14 15:00:00,34.21,34.27,34.2,34.27,170000.0,34.21,34.27,34.2,34.27,170000.0
2009-12-14 15:30:00,34.27,34.39,34.27,34.37,285200.0,34.27,34.39,34.27,34.37,285200.0
2009-12-15 09:30:00,34.08,34.28,33.83,33.84,160400.0,34.08,34.28,33.83,33.84,160400.0
2009-12-15 10:00:00,33.83,34.13,33.8,33.94,84700.0,33.83,34.13,33.8,33.94,84700.0
2009-12-15 10:30:00,33.93,34.02,33.8,33.95,99700.0,33.93,34.02,33.8,33.95,99700.0
2009-12-15 11:00:00,33.95,33.95,33.78,33.82,62100.0,33.95,33.95,33.78,33.82,62100.0
2009-12-15 11:30:00,33.81,33.84,33.76,33.83,44500.0,33.81,33.84,33.76,33.83,44500.0
2009-12-15 12:00:00,33.83,33.86,33.78,33.8,37900.0,33.83,33.86,33.78,33.8,37900.0
2009-12-15 12:30:00,33.81,33.84,33.78,33.79,38400.0,33.81,33.84,33.78,33.79,38400.0
2009-12-15 13:00:00,33.79,33.83,33.68,33.68,59500.0,33.79,33.83,33.68,33.68,59500.0
2009-12-15 13:30:00,33.68,33.71,33.61,33.7,135700.0,33.68,33.71,33.61,33.7,135700.0
2009-12-15 14:00:00,33.7,33.72,33.66,33.69,100200.0,33.7,33.72,33.66,33.69,100200.0
2009-12-15 14:30:00,33.69,33.71,33.61,33.63,128100.0,33.69,33.71,33.61,33.63,128100.0
2009-12-15 15:00:00,33.62,33.7,33.53,33.53,201800.0,33.62,33.7,33.53,33.53,201800.0
2009-12-15 15:30:00,33.53,33.54,33.37,33.39,427200.0,33.53,33.54,33.37,33.39,427200.0
2009-12-16 09:30:00,33.5,33.75,33.45,33.5,156800.0,33.5,33.75,33.45,33.5,156800.0
2009-12-16 10:00:00,33.49,33.58,33.39,33.45,155700.0,33.49,33.58,33.39,33.45,155700.0
2009-12-16 10:30:00,33.45,33.61,33.45,33.59,146600.0,33.45,33.61,33.45,33.59,146600.0
2009-12-16 11:00:00,33.59,33.61,33.56,33.59,89800.0,33.59,33.61,33.56,33.59,89800.0
2009-12-16 11:30:00,33.6,33.61,33.47,33.49,114900.0,33.6,33.61,33.47,33.49,114900.0
2009-12-16 12:00:00,33.49,33.66,33.49,33.66,113700.0,33.49,33.66,33.49,33.66,113700.0
2009-12-16 12:30:00,33.66,33.68,33.65,33.68,71200.0,33.66,33.68,33.65,33.68,71200.0
2009-12-16 13:00:00,33.67,33.68,33.6,33.65,107600.0,33.67,33.68,33.6,33.65,107600.0
2009-12-16 13:30:00,33.65,33.65,33.6,33.6,63400.0,33.65,33.65,33.6,33.6,63400.0
2009-12-16 14:00:00,33.6,33.64,33.45,33.51,150200.0,33.6,33.64,33.45,33.51,150200.0
2009-12-16 14:30:00,33.5,33.51,33.38,33.38,204900.0,33.5,33.51,33.38,33.38,204900.0
2009-12-16 15:00:00,33.37,33.49,33.32,33.34,185400.0,33.37,33.49,33.32,33.34,185400.0
2009-12-16 15:30:00,33.33,33.43,33.32,33.42,308300.0,33.33,33.43,33.32,33.42,308300.0
2009-12-17 09:30:00,33.16,33.22,32.78,33.03,237700.0,33.16,33.22,32.78,33.03,237700.0
2009-12-17 10:00:00,33.02,33.22,32.98,33.1,173700.0,33.02,33.22,32.98,33.1,173700.0
2009-12-17 10:30:00,33.12,33.18,32.97,33.17,75100.0,33.12,33.18,32.97,33.17,75100.0
2009-12-17 11:00:00,33.18,33.35,33.17,33.31,143400.0,33.18,33.35,33.17,33.31,143400.0
2009-12-17 11:30:00,33.31,33.38,33.18,33.25,99300.0,33.31,33.38,33.18,33.25,99300.0
2009-12-17 12:00:00,33.24,33.33,33.21,33.28,82800.0,33.24,33.33,33.21,33.28,82800.0
2009-12-17 12:30:00,33.29,33.33,33.2,33.25,88600.0,33.29,33.33,33.2,33.25,88600.0
2009-12-17 13:00:00,33.26,33.34,33.2,33.33,66500.0,33.26,33.34,33.2,33.33,66500.0
2009-12-17 13:30:00,33.32,33.35,33.27,33.34,67200.0,33.32,33.35,33.27,33.34,67200.0
2009-12-17 14:00:00,33.34,33.39,33.3,33.37,63300.0,33.34,33.39,33.3,33.37,63300.0
2009-12-17 14:30:00,33.37,33.39,33.31,33.38,70900.0,33.37,33.39,33.31,33.38,70900.0
2009-12-17 15:00:00,33.37,33.38,33.28,33.32,104800.0,33.37,33.38,33.28,33.32,104800.0
2009-12-17 15:30:00,33.32,33.49,33.31,33.33,353800.0,33.32,33.49,33.31,33.33,353800.0
2009-12-18 09:30:00,33.24,33.57,32.93,33.11,563500.0,33.24,33.57,32.93,33.11,563500.0
2009-12-18 10:00:00,33.12,33.16,32.82,32.88,240000.0,33.12,33.16,32.82,32.88,240000.0
2009-12-18 10:30:00,32.88,32.96,32.78,32.78,184600.0,32.88,32.96,32.78,32.78,184600.0
2009-12-18 11:00:00,32.78,32.8,32.38,32.39,188300.0,32.78,32.8,32.38,32.39,188300.0
2009-12-18 11:30:00,32.39,32.66,32.32,32.58,149500.0,32.39,32.66,32.32,32.58,149500.0
2009-12-18 12:00:00,32.59,33.05,32.58,33.01,160200.0,32.59,33.05,32.58,33.01,160200.0
2009-12-18 12:30:00,33.01,33.13,33.0,33.09,74900.0,33.01,33.13,33.0,33.09,74900.0
2009-12-18 13:00:00,33.09,33.17,33.0,33.16,61800.0,33.09,33.17,33.0,33.16,61800.0
2009-12-18 13:30:00,33.16,33.27,33.11,33.16,73600.0,33.16,33.27,33.11,33.16,73600.0
2009-12-18 14:00:00,33.16,33.31,33.14,33.23,86600.0,33.16,33.31,33.14,33.23,86600.0
2009-12-18 14:30:00,33.23,33.24,33.1,33.11,65900.0,33.23,33.24,33.1,33.11,65900.0
2009-12-18 15:00:00,33.11,33.16,33.04,33.04,135600.0,33.11,33.16,33.04,33.04,135600.0
2009-12-18 15:30:00,33.04,33.21,33.02,33.2,324600.0,33.04,33.21,33.02,33.2,324600.0
2009-12-21 09:30:00,33.35,33.7,33.24,33.43,145600.0,33.35,33.7,33.24,33.43,145600.0
2009-12-21 10:00:00,33.4,33.65,33.37,33.52,110800.0,33.4,33.65,33.37,33.52,110800.0
2009-12-21 10:30:00,33.53,33.57,33.45,33.56,66900.0,33.53,33.57,33.45,33.56,66900.0
2009-12-21 11:00:00,33.56,33.73,33.56,33.71,74600.0,33.56,33.73,33.56,33.71,74600.0
2009-12-21 11:30:00,33.7,33.71,33.59,33.62,55100.0,33.7,33.71,33.59,33.62,55100.0
2009-12-21 12:00:00,33.62,33.82,33.61,33.66,53100.0,33.62,33.82,33.61,33.66,53100.0
2009-12-21 12:30:00,33.66,33.74,33.65,33.71,35900.0,33.66,33.74,33.65,33.71,35900.0
2009-12-21 13:00:00,33.72,33.81,33.72,33.79,31300.0,33.72,33.81,33.72,33.79,31300.0
2009-12-21 13:30:00,33.79,33.79,33.66,33.67,50200.0,33.79,33.79,33.66,33.67,50200.0
2009-12-21 14:00:00,33.67,33.72,33.65,33.72,50000.0,33.67,33.72,33.65,33.72,50000.0
2009-12-21 14:30:00,33.72,33.76,33.64,33.75,68400.0,33.72,33.76,33.64,33.75,68400.0
2009-12-21 15:00:00,33.74,33.82,33.73,33.76,159000.0,33.74,33.82,33.73,33.76,159000.0
2009-12-21 15:30:00,33.75,33.94,33.75,33.92,262100.0,33.75,33.94,33.75,33.92,262100.0
2009-12-22 09:30:00,34.05,34.22,33.78,34.06,57000.0,34.05,34.22,33.78,34.06,57000.0
2009-12-22 10:00:00,34.05,34.25,33.97,34.15,65500.0,34.05,34.25,33.97,34.15,65500.0
2009-12-22 10:30:00,34.13,34.13,33.88,33.96,119200.0,34.13,34.13,33.88,33.96,119200.0
2009-12-22 11:00:00,33.97,33.97,33.73,33.76,128800.0,33.97,33.97,33.73,33.76,128800.0
2009-12-22 11:30:00,33.76,33.77,33.69,33.77,41500.0,33.76,33.77,33.69,33.77,41500.0
2009-12-22 12:00:00,33.78,33.99,33.78,33.92,39800.0,33.78,33.99,33.78,33.92,39800.0
2009-12-22 12:30:00,33.92,34.01,33.89,34.0,31700.0,33.92,34.01,33.89,34.0,31700.0
2009-12-22 13:00:00,34.0,34.09,33.96,34.02,31500.0,34.0,34.09,33.96,34.02,31500.0
2009-12-22 13:30:00,34.03,34.1,34.02,34.08,50300.0,34.03,34.1,34.02,34.08,50300.0
2009-12-22 14:00:00,34.08,34.1,34.02,34.04,39700.0,34.08,34.1,34.02,34.04,39700.0
2009-12-22 14:30:00,34.04,34.06,33.98,33.99,53800.0,34.04,34.06,33.98,33.99,53800.0
2009-12-22 15:00:00,33.99,33.99,33.87,33.88,113000.0,33.99,33.99,33.87,33.88,113000.0
2009-12-22 15:30:00,33.88,33.91,33.83,33.88,171600.0,33.88,33.91,33.83,33.88,171600.0
2009-12-23 09:30:00,34.09,34.29,33.91,34.19,58800.0,34.09,34.29,33.91,34.19,58800.0
2009-12-23 10:00:00,34.17,34.17,33.78,33.81,71800.0,34.17,34.17,33.78,33.81,71800.0
2009-12-23 10:30:00,33.81,33.92,33.8,33.85,49400.0,33.81,33.92,33.8,33.85,49400.0
2009-12-23 11:00:00,33.84,34.05,33.78,34.05,66700.0,33.84,34.05,33.78,34.05,66700.0
2009-12-23 11:30:00,34.05,34.14,34.05,34.11,62700.0,34.05,34.14,34.05,34.11,62700.0
2009-12-23 12:00:00,34.1,34.18,34.08,34.17,19900.0,34.1,34.18,34.08,34.17,19900.0
2009-12-23 12:30:00,34.17,34.22,34.13,34.14,25800.0,34.17,34.22,34.13,34.14,25800.0
2009-12-23 13:00:00,34.14,34.29,34.14,34.26,33600.0,34.14,34.29,34.14,34.26,33600.0
2009-12-23 13:30:00,34.26,34.45,34.25,34.44,56100.0,34.26,34.45,34.25,34.44,56100.0
2009-12-23 14:00:00,34.44,34.46,34.39,34.4,39000.0,34.44,34.46,34.39,34.4,39000.0
2009-12-23 14:30:00,34.39,34.45,34.37,34.39,80100.0,34.39,34.45,34.37,34.39,80100.0
2009-12-23 15:00:00,34.4,34.42,34.28,34.37,108200.0,34.4,34.42,34.28,34.37,108200.0
2009-12-23 15:30:00,34.37,34.56,34.35,34.47,291500.0,34.37,34.56,34.35,34.47,291500.0
2009-12-24 09:30:00,34.27,34.75,34.27,34.74,40700.0,34.27,34.75,34.27,34.74,40700.0
2009-12-24 10:00:00,34.75,34.88,34.65,34.81,56300.0,34.75,34.88,34.65,34.81,56300.0
2009-12-24 10:30:00,34.81,34.81,34.68,34.68,37000.0,34.81,34.81,34.68,34.68,37000.0
2009-12-24 11:00:00,34.68,34.68,34.5,34.5,33200.0,34.68,34.68,34.5,34.5,33200.0
2009-12-24 11:30:00,34.49,34.51,34.47,34.51,55900.0,34.49,34.51,34.47,34.51,55900.0
2009-12-24 12:00:00,34.51,34.58,34.49,34.52,155700.0,34.51,34.58,34.49,34.52,155700.0
2009-12-24 12:30:00,34.52,34.61,34.5,34.6,112100.0,34.52,34.61,34.5,34.6,112100.0
2009-12-28 09:30:00,34.48,35.14,34.41,35.06,253100.0,34.48,35.14,34.41,35.06,253100.0
2009-12-28 10:00:00,35.06,35.06,34.87,34.92,82000.0,35.06,35.06,34.87,34.92,82000.0
2009-12-28 10:30:00,34.94,35.04,34.93,35.03,64200.0,34.94,35.04,34.93,35.03,64200.0
2009-12-28 11:00:00,35.03,35.12,34.99,35.11,103900.0,35.03,35.12,34.99,35.11,103900.0
2009-12-28 11:30:00,35.11,35.21,35.09,35.18,117300.0,35.11,35.21,35.09,35.18,117300.0
2009-12-28 12:00:00,35.18,35.28,35.17,35.25,77100.0,35.18,35.28,35.17,35.25,77100.0
2009-12-28 12:30:00,35.26,35.34,35.22,35.33,39900.0,35.26,35.34,35.22,35.33,39900.0
2009-12-28 13:00:00,35.33,35.42,35.32,35.42,58700.0,35.33,35.42,35.32,35.42,58700.0
2009-12-28 13:30:00,35.41,35.42,35.39,35.41,72500.0,35.41,35.42,35.39,35.41,72500.0
2009-12-28 14:00:00,35.41,35.41,35.15,35.23,299300.0,35.41,35.41,35.15,35.23,299300.0
2009-12-28 14:30:00,35.23,35.36,35.22,35.31,113300.0,35.23,35.36,35.22,35.31,113300.0
2009-12-28 15:00:00,35.31,35.44,35.3,35.37,180100.0,35.31,35.44,35.3,35.37,180100.0
2009-12-28 15:30:00,35.36,35.47,35.35,35.43,359700.0,35.36,35.47,35.35,35.43,359700.0
2009-12-29 09:30:00,35.4,35.55,35.27,35.38,247200.0,35.4,35.55,35.27,35.38,247200.0
2009-12-29 10:00:00,35.38,35.41,35.32,35.4,207600.0,35.38,35.41,35.32,35.4,207600.0
2009-12-29 10:30:00,35.4,35.48,35.35,35.47,113400.0,35.4,35.48,35.35,35.47,113400.0
2009-12-29 11:00:00,35.48,35.53,35.46,35.5,190400.0,35.48,35.53,35.46,35.5,190400.0
2009-12-29 11:30:00,35.5,35.6,35.46,35.57,100300.0,35.5,35.6,35.46,35.57,100300.0
2009-12-29 12:00:00,35.56,35.75,35.55,35.74,110200.0,35.56,35.75,35.55,35.74,110200.0
2009-12-29 12:30:00,35.74,35.84,35.74,35.79,122700.0,35.74,35.84,35.74,35.79,122700.0
2009-12-29 13:00:00,35.79,35.8,35.73,35.74,53100.0,35.79,35.8,35.73,35.74,53100.0
2009-12-29 13:30:00,35.74,35.74,35.65,35.72,63300.0,35.74,35.74,35.65,35.72,63300.0
2009-12-29 14:00:00,35.72,35.72,35.54,35.54,243500.0,35.72,35.72,35.54,35.54,243500.0
2009-12-29 14:30:00,35.55,35.65,35.54,35.61,95000.0,35.55,35.65,35.54,35.61,95000.0
2009-12-29 15:00:00,35.62,35.75,35.61,35.75,123500.0,35.62,35.75,35.61,35.75,123500.0
2009-12-29 15:30:00,35.74,35.75,35.64,35.64,234700.0,35.74,35.75,35.64,35.64,234700.0
2009-12-30 09:30:00,35.58,35.8,35.47,35.58,215200.0,35.58,35.8,35.47,35.58,215200.0
2009-12-30 10:00:00,35.58,35.59,35.45,35.48,75500.0,35.58,35.59,35.45,35.48,75500.0
2009-12-30 10:30:00,35.49,35.49,35.38,35.45,145400.0,35.49,35.49,35.38,35.45,145400.0
2009-12-30 11:00:00,35.46,35.51,35.41,35.47,90600.0,35.46,35.51,35.41,35.47,90600.0
2009-12-30 11:30:00,35.46,35.5,35.38,35.48,76900.0,35.46,35.5,35.38,35.48,76900.0
2009-12-30 12:00:00,35.49,35.52,35.42,35.43,56500.0,35.49,35.52,35.42,35.43,56500.0
2009-12-30 12:30:00,35.43,35.44,35.32,35.35,65400.0,35.43,35.44,35.32,35.35,65400.0
2009-12-30 13:00:00,35.36,35.42,35.3,35.34,49400.0,35.36,35.42,35.3,35.34,49400.0
2009-12-30 13:30:00,35.35,35.39,35.3,35.36,69500.0,35.35,35.39,35.3,35.36,69500.0
2009-12-30 14:00:00,35.36,35.47,35.34,35.42,36000.0,35.36,35.47,35.34,35.42,36000.0
2009-12-30 14:30:00,35.43,35.52,35.42,35.51,43200.0,35.43,35.52,35.42,35.51,43200.0
2009-12-30 15:00:00,35.51,35.51,35.41,35.42,55500.0,35.51,35.51,35.41,35.42,55500.0
2009-12-30 15:30:00,35.42,35.52,35.41,35.5,207600.0,35.42,35.52,35.41,35.5,207600.0
2009-12-31 09:30:00,35.67,35.68,35.39,35.53,58600.0,35.67,35.68,35.39,35.53,58600.0
2009-12-31 10:00:00,35.53,35.55,35.36,35.4,64900.0,35.53,35.55,35.36,35.4,64900.0
2009-12-31 10:30:00,35.41,35.52,35.38,35.5,54400.0,35.41,35.52,35.38,35.5,54400.0
2009-12-31 11:00:00,35.5,35.51,35.17,35.21,97900.0,35.5,35.51,35.17,35.21,97900.0
2009-12-31 11:30:00,35.2,35.32,35.17,35.25,62700.0,35.2,35.32,35.17,35.25,62700.0
2009-12-31 12:00:00,35.25,35.42,35.23,35.33,69500.0,35.25,35.42,35.23,35.33,69500.0
2009-12-31 12:30:00,35.32,35.32,35.28,35.28,33400.0,35.32,35.32,35.28,35.28,33400.0
2009-12-31 13:00:00,35.28,35.35,35.27,35.35,34300.0,35.28,35.35,35.27,35.35,34300.0
2009-12-31 13:30:00,35.34,35.37,35.33,35.35,37500.0,35.34,35.37,35.33,35.35,37500.0
2009-12-31 14:00:00,35.36,35.38,35.33,35.34,63300.0,35.36,35.38,35.33,35.34,63300.0
2009-12-31 14:30:00,35.33,35.39,35.33,35.37,79000.0,35.33,35.39,35.33,35.37,79000.0
2009-12-31 15:00:00,35.37,35.38,35.31,35.32,115400.0,35.37,35.38,35.31,35.32,115400.0
2009-12-31 15:30:00,35.32,35.33,34.97,35.0,530700.0,35.32,35.33,34.97,35.0,530700.0
2010-01-04 09:30:00,35.54,35.84,35.01,35.62,247900.0,35.54,35.84,35.01,35.62,247900.0
2010-01-04 10:00:00,35.64,35.79,35.4,35.72,186500.0,35.64,35.79,35.4,35.72,186500.0
2010-01-04 10:30:00,35.73,35.77,35.58,35.69,110800.0,35.73,35.77,35.58,35.69,110800.0
2010-01-04 11:00:00,35.7,35.78,35.53,35.58,141200.0,35.7,35.78,35.53,35.58,141200.0
2010-01-04 11:30:00,35.58,35.58,35.37,35.38,159200.0,35.58,35.58,35.37,35.38,159200.0
2010-01-04 12:00:00,35.38,35.38,35.0,35.03,299400.0,35.38,35.38,35.0,35.03,299400.0
2010-01-04 12:30:00,35.04,35.08,34.74,34.77,353600.0,35.04,35.08,34.74,34.77,353600.0
2010-01-04 13:00:00,34.78,34.93,34.76,34.84,240500.0,34.78,34.93,34.76,34.84,240500.0
2010-01-04 13:30:00,34.84,34.84,34.65,34.69,197100.0,34.84,34.84,34.65,34.69,197100.0
2010-01-04 14:00:00,34.7,34.73,34.65,34.69,188300.0,34.7,34.73,34.65,34.69,188300.0
2010-01-04 14:30:00,34.7,34.8,34.7,34.75,233900.0,34.7,34.8,34.7,34.75,233900.0
2010-01-04 15:00:00,34.74,34.83,34.72,34.79,142500.0,34.74,34.83,34.72,34.79,142500.0
2010-01-04 15:30:00,34.79,34.93,34.78,34.91,671400.0,34.79,34.93,34.78,34.91,671400.0
2010-01-05 09:30:00,34.77,35.2,34.77,34.96,176700.0,34.77,35.2,34.77,34.96,176700.0
2010-01-05 10:00:00,34.95,35.47,34.85,35.44,243900.0,34.95,35.47,34.85,35.44,243900.0
2010-01-05 10:30:00,35.44,36.1,35.43,36.07,431200.0,35.44,36.1,35.43,36.07,431200.0
2010-01-05 11:00:00,36.06,36.12,35.93,35.96,301500.0,36.06,36.12,35.93,35.96,301500.0
2010-01-05 11:30:00,35.96,36.03,35.83,36.03,219500.0,35.96,36.03,35.83,36.03,219500.0
2010-01-05 12:00:00,36.03,36.23,35.9,36.1,345900.0,36.03,36.23,35.9,36.1,345900.0
2010-01-05 12:30:00,36.1,36.23,36.05,36.19,271100.0,36.1,36.23,36.05,36.19,271100.0
2010-01-05 13:00:00,36.2,36.2,35.75,35.87,314300.0,36.2,36.2,35.75,35.87,314300.0
2010-01-05 13:30:00,35.87,35.92,35.76,35.78,288400.0,35.87,35.92,35.76,35.78,288400.0
2010-01-05 14:00:00,35.77,35.85,35.7,35.82,233700.0,35.77,35.85,35.7,35.82,233700.0
2010-01-05 14:30:00,35.81,35.86,35.67,35.69,154400.0,35.81,35.86,35.67,35.69,154400.0
2010-01-05 15:00:00,35.69,35.69,35.59,35.59,193000.0,35.69,35.69,35.59,35.59,193000.0
2010-01-05 15:30:00,35.58,35.71,35.46,35.56,660700.0,35.58,35.71,35.46,35.56,660700.0
2010-01-06 09:30:00,35.27,35.56,35.16,35.18,277000.0,35.27,35.56,35.16,35.18,277000.0
2010-01-06 10:00:00,35.18,35.23,34.97,35.04,336000.0,35.18,35.23,34.97,35.04,336000.0
2010-01-06 10:30:00,35.02,35.13,34.97,35.13,287100.0,35.02,35.13,34.97,35.13,287100.0
2010-01-06 11:00:00,35.12,35.23,34.94,34.95,306600.0,35.12,35.23,34.94,34.95,306600.0
2010-01-06 11:30:00,34.95,34.99,34.88,34.91,229900.0,34.95,34.99,34.88,34.91,229900.0
2010-01-06 12:00:00,34.9,34.97,34.77,34.79,157300.0,34.9,34.97,34.77,34.79,157300.0
2010-01-06 12:30:00,34.79,35.15,34.79,35.13,202700.0,34.79,35.15,34.79,35.13,202700.0
2010-01-06 13:00:00,35.13,35.16,35.02,35.05,95300.0,35.13,35.16,35.02,35.05,95300.0
2010-01-06 13:30:00,35.05,35.08,34.91,34.95,202100.0,35.05,35.08,34.91,34.95,202100.0
2010-01-06 14:00:00,34.94,35.08,34.93,35.08,157600.0,34.94,35.08,34.93,35.08,157600.0
2010-01-06 14:30:00,35.07,35.27,35.07,35.08,152000.0,35.07,35.27,35.07,35.08,152000.0
2010-01-06 15:00:00,35.08,35.24,35.07,35.2,167200.0,35.08,35.24,35.07,35.2,167200.0
2010-01-06 15:30:00,35.21,35.34,35.1,35.26,539300.0,35.21,35.34,35.1,35.26,539300.0
2010-01-07 09:30:00,34.97,34.99,34.01,34.16,729600.0,34.97,34.99,34.01,34.16,729600.0
2010-01-07 10:00:00,34.16,34.18,33.8,34.12,643200.0,34.16,34.18,33.8,34.12,643200.0
2010-01-07 10:30:00,34.12,34.24,33.96,34.15,883800.0,34.12,34.24,33.96,34.15,883800.0
2010-01-07 11:00:00,34.16,34.24,34.09,34.17,253800.0,34.16,34.24,34.09,34.17,253800.0
2010-01-07 11:30:00,34.17,34.25,34.14,34.15,200300.0,34.17,34.25,34.14,34.15,200300.0
2010-01-07 12:00:00,34.15,34.18,34.1,34.13,197800.0,34.15,34.18,34.1,34.13,197800.0
2010-01-07 12:30:00,34.13,34.15,34.08,34.09,262200.0,34.13,34.15,34.08,34.09,262200.0
2010-01-07 13:00:00,34.09,34.17,34.08,34.15,160700.0,34.09,34.17,34.08,34.15,160700.0
2010-01-07 13:30:00,34.15,34.18,34.1,34.15,263200.0,34.15,34.18,34.1,34.15,263200.0
2010-01-07 14:00:00,34.16,34.2,34.12,34.19,274600.0,34.16,34.2,34.12,34.19,274600.0
2010-01-07 14:30:00,34.2,34.25,34.17,34.2,357700.0,34.2,34.25,34.17,34.2,357700.0
2010-01-07 15:00:00,34.2,34.31,34.15,34.3,459500.0,34.2,34.31,34.15,34.3,459500.0
2010-01-07 15:30:00,34.3,34.33,33.96,34.08,963800.0,34.3,34.33,33.96,34.08,963800.0
2010-01-08 09:30:00,34.09,34.23,33.73,34.19,355500.0,34.09,34.23,33.73,34.19,355500.0
2010-01-08 10:00:00,34.2,34.39,34.08,34.14,214900.0,34.2,34.39,34.08,34.14,214900.0
2010-01-08 10:30:00,34.13,34.17,34.05,34.16,190100.0,34.13,34.17,34.05,34.16,190100.0
2010-01-08 11:00:00,34.16,34.17,34.03,34.05,98100.0,34.16,34.17,34.03,34.05,98100.0
2010-01-08 11:30:00,34.07,34.09,34.0,34.08,94900.0,34.07,34.09,34.0,34.08,94900.0
2010-01-08 12:00:00,34.08,34.09,33.99,34.06,113200.0,34.08,34.09,33.99,34.06,113200.0
2010-01-08 12:30:00,34.05,34.07,33.96,33.99,150400.0,34.05,34.07,33.96,33.99,150400.0
2010-01-08 13:00:00,33.99,34.02,33.97,33.99,152600.0,33.99,34.02,33.97,33.99,152600.0
2010-01-08 13:30:00,33.99,34.02,33.98,33.98,127200.0,33.99,34.02,33.98,33.98,127200.0
2010-01-08 14:00:00,33.98,34.06,33.98,34.06,171900.0,33.98,34.06,33.98,34.06,171900.0
2010-01-08 14:30:00,34.06,34.09,33.97,34.0,130900.0,34.06,34.09,33.97,34.0,130900.0
2010-01-08 15:00:00,34.0,34.02,33.98,33.98,241500.0,34.0,34.02,33.98,33.98,241500.0
2010-01-08 15:30:00,33.99,34.03,33.95,34.02,755500.0,33.99,34.03,33.95,34.02,755500.0
2010-01-11 09:30:00,33.95,34.11,33.81,33.92,208700.0,33.95,34.11,33.81,33.92,208700.0
2010-01-11 10:00:00,33.93,34.04,33.9,34.02,214200.0,33.93,34.04,33.9,34.02,214200.0
2010-01-11 10:30:00,34.02,34.03,33.94,33.96,91200.0,34.02,34.03,33.94,33.96,91200.0
2010-01-11 11:00:00,33.96,33.97,33.89,33.92,106100.0,33.96,33.97,33.89,33.92,106100.0
2010-01-11 11:30:00,33.92,33.93,33.62,33.72,225400.0,33.92,33.93,33.62,33.72,225400.0
2010-01-11 12:00:00,33.72,33.81,33.64,33.77,186800.0,33.72,33.81,33.64,33.77,186800.0
2010-01-11 12:30:00,33.77,33.77,33.59,33.59,117900.0,33.77,33.77,33.59,33.59,117900.0
2010-01-11 13:00:00,33.6,33.76,33.54,33.76,108000.0,33.6,33.76,33.54,33.76,108000.0
2010-01-11 13:30:00,33.75,33.81,33.73,33.76,88200.0,33.75,33.81,33.73,33.76,88200.0
2010-01-11 14:00:00,33.77,33.81,33.71,33.77,112600.0,33.77,33.81,33.71,33.77,112600.0
2010-01-11 14:30:00,33.77,33.77,33.66,33.72,122300.0,33.77,33.77,33.66,33.72,122300.0
2010-01-11 15:00:00,33.71,33.92,33.7,33.79,201300.0,33.71,33.92,33.7,33.79,201300.0
2010-01-11 15:30:00,33.8,33.91,33.73,33.82,430900.0,33.8,33.91,33.73,33.82,430900.0
2010-01-12 09:30:00,33.64,33.75,33.25,33.38,312700.0,33.64,33.75,33.25,33.38,312700.0
2010-01-12 10:00:00,33.38,33.47,33.14,33.35,224500.0,33.38,33.47,33.14,33.35,224500.0
2010-01-12 10:30:00,33.35,33.61,33.35,33.53,124200.0,33.35,33.61,33.35,33.53,124200.0
2010-01-12 11:00:00,33.53,33.56,33.4,33.41,88600.0,33.53,33.56,33.4,33.41,88600.0
2010-01-12 11:30:00,33.4,33.47,33.28,33.46,105300.0,33.4,33.47,33.28,33.46,105300.0
2010-01-12 12:00:00,33.46,33.46,33.24,33.26,208600.0,33.46,33.46,33.24,33.26,208600.0
2010-01-12 12:30:00,33.24,33.26,33.06,33.17,183900.0,33.24,33.26,33.06,33.17,183900.0
2010-01-12 13:00:00,33.17,33.21,33.1,33.1,116500.0,33.17,33.21,33.1,33.1,116500.0
2010-01-12 13:30:00,33.11,33.46,33.09,33.4,198500.0,33.11,33.46,33.09,33.4,198500.0
2010-01-12 14:00:00,33.4,33.49,33.33,33.49,175400.0,33.4,33.49,33.33,33.49,175400.0
2010-01-12 14:30:00,33.49,33.65,33.34,33.63,216000.0,33.49,33.65,33.34,33.63,216000.0
2010-01-12 15:00:00,33.63,33.73,33.54,33.72,212800.0,33.63,33.73,33.54,33.72,212800.0
2010-01-12 15:30:00,33.73,33.73,33.51,33.59,532000.0,33.73,33.73,33.51,33.59,532000.0
2010-01-13 09:30:00,33.71,34.0,33.71,33.88,163100.0,33.71,34.0,33.71,33.88,163100.0
2010-01-13 10:00:00,33.88,33.89,33.65,33.83,79100.0,33.88,33.89,33.65,33.83,79100.0
2010-01-13 10:30:00,33.81,33.81,33.65,33.69,76600.0,33.81,33.81,33.65,33.69,76600.0
2010-01-13 11:00:00,33.69,33.89,33.65,33.85,76500.0,33.69,33.89,33.65,33.85,76500.0
2010-01-13 11:30:00,33.85,33.9,33.75,33.81,97100.0,33.85,33.9,33.75,33.81,97100.0
2010-01-13 12:00:00,33.81,34.1,33.8,34.1,73800.0,33.81,34.1,33.8,34.1,73800.0
2010-01-13 12:30:00,34.1,34.17,33.95,33.99,101900.0,34.1,34.17,33.95,33.99,101900.0
2010-01-13 13:00:00,34.0,34.16,33.96,34.16,48700.0,34.0,34.16,33.96,34.16,48700.0
2010-01-13 13:30:00,34.15,34.19,33.99,34.01,137400.0,34.15,34.19,33.99,34.01,137400.0
2010-01-13 14:00:00,34.01,34.15,33.98,34.13,115800.0,34.01,34.15,33.98,34.13,115800.0
2010-01-13 14:30:00,34.14,34.27,34.13,34.27,93400.0,34.14,34.27,34.13,34.27,93400.0
2010-01-13 15:00:00,34.27,34.27,34.1,34.15,134500.0,34.27,34.27,34.1,34.15,134500.0
2010-01-13 15:30:00,34.15,34.27,34.09,34.16,263600.0,34.15,34.27,34.09,34.16,263600.0
2010-01-14 09:30:00,33.92,34.27,33.77,33.8,278000.0,33.92,34.27,33.77,33.8,278000.0
2010-01-14 10:00:00,33.8,33.91,33.67,33.79,136000.0,33.8,33.91,33.67,33.79,136000.0
2010-01-14 10:30:00,33.76,33.82,33.64,33.74,144600.0,33.76,33.82,33.64,33.74,144600.0
2010-01-14 11:00:00,33.74,33.74,33.29,33.49,166200.0,33.74,33.74,33.29,33.49,166200.0
2010-01-14 11:30:00,33.5,33.52,33.37,33.37,73400.0,33.5,33.52,33.37,33.37,73400.0
2010-01-14 12:00:00,33.37,33.53,33.36,33.49,192100.0,33.37,33.53,33.36,33.49,192100.0
2010-01-14 12:30:00,33.49,33.59,33.48,33.51,159500.0,33.49,33.59,33.48,33.51,159500.0
2010-01-14 13:00:00,33.51,33.55,33.32,33.33,75400.0,33.51,33.55,33.32,33.33,75400.0
2010-01-14 13:30:00,33.33,33.51,33.33,33.45,142200.0,33.33,33.51,33.33,33.45,142200.0
2010-01-14 14:00:00,33.45,33.58,33.45,33.57,161900.0,33.45,33.58,33.45,33.57,161900.0
2010-01-14 14:30:00,33.57,33.58,33.5,33.5,81200.0,33.57,33.58,33.5,33.5,81200.0
2010-01-14 15:00:00,33.5,33.78,33.49,33.78,244800.0,33.5,33.78,33.49,33.78,244800.0
2010-01-14 15:30:00,33.78,33.97,33.76,33.78,606300.0,33.78,33.97,33.76,33.78,606300.0
2010-01-15 09:30:00,33.88,34.1,33.15,33.25,310900.0,33.88,34.1,33.15,33.25,310900.0
2010-01-15 10:00:00,33.25,33.25,32.82,32.98,439800.0,33.25,33.25,32.82,32.98,439800.0
2010-01-15 10:30:00,32.96,33.1,32.88,33.0,183400.0,32.96,33.1,32.88,33.0,183400.0
2010-01-15 11:00:00,32.99,33.0,32.84,32.85,103900.0,32.99,33.0,32.84,32.85,103900.0
2010-01-15 11:30:00,32.85,32.97,32.81,32.84,107500.0,32.85,32.97,32.81,32.84,107500.0
2010-01-15 12:00:00,32.84,32.93,32.78,32.78,139800.0,32.84,32.93,32.78,32.78,139800.0
2010-01-15 12:30:00,32.78,32.82,32.75,32.78,462900.0,32.78,32.82,32.75,32.78,462900.0
2010-01-15 13:00:00,32.79,32.79,32.55,32.63,259200.0,32.79,32.79,32.55,32.63,259200.0
2010-01-15 13:30:00,32.62,32.73,32.55,32.69,277300.0,32.62,32.73,32.55,32.69,277300.0
2010-01-15 14:00:00,32.69,32.72,32.58,32.59,153800.0,32.69,32.72,32.58,32.59,153800.0
2010-01-15 14:30:00,32.59,32.59,32.52,32.55,175400.0,32.59,32.59,32.52,32.55,175400.0
2010-01-15 15:00:00,32.55,32.6,32.48,32.48,256100.0,32.55,32.6,32.48,32.48,256100.0
2010-01-15 15:30:00,32.49,32.51,32.38,32.45,934900.0,32.49,32.51,32.38,32.45,934900.0
2010-01-19 09:30:00,32.62,32.91,32.48,32.59,309500.0,32.62,32.91,32.48,32.59,309500.0
2010-01-19 10:00:00,32.61,32.86,32.49,32.49,215700.0,32.61,32.86,32.49,32.49,215700.0
2010-01-19 10:30:00,32.5,32.6,32.48,32.52,195800.0,32.5,32.6,32.48,32.52,195800.0
2010-01-19 11:00:00,32.51,32.66,32.49,32.61,123500.0,32.51,32.66,32.49,32.61,123500.0
2010-01-19 11:30:00,32.61,32.7,32.52,32.53,123200.0,32.61,32.7,32.52,32.53,123200.0
2010-01-19 12:00:00,32.53,32.64,32.52,32.52,64200.0,32.53,32.64,32.52,32.52,64200.0
2010-01-19 12:30:00,32.53,32.6,32.52,32.6,173500.0,32.53,32.6,32.52,32.6,173500.0
2010-01-19 13:00:00,32.59,32.65,32.52,32.53,81600.0,32.59,32.65,32.52,32.53,81600.0
2010-01-19 13:30:00,32.54,32.57,32.5,32.54,108200.0,32.54,32.57,32.5,32.54,108200.0
2010-01-19 14:00:00,32.53,32.59,32.47,32.59,170600.0,32.53,32.59,32.47,32.59,170600.0
2010-01-19 14:30:00,32.59,32.66,32.53,32.65,266700.0,32.59,32.66,32.53,32.65,266700.0
2010-01-19 15:00:00,32.65,32.69,32.56,32.64,282900.0,32.65,32.69,32.56,32.64,282900.0
2010-01-19 15:30:00,32.65,32.76,32.62,32.71,443100.0,32.65,32.76,32.62,32.71,443100.0
2010-01-20 09:30:00,32.36,32.5,31.57,32.0,559300.0,32.36,32.5,31.57,32.0,559300.0
2010-01-20 10:00:00,31.99,32.04,31.48,31.5,512100.0,31.99,32.04,31.48,31.5,512100.0
2010-01-20 10:30:00,31.48,31.57,31.4,31.42,200300.0,31.48,31.57,31.4,31.42,200300.0
2010-01-20 11:00:00,31.42,31.53,31.27,31.51,203100.0,31.42,31.53,31.27,31.51,203100.0
2010-01-20 11:30:00,31.51,31.66,31.47,31.6,120800.0,31.51,31.66,31.47,31.6,120800.0
2010-01-20 12:00:00,31.6,31.71,31.54,31.67,83200.0,31.6,31.71,31.54,31.67,83200.0
2010-01-20 12:30:00,31.67,31.72,31.55,31.6,152100.0,31.67,31.72,31.55,31.6,152100.0
2010-01-20 13:00:00,31.6,31.64,31.5,31.5,106500.0,31.6,31.64,31.5,31.5,106500.0
2010-01-20 13:30:00,31.51,31.59,31.5,31.53,130400.0,31.51,31.59,31.5,31.53,130400.0
2010-01-20 14:00:00,31.53,31.7,31.51,31.66,106900.0,31.53,31.7,31.51,31.66,106900.0
2010-01-20 14:30:00,31.65,31.78,31.55,31.56,248600.0,31.65,31.78,31.55,31.56,248600.0
2010-01-20 15:00:00,31.56,31.59,31.53,31.54,243200.0,31.56,31.59,31.53,31.54,243200.0
2010-01-20 15:30:00,31.55,31.7,31.47,31.61,381000.0,31.55,31.7,31.47,31.61,381000.0
2010-01-21 09:30:00,31.72,32.12,31.68,32.01,258700.0,31.72,32.12,31.68,32.01,258700.0
2010-01-21 10:00:00,32.01,32.05,31.51,31.54,205200.0,32.01,32.05,31.51,31.54,205200.0
2010-01-21 10:30:00,31.49,31.7,31.21,31.29,376800.0,31.49,31.7,31.21,31.29,376800.0
2010-01-21 11:00:00,31.3,31.56,31.24,31.5,126000.0,31.3,31.56,31.24,31.5,126000.0
2010-01-21 11:30:00,31.51,31.55,31.25,31.31,139400.0,31.51,31.55,31.25,31.31,139400.0
2010-01-21 12:00:00,31.31,31.6,31.27,31.28,191300.0,31.31,31.6,31.27,31.28,191300.0
2010-01-21 12:30:00,31.29,31.47,31.28,31.44,177900.0,31.29,31.47,31.28,31.44,177900.0
2010-01-21 13:00:00,31.44,31.51,31.34,31.48,128300.0,31.44,31.51,31.34,31.48,128300.0
2010-01-21 13:30:00,31.48,31.7,31.47,31.7,169000.0,31.48,31.7,31.47,31.7,169000.0
2010-01-21 14:00:00,31.69,31.9,31.66,31.9,235100.0,31.69,31.9,31.66,31.9,235100.0
2010-01-21 14:30:00,31.88,31.93,31.77,31.8,198100.0,31.88,31.93,31.77,31.8,198100.0
2010-01-21 15:00:00,31.81,31.83,31.57,31.68,186800.0,31.81,31.83,31.57,31.68,186800.0
2010-01-21 15:30:00,31.68,31.71,31.41,31.44,751900.0,31.68,31.71,31.41,31.44,751900.0
2010-01-22 09:30:00,31.79,31.82,31.49,31.54,302000.0,31.79,31.82,31.49,31.54,302000.0
2010-01-22 10:00:00,31.57,31.6,31.15,31.36,386300.0,31.57,31.6,31.15,31.36,386300.0
2010-01-22 10:30:00,31.36,31.5,31.27,31.48,301100.0,31.36,31.5,31.27,31.48,301100.0
2010-01-22 11:00:00,31.47,31.51,31.41,31.5,227000.0,31.47,31.51,31.41,31.5,227000.0
2010-01-22 11:30:00,31.5,31.58,31.38,31.39,247700.0,31.5,31.58,31.38,31.39,247700.0
2010-01-22 12:00:00,31.39,31.51,31.33,31.45,241000.0,31.39,31.51,31.33,31.45,241000.0
2010-01-22 12:30:00,31.45,31.5,31.37,31.37,166900.0,31.45,31.5,31.37,31.37,166900.0
2010-01-22 13:00:00,31.37,31.4,31.29,31.36,87600.0,31.37,31.4,31.29,31.36,87600.0
2010-01-22 13:30:00,31.36,31.42,31.16,31.25,558600.0,31.36,31.42,31.16,31.25,558600.0
2010-01-22 14:00:00,31.24,31.29,31.15,31.23,306600.0,31.24,31.29,31.15,31.23,306600.0
2010-01-22 14:30:00,31.23,31.27,31.14,31.16,303100.0,31.23,31.27,31.14,31.16,303100.0
2010-01-22 15:00:00,31.16,31.23,30.97,31.13,654200.0,31.16,31.23,30.97,31.13,654200.0
2010-01-22 15:30:00,31.14,31.19,30.98,31.02,505000.0,31.14,31.19,30.98,31.02,505000.0
2010-01-25 09:30:00,31.1,31.22,30.94,31.14,430900.0,31.1,31.22,30.94,31.14,430900.0
2010-01-25 10:00:00,31.09,31.22,30.85,31.13,311400.0,31.09,31.22,30.85,31.13,311400.0
2010-01-25 10:30:00,31.13,31.19,30.95,31.15,277100.0,31.13,31.19,30.95,31.15,277100.0
2010-01-25 11:00:00,31.14,31.18,30.99,31.08,145500.0,31.14,31.18,30.99,31.08,145500.0
2010-01-25 11:30:00,31.07,31.17,31.0,31.04,140200.0,31.07,31.17,31.0,31.04,140200.0
2010-01-25 12:00:00,31.04,31.18,30.99,31.17,254700.0,31.04,31.18,30.99,31.17,254700.0
2010-01-25 12:30:00,31.18,31.24,31.12,31.12,182500.0,31.18,31.24,31.12,31.12,182500.0
2010-01-25 13:00:00,31.12,31.22,30.93,31.2,126000.0,31.12,31.22,30.93,31.2,126000.0
2010-01-25 13:30:00,31.19,31.34,31.18,31.29,160500.0,31.19,31.34,31.18,31.29,160500.0
2010-01-25 14:00:00,31.28,31.38,31.27,31.27,100100.0,31.28,31.38,31.27,31.27,100100.0
2010-01-25 14:30:00,31.27,31.35,31.22,31.35,306200.0,31.27,31.35,31.22,31.35,306200.0
2010-01-25 15:00:00,31.35,31.42,31.21,31.23,305100.0,31.35,31.42,31.21,31.23,305100.0
2010-01-25 15:30:00,31.22,31.29,31.12,31.13,465700.0,31.22,31.29,31.12,31.13,465700.0
2010-01-26 09:30:00,31.01,31.48,31.0,31.01,294900.0,31.01,31.48,31.0,31.01,294900.0
2010-01-26 10:00:00,31.01,31.48,31.01,31.33,221300.0,31.01,31.48,31.01,31.33,221300.0
2010-01-26 10:30:00,31.33,31.33,31.09,31.16,116500.0,31.33,31.33,31.09,31.16,116500.0
2010-01-26 11:00:00,31.15,31.31,31.15,31.22,51400.0,31.15,31.31,31.15,31.22,51400.0
2010-01-26 11:30:00,31.22,31.4,31.21,31.34,86900.0,31.22,31.4,31.21,31.34,86900.0
2010-01-26 12:00:00,31.35,31.42,31.26,31.33,191800.0,31.35,31.42,31.26,31.33,191800.0
2010-01-26 12:30:00,31.35,31.52,31.33,31.52,207700.0,31.35,31.52,31.33,31.52,207700.0
2010-01-26 13:00:00,31.53,31.55,31.37,31.46,252800.0,31.53,31.55,31.37,31.46,252800.0
2010-01-26 13:30:00,31.47,31.6,31.47,31.57,147200.0,31.47,31.6,31.47,31.57,147200.0
2010-01-26 14:00:00,31.57,31.57,31.42,31.45,224400.0,31.57,31.57,31.42,31.45,224400.0
2010-01-26 14:30:00,31.45,31.52,31.42,31.52,305400.0,31.45,31.52,31.42,31.52,305400.0
2010-01-26 15:00:00,31.53,31.55,31.43,31.47,252700.0,31.53,31.55,31.43,31.47,252700.0
2010-01-26 15:30:00,31.47,31.51,31.36,31.4,573000.0,31.47,31.51,31.36,31.4,573000.0
2010-01-27 09:30:00,31.01,31.67,31.01,31.49,154600.0,31.01,31.67,31.01,31.49,154600.0
2010-01-27 10:00:00,31.48,31.51,31.1,31.41,108700.0,31.48,31.51,31.1,31.41,108700.0
2010-01-27 10:30:00,31.42,31.7,31.42,31.65,243000.0,31.42,31.7,31.42,31.65,243000.0
2010-01-27 11:00:00,31.67,31.69,31.43,31.5,69600.0,31.67,31.69,31.43,31.5,69600.0
2010-01-27 11:30:00,31.51,31.51,31.34,31.37,59400.0,31.51,31.51,31.34,31.37,59400.0
2010-01-27 12:00:00,31.37,31.47,31.35,31.46,104500.0,31.37,31.47,31.35,31.46,104500.0
2010-01-27 12:30:00,31.46,31.46,31.32,31.35,100500.0,31.46,31.46,31.32,31.35,100500.0
2010-01-27 13:00:00,31.35,31.39,31.29,31.32,101900.0,31.35,31.39,31.29,31.32,101900.0
2010-01-27 13:30:00,31.32,31.43,31.32,31.35,64400.0,31.32,31.43,31.32,31.35,64400.0
2010-01-27 14:00:00,31.35,31.51,31.27,31.34,161700.0,31.35,31.51,31.27,31.34,161700.0
2010-01-27 14:30:00,31.33,31.6,31.28,31.51,173300.0,31.33,31.6,31.28,31.51,173300.0
2010-01-27 15:00:00,31.52,31.57,31.34,31.55,202600.0,31.52,31.57,31.34,31.55,202600.0
2010-01-27 15:30:00,31.55,31.66,31.47,31.54,292000.0,31.55,31.66,31.47,31.54,292000.0
2010-01-28 09:30:00,31.26,31.65,31.14,31.22,173600.0,31.26,31.65,31.14,31.22,173600.0
2010-01-28 10:00:00,31.22,31.22,30.86,30.88,264100.0,31.22,31.22,30.86,30.88,264100.0
2010-01-28 10:30:00,30.88,30.96,30.66,30.77,198100.0,30.88,30.96,30.66,30.77,198100.0
2010-01-28 11:00:00,30.75,30.78,30.53,30.55,207000.0,30.75,30.78,30.53,30.55,207000.0
2010-01-28 11:30:00,30.55,30.59,30.37,30.5,259700.0,30.55,30.59,30.37,30.5,259700.0
2010-01-28 12:00:00,30.48,30.49,30.23,30.23,191200.0,30.48,30.49,30.23,30.23,191200.0
2010-01-28 12:30:00,30.23,30.4,30.11,30.35,238200.0,30.23,30.4,30.11,30.35,238200.0
2010-01-28 13:00:00,30.34,30.5,30.3,30.49,211600.0,30.34,30.5,30.3,30.49,211600.0
2010-01-28 13:30:00,30.5,30.57,30.45,30.5,237000.0,30.5,30.57,30.45,30.5,237000.0
2010-01-28 14:00:00,30.5,30.57,30.41,30.5,328000.0,30.5,30.57,30.41,30.5,328000.0
2010-01-28 14:30:00,30.5,30.57,30.49,30.5,311500.0,30.5,30.57,30.49,30.5,311500.0
2010-01-28 15:00:00,30.5,30.63,30.49,30.56,354500.0,30.5,30.63,30.49,30.56,354500.0
2010-01-28 15:30:00,30.56,30.68,30.52,30.55,561300.0,30.56,30.68,30.52,30.55,561300.0
2010-01-29 09:30:00,31.54,32.47,31.12,32.3,1053100.0,31.54,32.47,31.12,32.3,1053100.0
2010-01-29 10:00:00,32.31,32.84,32.15,32.81,461800.0,32.31,32.84,32.15,32.81,461800.0
2010-01-29 10:30:00,32.8,32.8,32.31,32.48,351300.0,32.8,32.8,32.31,32.48,351300.0
2010-01-29 11:00:00,32.48,32.57,32.29,32.3,243500.0,32.48,32.57,32.29,32.3,243500.0
2010-01-29 11:30:00,32.3,32.31,32.06,32.1,422800.0,32.3,32.31,32.06,32.1,422800.0
2010-01-29 12:00:00,32.1,32.24,31.82,32.14,317300.0,32.1,32.24,31.82,32.14,317300.0
2010-01-29 12:30:00,32.16,32.27,32.12,32.24,162000.0,32.16,32.27,32.12,32.24,162000.0
2010-01-29 13:00:00,32.24,32.36,32.2,32.32,97500.0,32.24,32.36,32.2,32.32,97500.0
2010-01-29 13:30:00,32.32,32.32,32.0,32.07,137700.0,32.32,32.32,32.0,32.07,137700.0
2010-01-29 14:00:00,32.06,32.08,31.94,32.0,266100.0,32.06,32.08,31.94,32.0,266100.0
2010-01-29 14:30:00,32.0,32.02,31.82,31.99,200500.0,32.0,32.02,31.82,31.99,200500.0
2010-01-29 15:00:00,31.98,31.98,31.66,31.67,283800.0,31.98,31.98,31.66,31.67,283800.0
2010-01-29 15:30:00,31.67,31.7,31.53,31.58,751000.0,31.67,31.7,31.53,31.58,751000.0
2010-02-01 09:30:00,32.39,32.52,32.05,32.49,568400.0,32.39,32.52,32.05,32.49,568400.0
2010-02-01 10:00:00,32.49,32.54,32.17,32.28,363100.0,32.49,32.54,32.17,32.28,363100.0
2010-02-01 10:30:00,32.28,32.49,32.27,32.31,258800.0,32.28,32.49,32.27,32.31,258800.0
2010-02-01 11:00:00,32.31,32.5,32.26,32.49,163100.0,32.31,32.5,32.26,32.49,163100.0
2010-02-01 11:30:00,32.49,32.49,32.31,32.39,228100.0,32.49,32.49,32.31,32.39,228100.0
2010-02-01 12:00:00,32.4,32.44,32.35,32.39,150100.0,32.4,32.44,32.35,32.39,150100.0
2010-02-01 12:30:00,32.39,32.49,32.32,32.43,186000.0,32.39,32.49,32.32,32.43,186000.0
2010-02-01 13:00:00,32.44,32.49,32.39,32.41,124400.0,32.44,32.49,32.39,32.41,124400.0
2010-02-01 13:30:00,32.41,32.44,32.28,32.36,316300.0,32.41,32.44,32.28,32.36,316300.0
2010-02-01 14:00:00,32.35,32.44,32.32,32.44,176000.0,32.35,32.44,32.32,32.44,176000.0
2010-02-01 14:30:00,32.45,32.49,32.4,32.44,155600.0,32.45,32.49,32.4,32.44,155600.0
2010-02-01 15:00:00,32.44,32.48,32.38,32.45,180200.0,32.44,32.48,32.38,32.45,180200.0
2010-02-01 15:30:00,32.46,32.5,32.44,32.49,419700.0,32.46,32.5,32.44,32.49,419700.0
2010-02-02 09:30:00,32.47,32.67,32.28,32.45,316400.0,32.47,32.67,32.28,32.45,316400.0
2010-02-02 10:00:00,32.45,32.75,32.43,32.71,379400.0,32.45,32.75,32.43,32.71,379400.0
2010-02-02 10:30:00,32.71,32.83,32.63,32.69,230900.0,32.71,32.83,32.63,32.69,230900.0
2010-02-02 11:00:00,32.68,32.69,32.57,32.58,284300.0,32.68,32.69,32.57,32.58,284300.0
2010-02-02 11:30:00,32.59,32.6,32.48,32.5,172600.0,32.59,32.6,32.48,32.5,172600.0
2010-02-02 12:00:00,32.49,32.69,32.46,32.67,135100.0,32.49,32.69,32.46,32.67,135100.0
2010-02-02 12:30:00,32.66,32.76,32.61,32.75,95400.0,32.66,32.76,32.61,32.75,95400.0
2010-02-02 13:00:00,32.74,32.77,32.66,32.71,81300.0,32.74,32.77,32.66,32.71,81300.0
2010-02-02 13:30:00,32.71,32.91,32.71,32.81,119400.0,32.71,32.91,32.71,32.81,119400.0
2010-02-02 14:00:00,32.81,32.81,32.59,32.61,130600.0,32.81,32.81,32.59,32.61,130600.0
2010-02-02 14:30:00,32.62,32.67,32.54,32.63,174600.0,32.62,32.67,32.54,32.63,174600.0
2010-02-02 15:00:00,32.65,32.75,32.62,32.7,237500.0,32.65,32.75,32.62,32.7,237500.0
2010-02-02 15:30:00,32.7,32.71,32.61,32.65,289200.0,32.7,32.71,32.61,32.65,289200.0
2010-02-03 09:30:00,32.4,32.58,32.36,32.4,264900.0,32.4,32.58,32.36,32.4,264900.0
2010-02-03 10:00:00,32.4,32.42,32.05,32.07,387400.0,32.4,32.42,32.05,32.07,387400.0
2010-02-03 10:30:00,32.05,32.11,31.84,31.89,421300.0,32.05,32.11,31.84,31.89,421300.0
2010-02-03 11:00:00,31.9,32.03,31.85,31.88,292200.0,31.9,32.03,31.85,31.88,292200.0
2010-02-03 11:30:00,31.89,31.96,31.78,31.88,162900.0,31.89,31.96,31.78,31.88,162900.0
2010-02-03 12:00:00,31.87,31.98,31.8,31.91,236300.0,31.87,31.98,31.8,31.91,236300.0
2010-02-03 12:30:00,31.91,32.04,31.82,31.9,238700.0,31.91,32.04,31.82,31.9,238700.0
2010-02-03 13:00:00,31.9,32.03,31.89,31.99,223900.0,31.9,32.03,31.89,31.99,223900.0
2010-02-03 13:30:00,31.97,32.04,31.92,31.97,99600.0,31.97,32.04,31.92,31.97,99600.0
2010-02-03 14:00:00,31.98,32.03,31.87,31.9,109800.0,31.98,32.03,31.87,31.9,109800.0
2010-02-03 14:30:00,31.9,31.96,31.85,31.89,118800.0,31.9,31.96,31.85,31.89,118800.0
2010-02-03 15:00:00,31.89,31.99,31.86,31.88,268000.0,31.89,31.99,31.86,31.88,268000.0
2010-02-03 15:30:00,31.88,32.01,31.88,31.98,498300.0,31.88,32.01,31.88,31.98,498300.0
2010-02-04 09:30:00,31.02,31.16,30.59,30.71,935800.0,31.02,31.16,30.59,30.71,935800.0
2010-02-04 10:00:00,30.71,30.8,30.48,30.6,438300.0,30.71,30.8,30.48,30.6,438300.0
2010-02-04 10:30:00,30.59,30.88,30.59,30.68,382700.0,30.59,30.88,30.59,30.68,382700.0
2010-02-04 11:00:00,30.68,31.05,30.49,31.05,371200.0,30.68,31.05,30.49,31.05,371200.0
2010-02-04 11:30:00,31.05,31.14,31.0,31.08,357300.0,31.05,31.14,31.0,31.08,357300.0
2010-02-04 12:00:00,31.08,31.18,31.02,31.04,150800.0,31.08,31.18,31.02,31.04,150800.0
2010-02-04 12:30:00,31.03,31.06,30.91,30.91,286300.0,31.03,31.06,30.91,30.91,286300.0
2010-02-04 13:00:00,30.91,31.0,30.89,30.99,197800.0,30.91,31.0,30.89,30.99,197800.0
2010-02-04 13:30:00,30.99,31.02,30.84,30.86,234000.0,30.99,31.02,30.84,30.86,234000.0
2010-02-04 14:00:00,30.85,31.1,30.83,31.02,281200.0,30.85,31.1,30.83,31.02,281200.0
2010-02-04 14:30:00,31.03,31.11,30.99,31.03,210400.0,31.03,31.11,30.99,31.03,210400.0
2010-02-04 15:00:00,31.02,31.02,30.73,30.78,260300.0,31.02,31.02,30.73,30.78,260300.0
2010-02-04 15:30:00,30.79,30.97,30.77,30.86,623400.0,30.79,30.97,30.77,30.86,623400.0
2010-02-05 09:30:00,31.14,31.26,30.92,30.95,575500.0,31.14,31.26,30.92,30.95,575500.0
2010-02-05 10:00:00,30.94,31.16,30.84,31.09,333100.0,30.94,31.16,30.84,31.09,333100.0
2010-02-05 10:30:00,31.1,31.25,31.0,31.01,303500.0,31.1,31.25,31.0,31.01,303500.0
2010-02-05 11:00:00,31.01,31.23,30.96,31.08,216400.0,31.01,31.23,30.96,31.08,216400.0
2010-02-05 11:30:00,31.08,31.23,31.08,31.13,296000.0,31.08,31.23,31.08,31.13,296000.0
2010-02-05 12:00:00,31.13,31.28,31.12,31.28,183700.0,31.13,31.28,31.12,31.28,183700.0
2010-02-05 12:30:00,31.28,31.28,30.99,31.05,222800.0,31.28,31.28,30.99,31.05,222800.0
2010-02-05 13:00:00,31.06,31.07,30.82,30.83,192500.0,31.06,31.07,30.82,30.83,192500.0
2010-02-05 13:30:00,30.83,30.84,30.63,30.69,243300.0,30.83,30.84,30.63,30.69,243300.0
2010-02-05 14:00:00,30.7,30.9,30.68,30.9,266600.0,30.7,30.9,30.68,30.9,266600.0
2010-02-05 14:30:00,30.9,31.01,30.83,30.96,393000.0,30.9,31.01,30.83,30.96,393000.0
2010-02-05 15:00:00,30.96,31.21,30.94,31.18,1031300.0,30.96,31.21,30.94,31.18,1031300.0
2010-02-05 15:30:00,31.19,31.27,30.8,30.81,5364700.0,31.19,31.27,30.8,30.81,5364700.0
2010-02-08 09:30:00,30.94,30.98,30.52,30.89,669600.0,30.94,30.98,30.52,30.89,669600.0
2010-02-08 10:00:00,30.89,31.12,30.89,31.05,557800.0,30.89,31.12,30.89,31.05,557800.0
2010-02-08 10:30:00,31.06,31.24,31.03,31.24,389800.0,31.06,31.24,31.03,31.24,389800.0
2010-02-08 11:00:00,31.24,31.36,31.19,31.26,341400.0,31.24,31.36,31.19,31.26,341400.0
2010-02-08 11:30:00,31.26,31.31,31.16,31.22,194900.0,31.26,31.31,31.16,31.22,194900.0
2010-02-08 12:00:00,31.23,31.28,31.13,31.26,226000.0,31.23,31.28,31.13,31.26,226000.0
2010-02-08 12:30:00,31.27,31.3,31.2,31.28,155700.0,31.27,31.3,31.2,31.28,155700.0
2010-02-08 13:00:00,31.3,31.3,31.15,31.21,152900.0,31.3,31.3,31.15,31.21,152900.0
2010-02-08 13:30:00,31.22,31.24,31.14,31.2,152400.0,31.22,31.24,31.14,31.2,152400.0
2010-02-08 14:00:00,31.2,31.29,31.19,31.28,177500.0,31.2,31.29,31.19,31.28,177500.0
2010-02-08 14:30:00,31.28,31.29,31.18,31.21,258700.0,31.28,31.29,31.18,31.21,258700.0
2010-02-08 15:00:00,31.2,31.26,31.17,31.22,372000.0,31.2,31.26,31.17,31.22,372000.0
2010-02-08 15:30:00,31.21,31.25,30.9,30.93,1377500.0,31.21,31.25,30.9,30.93,1377500.0
2010-02-09 09:30:00,31.37,31.58,31.06,31.44,393700.0,31.37,31.58,31.06,31.44,393700.0
2010-02-09 10:00:00,31.41,31.73,31.41,31.71,363900.0,31.41,31.73,31.41,31.71,363900.0
2010-02-09 10:30:00,31.71,31.71,31.43,31.51,324900.0,31.71,31.71,31.43,31.51,324900.0
2010-02-09 11:00:00,31.51,31.57,31.33,31.38,309700.0,31.51,31.57,31.33,31.38,309700.0
2010-02-09 11:30:00,31.38,31.62,31.34,31.54,643000.0,31.38,31.62,31.34,31.54,643000.0
2010-02-09 12:00:00,31.53,31.81,31.52,31.75,279200.0,31.53,31.81,31.52,31.75,279200.0
2010-02-09 12:30:00,31.75,31.76,31.49,31.69,365500.0,31.75,31.76,31.49,31.69,365500.0
2010-02-09 13:00:00,31.69,31.8,31.61,31.69,204600.0,31.69,31.8,31.61,31.69,204600.0
2010-02-09 13:30:00,31.69,31.86,31.65,31.85,209300.0,31.69,31.86,31.65,31.85,209300.0
2010-02-09 14:00:00,31.86,31.86,31.77,31.8,168900.0,31.86,31.86,31.77,31.8,168900.0
2010-02-09 14:30:00,31.8,31.9,31.79,31.86,299200.0,31.8,31.9,31.79,31.86,299200.0
2010-02-09 15:00:00,31.87,31.94,31.8,31.92,327900.0,31.87,31.94,31.8,31.92,327900.0
2010-02-09 15:30:00,31.92,31.97,31.76,31.84,450600.0,31.92,31.97,31.76,31.84,450600.0
2010-02-10 09:30:00,31.73,31.85,31.45,31.47,170100.0,31.73,31.85,31.45,31.47,170100.0
2010-02-10 10:00:00,31.47,31.48,31.11,31.28,373600.0,31.47,31.48,31.11,31.28,373600.0
2010-02-10 10:30:00,31.29,31.43,31.19,31.35,240900.0,31.29,31.43,31.19,31.35,240900.0
2010-02-10 11:00:00,31.36,31.5,31.25,31.48,142700.0,31.36,31.5,31.25,31.48,142700.0
2010-02-10 11:30:00,31.48,31.52,31.29,31.34,182900.0,31.48,31.52,31.29,31.34,182900.0
2010-02-10 12:00:00,31.34,31.52,31.33,31.49,107600.0,31.34,31.52,31.33,31.49,107600.0
2010-02-10 12:30:00,31.49,31.55,31.3,31.35,111400.0,31.49,31.55,31.3,31.35,111400.0
2010-02-10 13:00:00,31.36,31.52,31.31,31.52,103500.0,31.36,31.52,31.31,31.52,103500.0
2010-02-10 13:30:00,31.51,31.52,31.3,31.32,126000.0,31.51,31.52,31.3,31.32,126000.0
2010-02-10 14:00:00,31.33,31.41,31.28,31.35,122400.0,31.33,31.41,31.28,31.35,122400.0
2010-02-10 14:30:00,31.37,31.4,31.25,31.39,136000.0,31.37,31.4,31.25,31.39,136000.0
2010-02-10 15:00:00,31.38,31.45,31.36,31.42,184600.0,31.38,31.45,31.36,31.42,184600.0
2010-02-10 15:30:00,31.42,31.43,31.28,31.38,395600.0,31.42,31.43,31.28,31.38,395600.0
2010-02-11 09:30:00,31.67,31.67,30.87,30.98,223400.0,31.67,31.67,30.87,30.98,223400.0
2010-02-11 10:00:00,30.97,31.12,30.9,30.96,180000.0,30.97,31.12,30.9,30.96,180000.0
2010-02-11 10:30:00,30.96,31.0,30.79,30.82,231000.0,30.96,31.0,30.79,30.82,231000.0
2010-02-11 11:00:00,30.83,31.12,30.83,31.05,332100.0,30.83,31.12,30.83,31.05,332100.0
2010-02-11 11:30:00,31.05,31.32,31.05,31.29,273000.0,31.05,31.32,31.05,31.29,273000.0
2010-02-11 12:00:00,31.29,31.3,31.21,31.26,209300.0,31.29,31.3,31.21,31.26,209300.0
2010-02-11 12:30:00,31.26,31.27,31.19,31.21,143200.0,31.26,31.27,31.19,31.21,143200.0
2010-02-11 13:00:00,31.21,31.29,31.2,31.26,144700.0,31.21,31.29,31.2,31.26,144700.0
2010-02-11 13:30:00,31.26,31.32,31.21,31.29,171500.0,31.26,31.32,31.21,31.29,171500.0
2010-02-11 14:00:00,31.29,31.39,31.28,31.35,175700.0,31.29,31.39,31.28,31.35,175700.0
2010-02-11 14:30:00,31.35,31.36,31.19,31.22,209100.0,31.35,31.36,31.19,31.22,209100.0
2010-02-11 15:00:00,31.22,31.27,31.16,31.19,245300.0,31.22,31.27,31.16,31.19,245300.0
2010-02-11 15:30:00,31.19,31.21,31.11,31.14,611300.0,31.19,31.21,31.11,31.14,611300.0
2010-02-12 09:30:00,30.81,30.89,30.55,30.81,230100.0,30.81,30.89,30.55,30.81,230100.0
2010-02-12 10:00:00,30.81,30.9,30.66,30.88,413900.0,30.81,30.9,30.66,30.88,413900.0
2010-02-12 10:30:00,30.88,30.95,30.73,30.84,131400.0,30.88,30.95,30.73,30.84,131400.0
2010-02-12 11:00:00,30.84,30.9,30.7,30.84,88000.0,30.84,30.9,30.7,30.84,88000.0
2010-02-12 11:30:00,30.84,30.87,30.75,30.78,123700.0,30.84,30.87,30.75,30.78,123700.0
2010-02-12 12:00:00,30.78,30.97,30.74,30.95,217500.0,30.78,30.97,30.74,30.95,217500.0
2010-02-12 12:30:00,30.94,31.0,30.87,30.98,152100.0,30.94,31.0,30.87,30.98,152100.0
2010-02-12 13:00:00,30.97,30.98,30.77,30.84,83300.0,30.97,30.98,30.77,30.84,83300.0
2010-02-12 13:30:00,30.84,30.87,30.74,30.77,99300.0,30.84,30.87,30.74,30.77,99300.0
2010-02-12 14:00:00,30.76,30.91,30.76,30.86,206900.0,30.76,30.91,30.76,30.86,206900.0
2010-02-12 14:30:00,30.87,30.94,30.82,30.87,369500.0,30.87,30.94,30.82,30.87,369500.0
2010-02-12 15:00:00,30.87,30.91,30.78,30.88,238400.0,30.87,30.91,30.78,30.88,238400.0
2010-02-12 15:30:00,30.88,30.93,30.83,30.84,640200.0,30.88,30.93,30.83,30.84,640200.0
2010-02-16 09:30:00,30.95,31.13,30.81,30.98,213800.0,30.95,31.13,30.81,30.98,213800.0
2010-02-16 10:00:00,31.0,31.06,30.89,31.05,244900.0,31.0,31.06,30.89,31.05,244900.0
2010-02-16 10:30:00,31.05,31.26,31.02,31.13,270200.0,31.05,31.26,31.02,31.13,270200.0
2010-02-16 11:00:00,31.14,31.19,31.05,31.15,185400.0,31.14,31.19,31.05,31.15,185400.0
2010-02-16 11:30:00,31.15,31.21,31.09,31.13,194000.0,31.15,31.21,31.09,31.13,194000.0
2010-02-16 12:00:00,31.13,31.13,30.95,30.98,124500.0,31.13,31.13,30.95,30.98,124500.0
2010-02-16 12:30:00,30.98,30.99,30.91,30.94,85600.0,30.98,30.99,30.91,30.94,85600.0
2010-02-16 13:00:00,30.95,30.96,30.85,30.9,129800.0,30.95,30.96,30.85,30.9,129800.0
2010-02-16 13:30:00,30.89,30.91,30.77,30.8,139000.0,30.89,30.91,30.77,30.8,139000.0
2010-02-16 14:00:00,30.8,31.05,30.79,31.02,126100.0,30.8,31.05,30.79,31.02,126100.0
2010-02-16 14:30:00,31.02,31.04,30.94,30.99,141100.0,31.02,31.04,30.94,30.99,141100.0
2010-02-16 15:00:00,30.99,31.06,30.98,30.99,149600.0,30.99,31.06,30.98,30.99,149600.0
2010-02-16 15:30:00,30.99,31.2,30.98,31.19,416400.0,30.99,31.2,30.98,31.19,416400.0
2010-02-17 09:30:00,31.33,31.57,31.28,31.54,238400.0,31.33,31.57,31.28,31.54,238400.0
2010-02-17 10:00:00,31.54,31.57,31.38,31.43,172200.0,31.54,31.57,31.38,31.43,172200.0
2010-02-17 10:30:00,31.45,31.53,31.36,31.42,197700.0,31.45,31.53,31.36,31.42,197700.0
2010-02-17 11:00:00,31.41,31.44,31.27,31.34,132300.0,31.41,31.44,31.27,31.34,132300.0
2010-02-17 11:30:00,31.33,31.49,31.29,31.49,194600.0,31.33,31.49,31.29,31.49,194600.0
2010-02-17 12:00:00,31.49,31.54,31.44,31.5,87000.0,31.49,31.54,31.44,31.5,87000.0
2010-02-17 12:30:00,31.5,31.51,31.41,31.5,72600.0,31.5,31.51,31.41,31.5,72600.0
2010-02-17 13:00:00,31.5,31.51,31.45,31.49,98200.0,31.5,31.51,31.45,31.49,98200.0
2010-02-17 13:30:00,31.48,31.51,31.45,31.48,100100.0,31.48,31.51,31.45,31.48,100100.0
2010-02-17 14:00:00,31.48,31.5,31.41,31.47,116600.0,31.48,31.5,31.41,31.47,116600.0
2010-02-17 14:30:00,31.45,31.48,31.42,31.48,77100.0,31.45,31.48,31.42,31.48,77100.0
2010-02-17 15:00:00,31.48,31.54,31.47,31.5,218500.0,31.48,31.54,31.47,31.5,218500.0
2010-02-17 15:30:00,31.51,31.56,31.5,31.56,225600.0,31.51,31.56,31.5,31.56,225600.0
2010-02-18 09:30:00,31.7,31.7,31.36,31.61,245200.0,31.7,31.7,31.36,31.61,245200.0
2010-02-18 10:00:00,31.6,31.74,31.5,31.72,350900.0,31.6,31.74,31.5,31.72,350900.0
2010-02-18 10:30:00,31.72,31.97,31.67,31.96,277200.0,31.72,31.97,31.67,31.96,277200.0
2010-02-18 11:00:00,31.95,32.07,31.93,31.98,261800.0,31.95,32.07,31.93,31.98,261800.0
2010-02-18 11:30:00,31.98,32.04,31.9,31.94,135400.0,31.98,32.04,31.9,31.94,135400.0
2010-02-18 12:00:00,31.95,32.03,31.91,31.95,59400.0,31.95,32.03,31.91,31.95,59400.0
2010-02-18 12:30:00,31.94,31.95,31.89,31.92,101400.0,31.94,31.95,31.89,31.92,101400.0
2010-02-18 13:00:00,31.92,31.93,31.86,31.89,74000.0,31.92,31.93,31.86,31.89,74000.0
2010-02-18 13:30:00,31.89,31.92,31.87,31.87,57500.0,31.89,31.92,31.87,31.87,57500.0
2010-02-18 14:00:00,31.88,31.93,31.85,31.89,108500.0,31.88,31.93,31.85,31.89,108500.0
2010-02-18 14:30:00,31.88,32.01,31.87,32.0,146300.0,31.88,32.01,31.87,32.0,146300.0
2010-02-18 15:00:00,32.01,32.03,31.95,32.01,247100.0,32.01,32.03,31.95,32.01,247100.0
2010-02-18 15:30:00,32.02,32.13,32.01,32.1,391700.0,32.02,32.13,32.01,32.1,391700.0
2010-02-19 09:30:00,32.03,32.41,32.02,32.1,315300.0,32.03,32.41,32.02,32.1,315300.0
2010-02-19 10:00:00,32.09,32.2,32.07,32.15,176400.0,32.09,32.2,32.07,32.15,176400.0
2010-02-19 10:30:00,32.15,32.2,32.03,32.08,212000.0,32.15,32.2,32.03,32.08,212000.0
2010-02-19 11:00:00,32.07,32.26,32.07,32.22,157500.0,32.07,32.26,32.07,32.22,157500.0
2010-02-19 11:30:00,32.21,32.31,32.18,32.29,152200.0,32.21,32.31,32.18,32.29,152200.0
2010-02-19 12:00:00,32.29,32.46,32.29,32.38,155700.0,32.29,32.46,32.29,32.38,155700.0
2010-02-19 12:30:00,32.39,32.4,32.18,32.22,125100.0,32.39,32.4,32.18,32.22,125100.0
2010-02-19 13:00:00,32.22,32.25,32.16,32.17,89800.0,32.22,32.25,32.16,32.17,89800.0
2010-02-19 13:30:00,32.17,32.23,32.15,32.18,83900.0,32.17,32.23,32.15,32.18,83900.0
2010-02-19 14:00:00,32.17,32.18,32.09,32.09,92600.0,32.17,32.18,32.09,32.09,92600.0
2010-02-19 14:30:00,32.09,32.13,32.06,32.06,99400.0,32.09,32.13,32.06,32.06,99400.0
2010-02-19 15:00:00,32.05,32.06,31.95,31.98,203700.0,32.05,32.06,31.95,31.98,203700.0
2010-02-19 15:30:00,31.98,32.03,31.95,31.97,527400.0,31.98,32.03,31.95,31.97,527400.0
2010-02-22 09:30:00,32.14,32.36,31.68,31.71,137100.0,32.14,32.36,31.68,31.71,137100.0
2010-02-22 10:00:00,31.72,31.91,31.63,31.81,140300.0,31.72,31.91,31.63,31.81,140300.0
2010-02-22 10:30:00,31.81,31.87,31.78,31.82,136300.0,31.81,31.87,31.78,31.82,136300.0
2010-02-22 11:00:00,31.82,31.85,31.69,31.75,101400.0,31.82,31.85,31.69,31.75,101400.0
2010-02-22 11:30:00,31.76,31.86,31.73,31.86,117700.0,31.76,31.86,31.73,31.86,117700.0
2010-02-22 12:00:00,31.86,31.9,31.82,31.86,88800.0,31.86,31.9,31.82,31.86,88800.0
2010-02-22 12:30:00,31.87,31.96,31.85,31.96,117000.0,31.87,31.96,31.85,31.96,117000.0
2010-02-22 13:00:00,31.96,32.04,31.91,32.04,133600.0,31.96,32.04,31.91,32.04,133600.0
2010-02-22 13:30:00,32.04,32.1,31.99,32.01,179600.0,32.04,32.1,31.99,32.01,179600.0
2010-02-22 14:00:00,32.01,32.08,31.98,32.08,194400.0,32.01,32.08,31.98,32.08,194400.0
2010-02-22 14:30:00,32.07,32.16,32.07,32.14,160800.0,32.07,32.16,32.07,32.14,160800.0
2010-02-22 15:00:00,32.13,32.19,32.11,32.14,145900.0,32.13,32.19,32.11,32.14,145900.0
2010-02-22 15:30:00,32.14,32.17,32.02,32.05,212200.0,32.14,32.17,32.02,32.05,212200.0
2010-02-23 09:30:00,31.68,32.15,31.68,31.97,131700.0,31.68,32.15,31.68,31.97,131700.0
2010-02-23 10:00:00,31.95,32.0,31.5,31.61,222700.0,31.95,32.0,31.5,31.61,222700.0
2010-02-23 10:30:00,31.61,31.81,31.5,31.79,96400.0,31.61,31.81,31.5,31.79,96400.0
2010-02-23 11:00:00,31.79,31.85,31.63,31.67,125300.0,31.79,31.85,31.63,31.67,125300.0
2010-02-23 11:30:00,31.68,31.76,31.59,31.62,52000.0,31.68,31.76,31.59,31.62,52000.0
2010-02-23 12:00:00,31.61,31.63,31.5,31.51,70000.0,31.61,31.63,31.5,31.51,70000.0
2010-02-23 12:30:00,31.52,31.65,31.52,31.63,63400.0,31.52,31.65,31.52,31.63,63400.0
2010-02-23 13:00:00,31.64,31.72,31.59,31.7,46800.0,31.64,31.72,31.59,31.7,46800.0
2010-02-23 13:30:00,31.7,31.71,31.58,31.61,80200.0,31.7,31.71,31.58,31.61,80200.0
2010-02-23 14:00:00,31.62,31.73,31.58,31.68,115900.0,31.62,31.73,31.58,31.68,115900.0
2010-02-23 14:30:00,31.69,31.84,31.66,31.83,118000.0,31.69,31.84,31.66,31.83,118000.0
2010-02-23 15:00:00,31.83,31.86,31.78,31.79,146700.0,31.83,31.86,31.78,31.79,146700.0
2010-02-23 15:30:00,31.79,31.79,31.63,31.65,215400.0,31.79,31.79,31.63,31.65,215400.0
2010-02-24 09:30:00,31.83,31.97,31.68,31.86,124600.0,31.83,31.97,31.68,31.86,124600.0
2010-02-24 10:00:00,31.85,31.94,31.48,31.62,130300.0,31.85,31.94,31.48,31.62,130300.0
2010-02-24 10:30:00,31.62,31.8,31.58,31.59,158400.0,31.62,31.8,31.58,31.59,158400.0
2010-02-24 11:00:00,31.6,31.7,31.58,31.65,81500.0,31.6,31.7,31.58,31.65,81500.0
2010-02-24 11:30:00,31.64,31.71,31.64,31.69,65100.0,31.64,31.71,31.64,31.69,65100.0
2010-02-24 12:00:00,31.69,31.74,31.68,31.72,62900.0,31.69,31.74,31.68,31.72,62900.0
2010-02-24 12:30:00,31.72,31.76,31.67,31.69,39600.0,31.72,31.76,31.67,31.69,39600.0
2010-02-24 13:00:00,31.69,31.77,31.66,31.74,46200.0,31.69,31.77,31.66,31.74,46200.0
2010-02-24 13:30:00,31.73,31.8,31.72,31.8,58000.0,31.73,31.8,31.72,31.8,58000.0
2010-02-24 14:00:00,31.79,31.8,31.66,31.71,81700.0,31.79,31.8,31.66,31.71,81700.0
2010-02-24 14:30:00,31.7,31.7,31.58,31.64,145500.0,31.7,31.7,31.58,31.64,145500.0
2010-02-24 15:00:00,31.64,31.71,31.59,31.69,133100.0,31.64,31.71,31.59,31.69,133100.0
2010-02-24 15:30:00,31.69,31.81,31.69,31.79,310300.0,31.69,31.81,31.69,31.79,310300.0
2010-02-25 09:30:00,31.22,31.49,31.13,31.34,173100.0,31.22,31.49,31.13,31.34,173100.0
2010-02-25 10:00:00,31.33,31.44,31.25,31.37,193800.0,31.33,31.44,31.25,31.37,193800.0
2010-02-25 10:30:00,31.36,31.38,31.07,31.11,257400.0,31.36,31.38,31.07,31.11,257400.0
2010-02-25 11:00:00,31.11,31.28,31.09,31.27,206200.0,31.11,31.28,31.09,31.27,206200.0
2010-02-25 11:30:00,31.25,31.3,31.09,31.12,238600.0,31.25,31.3,31.09,31.12,238600.0
2010-02-25 12:00:00,31.13,31.28,31.1,31.28,186800.0,31.13,31.28,31.1,31.28,186800.0
2010-02-25 12:30:00,31.28,31.38,31.26,31.35,162500.0,31.28,31.38,31.26,31.35,162500.0
2010-02-25 13:00:00,31.36,31.44,31.34,31.43,180800.0,31.36,31.44,31.34,31.43,180800.0
2010-02-25 13:30:00,31.43,31.59,31.37,31.58,277200.0,31.43,31.59,31.37,31.58,277200.0
2010-02-25 14:00:00,31.59,31.67,31.56,31.6,166300.0,31.59,31.67,31.56,31.6,166300.0
2010-02-25 14:30:00,31.61,31.74,31.6,31.7,203700.0,31.61,31.74,31.6,31.7,203700.0
2010-02-25 15:00:00,31.71,31.8,31.65,31.79,311900.0,31.71,31.8,31.65,31.79,311900.0
2010-02-25 15:30:00,31.79,31.91,31.79,31.87,361400.0,31.79,31.91,31.79,31.87,361400.0
2010-02-26 09:30:00,31.9,32.01,31.72,31.96,227700.0,31.9,32.01,31.72,31.96,227700.0
2010-02-26 10:00:00,31.94,31.99,31.74,31.85,221000.0,31.94,31.99,31.74,31.85,221000.0
2010-02-26 10:30:00,31.86,31.95,31.77,31.81,166400.0,31.86,31.95,31.77,31.81,166400.0
2010-02-26 11:00:00,31.82,31.92,31.79,31.8,122500.0,31.82,31.92,31.79,31.8,122500.0
2010-02-26 11:30:00,31.79,31.94,31.79,31.94,78000.0,31.79,31.94,31.79,31.94,78000.0
2010-02-26 12:00:00,31.94,31.97,31.86,31.96,103200.0,31.94,31.97,31.86,31.96,103200.0
2010-02-26 12:30:00,31.95,32.02,31.92,32.01,88800.0,31.95,32.02,31.92,32.01,88800.0
2010-02-26 13:00:00,32.01,32.03,31.93,32.0,36400.0,32.01,32.03,31.93,32.0,36400.0
2010-02-26 13:30:00,32.0,32.08,31.95,32.07,137900.0,32.0,32.08,31.95,32.07,137900.0
2010-02-26 14:00:00,32.07,32.18,32.05,32.17,188400.0,32.07,32.18,32.05,32.17,188400.0
2010-02-26 14:30:00,32.17,32.21,32.14,32.2,162500.0,32.17,32.21,32.14,32.2,162500.0
2010-02-26 15:00:00,32.2,32.21,32.13,32.15,220200.0,32.2,32.21,32.13,32.15,220200.0
2010-02-26 15:30:00,32.15,32.23,32.12,32.2,456300.0,32.15,32.23,32.12,32.2,456300.0
2010-03-01 09:30:00,32.34,32.7,32.26,32.64,328300.0,32.34,32.7,32.26,32.64,328300.0
2010-03-01 10:00:00,32.63,32.86,32.56,32.64,293900.0,32.63,32.86,32.56,32.64,293900.0
2010-03-01 10:30:00,32.64,32.77,32.62,32.71,196400.0,32.64,32.77,32.62,32.71,196400.0
2010-03-01 11:00:00,32.7,32.91,32.67,32.83,169900.0,32.7,32.91,32.67,32.83,169900.0
2010-03-01 11:30:00,32.84,32.93,32.83,32.93,127400.0,32.84,32.93,32.83,32.93,127400.0
2010-03-01 12:00:00,32.92,32.99,32.83,32.85,115100.0,32.92,32.99,32.83,32.85,115100.0
2010-03-01 12:30:00,32.85,32.94,32.82,32.89,76700.0,32.85,32.94,32.82,32.89,76700.0
2010-03-01 13:00:00,32.89,32.97,32.85,32.96,96900.0,32.89,32.97,32.85,32.96,96900.0
2010-03-01 13:30:00,32.97,33.17,32.96,33.13,229200.0,32.97,33.17,32.96,33.13,229200.0
2010-03-01 14:00:00,33.13,33.15,33.05,33.12,122200.0,33.13,33.15,33.05,33.12,122200.0
2010-03-01 14:30:00,33.12,33.13,33.0,33.07,145100.0,33.12,33.13,33.0,33.07,145100.0
2010-03-01 15:00:00,33.08,33.15,32.96,33.13,260900.0,33.08,33.15,32.96,33.13,260900.0
2010-03-01 15:30:00,33.13,33.19,33.07,33.17,456300.0,33.13,33.19,33.07,33.17,456300.0
2010-03-02 09:30:00,33.45,33.65,33.29,33.45,457000.0,33.45,33.65,33.29,33.45,457000.0
2010-03-02 10:00:00,33.45,33.47,33.13,33.27,237000.0,33.45,33.47,33.13,33.27,237000.0
2010-03-02 10:30:00,33.28,33.47,33.27,33.38,248700.0,33.28,33.47,33.27,33.38,248700.0
2010-03-02 11:00:00,33.39,33.52,33.38,33.46,173300.0,33.39,33.52,33.38,33.46,173300.0
2010-03-02 11:30:00,33.47,33.49,33.39,33.42,143300.0,33.47,33.49,33.39,33.42,143300.0
2010-03-02 12:00:00,33.42,33.47,33.28,33.32,158800.0,33.42,33.47,33.28,33.32,158800.0
2010-03-02 12:30:00,33.32,33.38,33.28,33.35,88200.0,33.32,33.38,33.28,33.35,88200.0
2010-03-02 13:00:00,33.35,33.4,33.24,33.3,101700.0,33.35,33.4,33.24,33.3,101700.0
2010-03-02 13:30:00,33.29,33.39,33.24,33.38,131900.0,33.29,33.39,33.24,33.38,131900.0
2010-03-02 14:00:00,33.38,33.41,33.29,33.29,133600.0,33.38,33.41,33.29,33.29,133600.0
2010-03-02 14:30:00,33.29,33.29,33.17,33.18,185400.0,33.29,33.29,33.17,33.18,185400.0
2010-03-02 15:00:00,33.19,33.25,33.11,33.11,159400.0,33.19,33.25,33.11,33.11,159400.0
2010-03-02 15:30:00,33.11,33.17,32.99,33.1,471700.0,33.11,33.17,32.99,33.1,471700.0
2010-03-03 09:30:00,33.32,33.54,33.12,33.5,309300.0,33.32,33.54,33.12,33.5,309300.0
2010-03-03 10:00:00,33.5,33.59,33.44,33.49,246000.0,33.5,33.59,33.44,33.49,246000.0
2010-03-03 10:30:00,33.49,33.85,33.49,33.72,298300.0,33.49,33.85,33.49,33.72,298300.0
2010-03-03 11:00:00,33.72,33.84,33.66,33.82,141400.0,33.72,33.84,33.66,33.82,141400.0
2010-03-03 11:30:00,33.81,33.95,33.74,33.74,171800.0,33.81,33.95,33.74,33.74,171800.0
2010-03-03 12:00:00,33.74,33.81,33.67,33.76,105300.0,33.74,33.81,33.67,33.76,105300.0
2010-03-03 12:30:00,33.77,33.79,33.65,33.67,98700.0,33.77,33.79,33.65,33.67,98700.0
2010-03-03 13:00:00,33.66,33.67,33.47,33.47,137900.0,33.66,33.67,33.47,33.47,137900.0
2010-03-03 13:30:00,33.48,33.57,33.38,33.56,203500.0,33.48,33.57,33.38,33.56,203500.0
2010-03-03 14:00:00,33.56,33.58,33.45,33.5,153400.0,33.56,33.58,33.45,33.5,153400.0
2010-03-03 14:30:00,33.49,33.5,33.36,33.37,194300.0,33.49,33.5,33.36,33.37,194300.0
2010-03-03 15:00:00,33.36,33.37,33.31,33.36,249600.0,33.36,33.37,33.31,33.36,249600.0
2010-03-03 15:30:00,33.36,33.48,33.35,33.41,644400.0,33.36,33.48,33.35,33.41,644400.0
2010-03-04 09:30:00,34.44,34.75,34.28,34.41,920000.0,34.44,34.75,34.28,34.41,920000.0
2010-03-04 10:00:00,34.4,34.4,33.95,34.18,508200.0,34.4,34.4,33.95,34.18,508200.0
2010-03-04 10:30:00,34.19,34.24,34.0,34.09,285400.0,34.19,34.24,34.0,34.09,285400.0
2010-03-04 11:00:00,34.1,34.33,34.06,34.26,175600.0,34.1,34.33,34.06,34.26,175600.0
2010-03-04 11:30:00,34.27,34.36,34.16,34.22,196000.0,34.27,34.36,34.16,34.22,196000.0
2010-03-04 12:00:00,34.22,34.22,34.04,34.21,172300.0,34.22,34.22,34.04,34.21,172300.0
2010-03-04 12:30:00,34.21,34.25,34.0,34.08,184000.0,34.21,34.25,34.0,34.08,184000.0
2010-03-04 13:00:00,34.09,34.16,34.01,34.05,143700.0,34.09,34.16,34.01,34.05,143700.0
2010-03-04 13:30:00,34.05,34.09,33.97,34.07,254200.0,34.05,34.09,33.97,34.07,254200.0
2010-03-04 14:00:00,34.06,34.18,34.04,34.14,172800.0,34.06,34.18,34.04,34.14,172800.0
2010-03-04 14:30:00,34.15,34.21,34.13,34.14,123400.0,34.15,34.21,34.13,34.14,123400.0
2010-03-04 15:00:00,34.15,34.25,34.13,34.24,276500.0,34.15,34.25,34.13,34.24,276500.0
2010-03-04 15:30:00,34.24,34.36,34.23,34.34,891200.0,34.24,34.36,34.23,34.34,891200.0
2010-03-05 09:30:00,34.28,34.62,34.27,34.53,275300.0,34.28,34.62,34.27,34.53,275300.0
2010-03-05 10:00:00,34.53,34.78,34.46,34.77,249600.0,34.53,34.78,34.46,34.77,249600.0
2010-03-05 10:30:00,34.75,34.95,34.74,34.85,239100.0,34.75,34.95,34.74,34.85,239100.0
2010-03-05 11:00:00,34.87,35.0,34.86,34.97,122100.0,34.87,35.0,34.86,34.97,122100.0
2010-03-05 11:30:00,34.97,35.0,34.86,34.99,116000.0,34.97,35.0,34.86,34.99,116000.0
2010-03-05 12:00:00,34.98,35.0,34.87,34.92,118800.0,34.98,35.0,34.87,34.92,118800.0
2010-03-05 12:30:00,34.91,35.02,34.91,34.92,279100.0,34.91,35.02,34.91,34.92,279100.0
2010-03-05 13:00:00,34.92,34.92,34.83,34.85,80100.0,34.92,34.92,34.83,34.85,80100.0
2010-03-05 13:30:00,34.84,34.96,34.83,34.96,118300.0,34.84,34.96,34.83,34.96,118300.0
2010-03-05 14:00:00,34.96,34.99,34.95,34.99,92500.0,34.96,34.99,34.95,34.99,92500.0
2010-03-05 14:30:00,34.99,35.05,34.98,35.0,247600.0,34.99,35.05,34.98,35.0,247600.0
2010-03-05 15:00:00,35.0,35.08,34.99,34.99,214300.0,35.0,35.08,34.99,34.99,214300.0
2010-03-05 15:30:00,35.0,35.03,34.97,34.98,437300.0,35.0,35.03,34.97,34.98,437300.0
2010-03-08 09:30:00,35.0,35.42,34.88,35.31,282100.0,35.0,35.42,34.88,35.31,282100.0
2010-03-08 10:00:00,35.3,35.31,35.23,35.24,152800.0,35.3,35.31,35.23,35.24,152800.0
2010-03-08 10:30:00,35.23,35.27,35.15,35.23,154000.0,35.23,35.27,35.15,35.23,154000.0
2010-03-08 11:00:00,35.23,35.35,35.22,35.26,171200.0,35.23,35.35,35.22,35.26,171200.0
2010-03-08 11:30:00,35.28,35.31,35.19,35.29,98900.0,35.28,35.31,35.19,35.29,98900.0
2010-03-08 12:00:00,35.29,35.34,35.26,35.26,201000.0,35.29,35.34,35.26,35.26,201000.0
2010-03-08 12:30:00,35.26,35.26,35.12,35.25,269100.0,35.26,35.26,35.12,35.25,269100.0
2010-03-08 13:00:00,35.24,35.33,35.22,35.33,270000.0,35.24,35.33,35.22,35.33,270000.0
2010-03-08 13:30:00,35.33,35.41,35.29,35.29,130100.0,35.33,35.41,35.29,35.29,130100.0
2010-03-08 14:00:00,35.3,35.42,35.29,35.35,136700.0,35.3,35.42,35.29,35.35,136700.0
2010-03-08 14:30:00,35.36,35.42,35.31,35.41,101200.0,35.36,35.42,35.31,35.41,101200.0
2010-03-08 15:00:00,35.41,35.42,35.23,35.34,1329800.0,35.41,35.42,35.23,35.34,1329800.0
2010-03-08 15:30:00,35.34,35.35,35.3,35.33,299500.0,35.34,35.35,35.3,35.33,299500.0
2010-03-09 09:30:00,35.26,35.63,35.14,35.62,235500.0,35.26,35.63,35.14,35.62,235500.0
2010-03-09 10:00:00,35.62,35.77,35.61,35.61,277000.0,35.62,35.77,35.61,35.61,277000.0
2010-03-09 10:30:00,35.61,35.72,35.6,35.7,178400.0,35.61,35.72,35.6,35.7,178400.0
2010-03-09 11:00:00,35.7,35.87,35.64,35.85,207300.0,35.7,35.87,35.64,35.85,207300.0
2010-03-09 11:30:00,35.84,35.88,35.69,35.88,169200.0,35.84,35.88,35.69,35.88,169200.0
2010-03-09 12:00:00,35.87,35.95,35.83,35.95,174900.0,35.87,35.95,35.83,35.95,174900.0
2010-03-09 12:30:00,35.96,36.0,35.87,35.99,349200.0,35.96,36.0,35.87,35.99,349200.0
2010-03-09 13:00:00,36.0,36.01,35.85,35.9,140700.0,36.0,36.01,35.85,35.9,140700.0
2010-03-09 13:30:00,35.89,36.0,35.88,35.89,280000.0,35.89,36.0,35.88,35.89,280000.0
2010-03-09 14:00:00,35.9,35.96,35.89,35.96,268200.0,35.9,35.96,35.89,35.96,268200.0
2010-03-09 14:30:00,35.96,35.99,35.87,35.87,278600.0,35.96,35.99,35.87,35.87,278600.0
2010-03-09 15:00:00,35.87,35.88,35.79,35.85,458800.0,35.87,35.88,35.79,35.85,458800.0
2010-03-09 15:30:00,35.85,35.87,35.8,35.87,584400.0,35.85,35.87,35.8,35.87,584400.0
2010-03-10 09:30:00,35.95,36.31,35.78,36.13,486000.0,35.95,36.31,35.78,36.13,486000.0
2010-03-10 10:00:00,36.13,36.37,36.13,36.36,346200.0,36.13,36.37,36.13,36.36,346200.0
2010-03-10 10:30:00,36.36,36.56,36.31,36.54,284900.0,36.36,36.56,36.31,36.54,284900.0
2010-03-10 11:00:00,36.54,36.57,36.27,36.27,303800.0,36.54,36.57,36.27,36.27,303800.0
2010-03-10 11:30:00,36.27,36.39,36.27,36.32,164300.0,36.27,36.39,36.27,36.32,164300.0
2010-03-10 12:00:00,36.32,36.43,36.29,36.33,355500.0,36.32,36.43,36.29,36.33,355500.0
2010-03-10 12:30:00,36.33,36.45,36.3,36.44,108100.0,36.33,36.45,36.3,36.44,108100.0
2010-03-10 13:00:00,36.44,36.5,36.29,36.35,253700.0,36.44,36.5,36.29,36.35,253700.0
2010-03-10 13:30:00,36.35,36.36,36.2,36.24,204700.0,36.35,36.36,36.2,36.24,204700.0
2010-03-10 14:00:00,36.25,36.42,36.24,36.33,156700.0,36.25,36.42,36.24,36.33,156700.0
2010-03-10 14:30:00,36.33,36.35,36.2,36.24,208500.0,36.33,36.35,36.2,36.24,208500.0
2010-03-10 15:00:00,36.25,36.33,36.21,36.27,377900.0,36.25,36.33,36.21,36.27,377900.0
2010-03-10 15:30:00,36.26,36.33,36.12,36.31,553600.0,36.26,36.33,36.12,36.31,553600.0
2010-03-11 09:30:00,36.39,36.39,35.97,36.13,203100.0,36.39,36.39,35.97,36.13,203100.0
2010-03-11 10:00:00,36.12,36.35,36.11,36.35,351700.0,36.12,36.35,36.11,36.35,351700.0
2010-03-11 10:30:00,36.34,36.61,36.27,36.54,199800.0,36.34,36.61,36.27,36.54,199800.0
2010-03-11 11:00:00,36.53,36.6,36.27,36.28,144800.0,36.53,36.6,36.27,36.28,144800.0
2010-03-11 11:30:00,36.29,36.31,36.21,36.31,142300.0,36.29,36.31,36.21,36.31,142300.0
2010-03-11 12:00:00,36.31,36.33,36.13,36.14,163300.0,36.31,36.33,36.13,36.14,163300.0
2010-03-11 12:30:00,36.14,36.28,36.12,36.26,99200.0,36.14,36.28,36.12,36.26,99200.0
2010-03-11 13:00:00,36.26,36.3,36.24,36.27,78500.0,36.26,36.3,36.24,36.27,78500.0
2010-03-11 13:30:00,36.26,36.31,36.25,36.26,70600.0,36.26,36.31,36.25,36.26,70600.0
2010-03-11 14:00:00,36.25,36.35,36.25,36.34,75100.0,36.25,36.35,36.25,36.34,75100.0
2010-03-11 14:30:00,36.34,36.39,36.26,36.29,114100.0,36.34,36.39,36.26,36.29,114100.0
2010-03-11 15:00:00,36.29,36.38,36.29,36.33,141200.0,36.29,36.38,36.29,36.33,141200.0
2010-03-11 15:30:00,36.33,36.46,36.29,36.46,337400.0,36.33,36.46,36.29,36.46,337400.0
2010-03-12 09:30:00,36.62,36.66,36.3,36.41,152300.0,36.62,36.66,36.3,36.41,152300.0
2010-03-12 10:00:00,36.41,36.46,36.16,36.44,254300.0,36.41,36.46,36.16,36.44,254300.0
2010-03-12 10:30:00,36.44,36.5,36.28,36.41,136600.0,36.44,36.5,36.28,36.41,136600.0
2010-03-12 11:00:00,36.41,36.51,36.35,36.45,95300.0,36.41,36.51,36.35,36.45,95300.0
2010-03-12 11:30:00,36.46,36.46,36.4,36.42,80500.0,36.46,36.46,36.4,36.42,80500.0
2010-03-12 12:00:00,36.41,36.5,36.36,36.46,88500.0,36.41,36.5,36.36,36.46,88500.0
2010-03-12 12:30:00,36.46,36.49,36.38,36.48,76100.0,36.46,36.49,36.38,36.48,76100.0
2010-03-12 13:00:00,36.48,36.49,36.42,36.46,42200.0,36.48,36.49,36.42,36.46,42200.0
2010-03-12 13:30:00,36.46,36.52,36.42,36.51,91700.0,36.46,36.52,36.42,36.51,91700.0
2010-03-12 14:00:00,36.52,36.53,36.43,36.47,75700.0,36.52,36.53,36.43,36.47,75700.0
2010-03-12 14:30:00,36.47,36.5,36.43,36.46,154000.0,36.47,36.5,36.43,36.46,154000.0
2010-03-12 15:00:00,36.46,36.49,36.4,36.44,251800.0,36.46,36.49,36.4,36.44,251800.0
2010-03-12 15:30:00,36.44,36.52,36.4,36.49,326800.0,36.44,36.52,36.4,36.49,326800.0
2010-03-15 09:30:00,36.5,36.51,36.06,36.06,229500.0,36.5,36.51,36.06,36.06,229500.0
2010-03-15 10:00:00,36.06,36.23,35.99,36.17,207800.0,36.06,36.23,35.99,36.17,207800.0
2010-03-15 10:30:00,36.15,36.27,36.08,36.22,84900.0,36.15,36.27,36.08,36.22,84900.0
2010-03-15 11:00:00,36.24,36.25,36.06,36.15,95100.0,36.24,36.25,36.06,36.15,95100.0
2010-03-15 11:30:00,36.14,36.23,36.06,36.15,151400.0,36.14,36.23,36.06,36.15,151400.0
2010-03-15 12:00:00,36.14,36.25,36.09,36.22,76300.0,36.14,36.25,36.09,36.22,76300.0
2010-03-15 12:30:00,36.21,36.36,36.2,36.3,68000.0,36.21,36.36,36.2,36.3,68000.0
2010-03-15 13:00:00,36.29,36.32,36.27,36.31,79100.0,36.29,36.32,36.27,36.31,79100.0
2010-03-15 13:30:00,36.31,36.42,36.3,36.4,80200.0,36.31,36.42,36.3,36.4,80200.0
2010-03-15 14:00:00,36.4,36.47,36.39,36.47,181500.0,36.4,36.47,36.39,36.47,181500.0
2010-03-15 14:30:00,36.47,36.59,36.45,36.53,188400.0,36.47,36.59,36.45,36.53,188400.0
2010-03-15 15:00:00,36.53,36.73,36.52,36.7,144700.0,36.53,36.73,36.52,36.7,144700.0
2010-03-15 15:30:00,36.71,36.75,36.55,36.74,451400.0,36.71,36.75,36.55,36.74,451400.0
2010-03-16 09:30:00,36.56,36.91,36.42,36.58,331300.0,36.56,36.91,36.42,36.58,331300.0
2010-03-16 10:00:00,36.58,36.62,36.35,36.37,157300.0,36.58,36.62,36.35,36.37,157300.0
2010-03-16 10:30:00,36.37,36.48,36.32,36.37,164200.0,36.37,36.48,36.32,36.37,164200.0
2010-03-16 11:00:00,36.37,36.39,36.12,36.16,235000.0,36.37,36.39,36.12,36.16,235000.0
2010-03-16 11:30:00,36.15,36.28,36.12,36.27,165800.0,36.15,36.28,36.12,36.27,165800.0
2010-03-16 12:00:00,36.27,36.37,36.2,36.24,144600.0,36.27,36.37,36.2,36.24,144600.0
2010-03-16 12:30:00,36.24,36.28,36.21,36.26,76900.0,36.24,36.28,36.21,36.26,76900.0
2010-03-16 13:00:00,36.27,36.32,36.26,36.3,73000.0,36.27,36.32,36.26,36.3,73000.0
2010-03-16 13:30:00,36.29,36.31,36.2,36.24,72200.0,36.29,36.31,36.2,36.24,72200.0
2010-03-16 14:00:00,36.24,36.3,36.13,36.23,168800.0,36.24,36.3,36.13,36.23,168800.0
2010-03-16 14:30:00,36.23,36.24,36.09,36.19,139600.0,36.23,36.24,36.09,36.19,139600.0
2010-03-16 15:00:00,36.2,36.31,36.14,36.3,166100.0,36.2,36.31,36.14,36.3,166100.0
2010-03-16 15:30:00,36.29,36.43,36.26,36.42,270700.0,36.29,36.43,36.26,36.42,270700.0
2010-03-17 09:30:00,36.32,36.41,36.15,36.36,132100.0,36.32,36.41,36.15,36.36,132100.0
2010-03-17 10:00:00,36.37,36.65,36.33,36.38,305400.0,36.37,36.65,36.33,36.38,305400.0
2010-03-17 10:30:00,36.37,36.61,36.35,36.49,219400.0,36.37,36.61,36.35,36.49,219400.0
2010-03-17 11:00:00,36.49,36.5,36.32,36.33,177300.0,36.49,36.5,36.32,36.33,177300.0
2010-03-17 11:30:00,36.33,36.43,36.25,36.28,230200.0,36.33,36.43,36.25,36.28,230200.0
2010-03-17 12:00:00,36.28,36.33,36.17,36.21,141800.0,36.28,36.33,36.17,36.21,141800.0
2010-03-17 12:30:00,36.21,36.21,36.07,36.09,197700.0,36.21,36.21,36.07,36.09,197700.0
2010-03-17 13:00:00,36.07,36.19,36.02,36.15,146300.0,36.07,36.19,36.02,36.15,146300.0
2010-03-17 13:30:00,36.15,36.22,36.08,36.18,213100.0,36.15,36.22,36.08,36.18,213100.0
2010-03-17 14:00:00,36.17,36.18,36.09,36.1,151300.0,36.17,36.18,36.09,36.1,151300.0
2010-03-17 14:30:00,36.11,36.14,35.96,35.98,225100.0,36.11,36.14,35.96,35.98,225100.0
2010-03-17 15:00:00,35.97,36.01,35.84,35.95,254500.0,35.97,36.01,35.84,35.95,254500.0
2010-03-17 15:30:00,35.96,36.07,35.96,36.04,477300.0,35.96,36.07,35.96,36.04,477300.0
2010-03-18 09:30:00,35.98,36.41,35.98,36.24,268000.0,35.98,36.41,35.98,36.24,268000.0
2010-03-18 10:00:00,36.23,36.25,36.01,36.02,129200.0,36.23,36.25,36.01,36.02,129200.0
2010-03-18 10:30:00,36.01,36.1,35.98,36.1,118700.0,36.01,36.1,35.98,36.1,118700.0
2010-03-18 11:00:00,36.1,36.17,36.04,36.04,111700.0,36.1,36.17,36.04,36.04,111700.0
2010-03-18 11:30:00,36.05,36.06,35.9,35.99,172700.0,36.05,36.06,35.9,35.99,172700.0
2010-03-18 12:00:00,35.98,35.98,35.85,35.92,121000.0,35.98,35.98,35.85,35.92,121000.0
2010-03-18 12:30:00,35.93,35.98,35.88,35.94,90500.0,35.93,35.98,35.88,35.94,90500.0
2010-03-18 13:00:00,35.94,36.01,35.92,35.96,77700.0,35.94,36.01,35.92,35.96,77700.0
2010-03-18 13:30:00,35.96,36.04,35.95,35.96,91200.0,35.96,36.04,35.95,35.96,91200.0
2010-03-18 14:00:00,35.96,36.03,35.96,36.03,85000.0,35.96,36.03,35.96,36.03,85000.0
2010-03-18 14:30:00,36.03,36.08,35.96,36.04,139300.0,36.03,36.08,35.96,36.04,139300.0
2010-03-18 15:00:00,36.03,36.07,35.99,36.06,181400.0,36.03,36.07,35.99,36.06,181400.0
2010-03-18 15:30:00,36.06,36.14,36.03,36.13,351000.0,36.06,36.14,36.03,36.13,351000.0
2010-03-19 09:30:00,36.26,36.26,35.64,35.81,802400.0,36.26,36.26,35.64,35.81,802400.0
2010-03-19 10:00:00,35.8,35.81,35.42,35.42,257200.0,35.8,35.81,35.42,35.42,257200.0
2010-03-19 10:30:00,35.42,35.63,35.36,35.53,208200.0,35.42,35.63,35.36,35.53,208200.0
2010-03-19 11:00:00,35.53,35.62,35.43,35.56,129600.0,35.53,35.62,35.43,35.56,129600.0
2010-03-19 11:30:00,35.55,35.67,35.46,35.59,99500.0,35.55,35.67,35.46,35.59,99500.0
2010-03-19 12:00:00,35.59,35.72,35.59,35.68,73200.0,35.59,35.72,35.59,35.68,73200.0
2010-03-19 12:30:00,35.67,35.72,35.65,35.7,60800.0,35.67,35.72,35.65,35.7,60800.0
2010-03-19 13:00:00,35.71,35.73,35.6,35.66,72200.0,35.71,35.73,35.6,35.66,72200.0
2010-03-19 13:30:00,35.67,35.68,35.55,35.58,96400.0,35.67,35.68,35.55,35.58,96400.0
2010-03-19 14:00:00,35.58,35.64,35.5,35.52,121400.0,35.58,35.64,35.5,35.52,121400.0
2010-03-19 14:30:00,35.52,35.55,35.47,35.47,95500.0,35.52,35.55,35.47,35.47,95500.0
2010-03-19 15:00:00,35.48,35.55,35.47,35.52,180200.0,35.48,35.55,35.47,35.52,180200.0
2010-03-19 15:30:00,35.51,35.59,35.38,35.58,698700.0,35.51,35.59,35.38,35.58,698700.0
2010-03-22 09:30:00,35.66,36.37,35.59,36.28,499800.0,35.66,36.37,35.59,36.28,499800.0
2010-03-22 10:00:00,36.23,36.59,36.22,36.57,418000.0,36.23,36.59,36.22,36.57,418000.0
2010-03-22 10:30:00,36.57,36.72,36.5,36.51,247300.0,36.57,36.72,36.5,36.51,247300.0
2010-03-22 11:00:00,36.5,36.56,36.37,36.44,170400.0,36.5,36.56,36.37,36.44,170400.0
2010-03-22 11:30:00,36.44,36.44,36.37,36.4,146400.0,36.44,36.44,36.37,36.4,146400.0
2010-03-22 12:00:00,36.4,36.5,36.37,36.46,97800.0,36.4,36.5,36.37,36.46,97800.0
2010-03-22 12:30:00,36.48,36.63,36.44,36.63,100100.0,36.48,36.63,36.44,36.63,100100.0
2010-03-22 13:00:00,36.62,36.75,36.6,36.68,99600.0,36.62,36.75,36.6,36.68,99600.0
2010-03-22 13:30:00,36.68,36.71,36.55,36.55,85400.0,36.68,36.71,36.55,36.55,85400.0
2010-03-22 14:00:00,36.55,36.58,36.46,36.56,93500.0,36.55,36.58,36.46,36.56,93500.0
2010-03-22 14:30:00,36.56,36.67,36.56,36.56,121100.0,36.56,36.67,36.56,36.56,121100.0
2010-03-22 15:00:00,36.57,36.64,36.53,36.56,171500.0,36.57,36.64,36.53,36.56,171500.0
2010-03-22 15:30:00,36.56,36.57,36.44,36.45,479100.0,36.56,36.57,36.44,36.45,479100.0
2010-03-23 09:30:00,36.52,36.63,36.27,36.47,131900.0,36.52,36.63,36.27,36.47,131900.0
2010-03-23 10:00:00,36.46,36.51,36.3,36.44,144900.0,36.46,36.51,36.3,36.44,144900.0
2010-03-23 10:30:00,36.44,36.45,36.09,36.11,110400.0,36.44,36.45,36.09,36.11,110400.0
2010-03-23 11:00:00,36.11,36.17,36.02,36.1,121100.0,36.11,36.17,36.02,36.1,121100.0
2010-03-23 11:30:00,36.1,36.3,36.1,36.29,147100.0,36.1,36.3,36.1,36.29,147100.0
2010-03-23 12:00:00,36.29,36.45,36.28,36.41,144000.0,36.29,36.45,36.28,36.41,144000.0
2010-03-23 12:30:00,36.41,36.41,36.26,36.27,104500.0,36.41,36.41,36.26,36.27,104500.0
2010-03-23 13:00:00,36.27,36.35,36.26,36.31,95600.0,36.27,36.35,36.26,36.31,95600.0
2010-03-23 13:30:00,36.3,36.34,36.24,36.24,92500.0,36.3,36.34,36.24,36.24,92500.0
2010-03-23 14:00:00,36.23,36.41,36.23,36.36,112900.0,36.23,36.41,36.23,36.36,112900.0
2010-03-23 14:30:00,36.35,36.39,36.29,36.37,130100.0,36.35,36.39,36.29,36.37,130100.0
2010-03-23 15:00:00,36.36,36.41,36.29,36.41,403000.0,36.36,36.41,36.29,36.41,403000.0
2010-03-23 15:30:00,36.41,36.5,36.29,36.39,771300.0,36.41,36.5,36.29,36.39,771300.0
2010-03-24 09:30:00,36.19,36.21,35.98,36.14,345000.0,36.19,36.21,35.98,36.14,345000.0
2010-03-24 10:00:00,36.14,36.24,36.09,36.19,155400.0,36.14,36.24,36.09,36.19,155400.0
2010-03-24 10:30:00,36.2,36.39,36.17,36.24,221200.0,36.2,36.39,36.17,36.24,221200.0
2010-03-24 11:00:00,36.24,36.27,36.12,36.18,178400.0,36.24,36.27,36.12,36.18,178400.0
2010-03-24 11:30:00,36.18,36.26,36.14,36.19,75200.0,36.18,36.26,36.14,36.19,75200.0
2010-03-24 12:00:00,36.19,36.27,36.15,36.23,98200.0,36.19,36.27,36.15,36.23,98200.0
2010-03-24 12:30:00,36.23,36.32,36.22,36.26,86100.0,36.23,36.32,36.22,36.26,86100.0
2010-03-24 13:00:00,36.25,36.28,36.14,36.2,100700.0,36.25,36.28,36.14,36.2,100700.0
2010-03-24 13:30:00,36.2,36.23,36.09,36.22,112300.0,36.2,36.23,36.09,36.22,112300.0
2010-03-24 14:00:00,36.21,36.27,36.13,36.27,99900.0,36.21,36.27,36.13,36.27,99900.0
2010-03-24 14:30:00,36.26,36.29,36.2,36.25,127500.0,36.26,36.29,36.2,36.25,127500.0
2010-03-24 15:00:00,36.24,36.35,36.19,36.28,157000.0,36.24,36.35,36.19,36.28,157000.0
2010-03-24 15:30:00,36.28,36.39,36.27,36.29,270500.0,36.28,36.39,36.27,36.29,270500.0
2010-03-25 09:30:00,36.51,36.84,36.35,36.59,230500.0,36.51,36.84,36.35,36.59,230500.0
2010-03-25 10:00:00,36.6,36.81,36.49,36.81,258100.0,36.6,36.81,36.49,36.81,258100.0
2010-03-25 10:30:00,36.81,36.93,36.79,36.92,246800.0,36.81,36.93,36.79,36.92,246800.0
2010-03-25 11:00:00,36.94,37.18,36.92,37.15,236900.0,36.94,37.18,36.92,37.15,236900.0
2010-03-25 11:30:00,37.15,37.24,37.04,37.04,175500.0,37.15,37.24,37.04,37.04,175500.0
2010-03-25 12:00:00,37.04,37.14,37.01,37.11,133200.0,37.04,37.14,37.01,37.11,133200.0
2010-03-25 12:30:00,37.11,37.22,37.08,37.17,125300.0,37.11,37.22,37.08,37.17,125300.0
2010-03-25 13:00:00,37.16,37.32,37.13,37.26,91400.0,37.16,37.32,37.13,37.26,91400.0
2010-03-25 13:30:00,37.25,37.25,37.05,37.15,127500.0,37.25,37.25,37.05,37.15,127500.0
2010-03-25 14:00:00,37.15,37.19,37.0,37.05,124200.0,37.15,37.19,37.0,37.05,124200.0
2010-03-25 14:30:00,37.04,37.07,36.89,36.94,189400.0,37.04,37.07,36.89,36.94,189400.0
2010-03-25 15:00:00,36.94,37.14,36.94,37.1,148800.0,36.94,37.14,36.94,37.1,148800.0
2010-03-25 15:30:00,37.1,37.1,36.85,36.86,655700.0,37.1,37.1,36.85,36.86,655700.0
2010-03-26 09:30:00,37.76,38.74,37.6,38.45,943000.0,37.76,38.74,37.6,38.45,943000.0
2010-03-26 10:00:00,38.45,38.66,38.35,38.53,485100.0,38.45,38.66,38.35,38.53,485100.0
2010-03-26 10:30:00,38.53,38.55,38.39,38.4,374600.0,38.53,38.55,38.39,38.4,374600.0
2010-03-26 11:00:00,38.4,38.47,38.25,38.3,350700.0,38.4,38.47,38.25,38.3,350700.0
2010-03-26 11:30:00,38.3,38.31,38.0,38.0,261900.0,38.3,38.31,38.0,38.0,261900.0
2010-03-26 12:00:00,38.01,38.06,37.8,37.82,222600.0,38.01,38.06,37.8,37.82,222600.0
2010-03-26 12:30:00,37.82,37.95,37.69,37.74,170700.0,37.82,37.95,37.69,37.74,170700.0
2010-03-26 13:00:00,37.72,37.73,37.5,37.58,283600.0,37.72,37.73,37.5,37.58,283600.0
2010-03-26 13:30:00,37.59,37.95,37.58,37.89,409200.0,37.59,37.95,37.58,37.89,409200.0
2010-03-26 14:00:00,37.88,38.02,37.8,38.02,218400.0,37.88,38.02,37.8,38.02,218400.0
2010-03-26 14:30:00,38.02,38.09,37.92,37.92,226400.0,38.02,38.09,37.92,37.92,226400.0
2010-03-26 15:00:00,37.93,37.99,37.92,37.97,231400.0,37.93,37.99,37.92,37.97,231400.0
2010-03-26 15:30:00,37.97,38.05,37.94,37.98,635300.0,37.97,38.05,37.94,37.98,635300.0
2010-03-29 09:30:00,38.13,38.29,37.79,37.8,146000.0,38.13,38.29,37.79,37.8,146000.0
2010-03-29 10:00:00,37.81,37.87,37.53,37.62,115600.0,37.81,37.87,37.53,37.62,115600.0
2010-03-29 10:30:00,37.61,37.74,37.49,37.7,129200.0,37.61,37.74,37.49,37.7,129200.0
2010-03-29 11:00:00,37.68,37.7,37.51,37.61,112700.0,37.68,37.7,37.51,37.61,112700.0
2010-03-29 11:30:00,37.61,37.61,37.45,37.51,92000.0,37.61,37.61,37.45,37.51,92000.0
2010-03-29 12:00:00,37.51,37.59,37.51,37.58,69400.0,37.51,37.59,37.51,37.58,69400.0
2010-03-29 12:30:00,37.59,37.6,37.38,37.4,70000.0,37.59,37.6,37.38,37.4,70000.0
2010-03-29 13:00:00,37.41,37.52,37.37,37.51,118200.0,37.41,37.52,37.37,37.51,118200.0
2010-03-29 13:30:00,37.51,37.56,37.45,37.48,114000.0,37.51,37.56,37.45,37.48,114000.0
2010-03-29 14:00:00,37.47,37.53,37.38,37.41,88500.0,37.47,37.53,37.38,37.41,88500.0
2010-03-29 14:30:00,37.41,37.45,37.35,37.45,130200.0,37.41,37.45,37.35,37.45,130200.0
2010-03-29 15:00:00,37.45,37.55,37.41,37.52,136000.0,37.45,37.55,37.41,37.52,136000.0
2010-03-29 15:30:00,37.53,37.56,37.44,37.54,317400.0,37.53,37.56,37.44,37.54,317400.0
2010-03-30 09:30:00,37.37,37.72,37.29,37.71,191300.0,37.37,37.72,37.29,37.71,191300.0
2010-03-30 10:00:00,37.73,37.93,37.64,37.67,275600.0,37.73,37.93,37.64,37.67,275600.0
2010-03-30 10:30:00,37.67,37.82,37.67,37.77,150800.0,37.67,37.82,37.67,37.77,150800.0
2010-03-30 11:00:00,37.77,37.77,37.58,37.67,272600.0,37.77,37.77,37.58,37.67,272600.0
2010-03-30 11:30:00,37.67,37.87,37.66,37.77,122200.0,37.67,37.87,37.66,37.77,122200.0
2010-03-30 12:00:00,37.78,37.96,37.78,37.9,190500.0,37.78,37.96,37.78,37.9,190500.0
2010-03-30 12:30:00,37.91,38.13,37.89,38.1,196600.0,37.91,38.13,37.89,38.1,196600.0
2010-03-30 13:00:00,38.1,38.14,38.02,38.06,180100.0,38.1,38.14,38.02,38.06,180100.0
2010-03-30 13:30:00,38.07,38.1,38.04,38.06,96000.0,38.07,38.1,38.04,38.06,96000.0
2010-03-30 14:00:00,38.06,38.11,38.04,38.1,140100.0,38.06,38.11,38.04,38.1,140100.0
2010-03-30 14:30:00,38.1,38.22,38.09,38.2,223400.0,38.1,38.22,38.09,38.2,223400.0
2010-03-30 15:00:00,38.21,38.29,38.17,38.17,278700.0,38.21,38.29,38.17,38.17,278700.0
2010-03-30 15:30:00,38.18,38.2,38.08,38.09,422500.0,38.18,38.2,38.08,38.09,422500.0
2010-03-31 09:30:00,37.86,38.11,37.8,37.88,299900.0,37.86,38.11,37.8,37.88,299900.0
2010-03-31 10:00:00,37.89,37.95,37.67,37.9,261000.0,37.89,37.95,37.67,37.9,261000.0
2010-03-31 10:30:00,37.89,37.97,37.83,37.94,135400.0,37.89,37.97,37.83,37.94,135400.0
2010-03-31 11:00:00,37.95,38.12,37.87,38.1,158800.0,37.95,38.12,37.87,38.1,158800.0
2010-03-31 11:30:00,38.1,38.19,38.09,38.11,169600.0,38.1,38.19,38.09,38.11,169600.0
2010-03-31 12:00:00,38.12,38.19,37.98,37.98,300300.0,38.12,38.19,37.98,37.98,300300.0
2010-03-31 12:30:00,37.99,38.07,37.9,37.9,107100.0,37.99,38.07,37.9,37.9,107100.0
2010-03-31 13:00:00,37.9,37.99,37.89,37.95,275100.0,37.9,37.99,37.89,37.95,275100.0
2010-03-31 13:30:00,37.96,38.22,37.94,38.2,287300.0,37.96,38.22,37.94,38.2,287300.0
2010-03-31 14:00:00,38.22,38.39,38.19,38.2,253700.0,38.22,38.39,38.19,38.2,253700.0
2010-03-31 14:30:00,38.2,38.24,37.98,38.03,132200.0,38.2,38.24,37.98,38.03,132200.0
2010-03-31 15:00:00,38.03,38.11,37.97,38.11,248200.0,38.03,38.11,37.97,38.11,248200.0
2010-03-31 15:30:00,38.11,38.12,37.99,38.04,606000.0,38.11,38.12,37.99,38.04,606000.0
2010-04-01 09:30:00,38.51,38.83,38.17,38.18,445900.0,38.51,38.83,38.17,38.18,445900.0
2010-04-01 10:00:00,38.2,38.26,37.73,37.76,721400.0,38.2,38.26,37.73,37.76,721400.0
2010-04-01 10:30:00,37.76,38.22,37.76,38.12,628700.0,37.76,38.22,37.76,38.12,628700.0
2010-04-01 11:00:00,38.13,38.15,37.99,38.09,405100.0,38.13,38.15,37.99,38.09,405100.0
2010-04-01 11:30:00,38.1,38.35,38.09,38.31,176100.0,38.1,38.35,38.09,38.31,176100.0
2010-04-01 12:00:00,38.32,38.33,38.16,38.16,96800.0,38.32,38.33,38.16,38.16,96800.0
2010-04-01 12:30:00,38.16,38.16,38.09,38.1,151500.0,38.16,38.16,38.09,38.1,151500.0
2010-04-01 13:00:00,38.1,38.12,38.02,38.03,89500.0,38.1,38.12,38.02,38.03,89500.0
2010-04-01 13:30:00,38.04,38.08,37.8,37.8,233500.0,38.04,38.08,37.8,37.8,233500.0
2010-04-01 14:00:00,37.8,37.83,37.67,37.67,212700.0,37.8,37.83,37.67,37.67,212700.0
2010-04-01 14:30:00,37.68,37.73,37.51,37.73,341500.0,37.68,37.73,37.51,37.73,341500.0
2010-04-01 15:00:00,37.73,37.75,37.64,37.69,197200.0,37.73,37.75,37.64,37.69,197200.0
2010-04-01 15:30:00,37.68,37.84,37.68,37.84,320100.0,37.68,37.84,37.68,37.84,320100.0
2010-04-05 09:30:00,37.85,38.24,37.78,38.13,248000.0,37.85,38.24,37.78,38.13,248000.0
2010-04-05 10:00:00,38.13,38.51,38.08,38.39,197500.0,38.13,38.51,38.08,38.39,197500.0
2010-04-05 10:30:00,38.4,38.67,38.32,38.63,168600.0,38.4,38.67,38.32,38.63,168600.0
2010-04-05 11:00:00,38.63,38.7,38.58,38.6,113200.0,38.63,38.7,38.58,38.6,113200.0
2010-04-05 11:30:00,38.6,38.62,38.46,38.56,198100.0,38.6,38.62,38.46,38.56,198100.0
2010-04-05 12:00:00,38.56,38.58,38.47,38.48,177000.0,38.56,38.58,38.47,38.48,177000.0
2010-04-05 12:30:00,38.47,38.57,38.46,38.56,144900.0,38.47,38.57,38.46,38.56,144900.0
2010-04-05 13:00:00,38.57,38.63,38.53,38.63,170600.0,38.57,38.63,38.53,38.63,170600.0
2010-04-05 13:30:00,38.63,38.73,38.61,38.73,233900.0,38.63,38.73,38.61,38.73,233900.0
2010-04-05 14:00:00,38.73,38.9,38.67,38.84,245400.0,38.73,38.9,38.67,38.84,245400.0
2010-04-05 14:30:00,38.84,39.0,38.82,38.89,317200.0,38.84,39.0,38.82,38.89,317200.0
2010-04-05 15:00:00,38.88,39.0,38.79,38.97,254700.0,38.88,39.0,38.79,38.97,254700.0
2010-04-05 15:30:00,38.96,38.97,38.87,38.92,454000.0,38.96,38.97,38.87,38.92,454000.0
2010-04-06 09:30:00,38.71,38.8,38.37,38.42,160500.0,38.71,38.8,38.37,38.42,160500.0
2010-04-06 10:00:00,38.42,38.54,38.34,38.45,198500.0,38.42,38.54,38.34,38.45,198500.0
2010-04-06 10:30:00,38.46,38.53,38.33,38.41,158700.0,38.46,38.53,38.33,38.41,158700.0
2010-04-06 11:00:00,38.41,38.51,38.37,38.49,149900.0,38.41,38.51,38.37,38.49,149900.0
2010-04-06 11:30:00,38.49,38.59,38.48,38.58,124500.0,38.49,38.59,38.48,38.58,124500.0
2010-04-06 12:00:00,38.57,38.63,38.5,38.59,111000.0,38.57,38.63,38.5,38.59,111000.0
2010-04-06 12:30:00,38.59,38.59,38.53,38.59,124300.0,38.59,38.59,38.53,38.59,124300.0
2010-04-06 13:00:00,38.59,38.62,38.53,38.59,71400.0,38.59,38.62,38.53,38.59,71400.0
2010-04-06 13:30:00,38.58,38.69,38.53,38.68,183100.0,38.58,38.69,38.53,38.68,183100.0
2010-04-06 14:00:00,38.68,38.96,38.66,38.94,258900.0,38.68,38.96,38.66,38.94,258900.0
2010-04-06 14:30:00,38.95,39.05,38.92,38.99,275200.0,38.95,39.05,38.92,38.99,275200.0
2010-04-06 15:00:00,38.99,39.12,38.97,39.07,297800.0,38.99,39.12,38.97,39.07,297800.0
2010-04-06 15:30:00,39.06,39.21,39.06,39.2,588700.0,39.06,39.21,39.06,39.2,588700.0
2010-04-07 09:30:00,39.19,39.29,38.86,39.04,406700.0,39.19,39.29,38.86,39.04,406700.0
2010-04-07 10:00:00,39.04,39.06,38.95,38.96,206200.0,39.04,39.06,38.95,38.96,206200.0
2010-04-07 10:30:00,38.96,39.01,38.85,38.85,228000.0,38.96,39.01,38.85,38.85,228000.0
2010-04-07 11:00:00,38.86,38.93,38.84,38.85,266000.0,38.86,38.93,38.84,38.85,266000.0
2010-04-07 11:30:00,38.84,38.87,38.74,38.83,151100.0,38.84,38.87,38.74,38.83,151100.0
2010-04-07 12:00:00,38.82,38.92,38.82,38.85,108500.0,38.82,38.92,38.82,38.85,108500.0
2010-04-07 12:30:00,38.85,38.9,38.81,38.88,89200.0,38.85,38.9,38.81,38.88,89200.0
2010-04-07 13:00:00,38.87,38.94,38.86,38.9,106800.0,38.87,38.94,38.86,38.9,106800.0
2010-04-07 13:30:00,38.9,38.91,38.74,38.84,231100.0,38.9,38.91,38.74,38.84,231100.0
2010-04-07 14:00:00,38.85,38.85,38.64,38.65,304300.0,38.85,38.85,38.64,38.65,304300.0
2010-04-07 14:30:00,38.66,38.67,38.49,38.53,301500.0,38.66,38.67,38.49,38.53,301500.0
2010-04-07 15:00:00,38.53,38.53,38.26,38.32,419700.0,38.53,38.53,38.26,38.32,419700.0
2010-04-07 15:30:00,38.32,38.37,38.27,38.29,811200.0,38.32,38.37,38.27,38.29,811200.0
2010-04-08 09:30:00,38.24,38.34,37.56,37.6,411000.0,38.24,38.34,37.56,37.6,411000.0
2010-04-08 10:00:00,37.59,38.2,37.54,38.09,452500.0,37.59,38.2,37.54,38.09,452500.0
2010-04-08 10:30:00,38.1,38.28,38.1,38.14,205300.0,38.1,38.28,38.1,38.14,205300.0
2010-04-08 11:00:00,38.14,38.22,38.01,38.01,149800.0,38.14,38.22,38.01,38.01,149800.0
2010-04-08 11:30:00,38.02,38.08,38.0,38.01,340300.0,38.02,38.08,38.0,38.01,340300.0
2010-04-08 12:00:00,38.02,38.15,38.0,38.08,298500.0,38.02,38.15,38.0,38.08,298500.0
2010-04-08 12:30:00,38.08,38.19,38.02,38.18,132600.0,38.08,38.19,38.02,38.18,132600.0
2010-04-08 13:00:00,38.19,38.29,38.18,38.27,154900.0,38.19,38.29,38.18,38.27,154900.0
2010-04-08 13:30:00,38.27,38.32,38.16,38.16,160300.0,38.27,38.32,38.16,38.16,160300.0
2010-04-08 14:00:00,38.16,38.32,38.16,38.32,118800.0,38.16,38.32,38.16,38.32,118800.0
2010-04-08 14:30:00,38.31,38.52,38.25,38.46,227400.0,38.31,38.52,38.25,38.46,227400.0
2010-04-08 15:00:00,38.46,38.47,38.35,38.37,143800.0,38.46,38.47,38.35,38.37,143800.0
2010-04-08 15:30:00,38.35,38.35,38.22,38.28,643500.0,38.35,38.35,38.22,38.28,643500.0
2010-04-09 09:30:00,38.51,38.55,37.93,38.02,210000.0,38.51,38.55,37.93,38.02,210000.0
2010-04-09 10:00:00,38.02,38.08,37.82,37.85,184600.0,38.02,38.08,37.82,37.85,184600.0
2010-04-09 10:30:00,37.85,38.21,37.84,38.2,264300.0,37.85,38.21,37.84,38.2,264300.0
2010-04-09 11:00:00,38.19,38.34,38.18,38.32,199800.0,38.19,38.34,38.18,38.32,199800.0
2010-04-09 11:30:00,38.31,38.4,38.27,38.38,143600.0,38.31,38.4,38.27,38.38,143600.0
2010-04-09 12:00:00,38.39,38.53,38.39,38.49,142500.0,38.39,38.53,38.39,38.49,142500.0
2010-04-09 12:30:00,38.49,38.49,38.33,38.4,154900.0,38.49,38.49,38.33,38.4,154900.0
2010-04-09 13:00:00,38.4,38.42,38.33,38.37,117700.0,38.4,38.42,38.33,38.37,117700.0
2010-04-09 13:30:00,38.38,38.45,38.29,38.31,80900.0,38.38,38.45,38.29,38.31,80900.0
2010-04-09 14:00:00,38.3,38.46,38.25,38.44,92500.0,38.3,38.46,38.25,38.44,92500.0
2010-04-09 14:30:00,38.43,38.48,38.38,38.43,79500.0,38.43,38.48,38.38,38.43,79500.0
2010-04-09 15:00:00,38.44,38.45,38.32,38.4,122900.0,38.44,38.45,38.32,38.4,122900.0
2010-04-09 15:30:00,38.41,38.6,38.38,38.55,342100.0,38.41,38.6,38.38,38.55,342100.0
2010-04-12 09:30:00,38.64,38.7,38.32,38.32,108100.0,38.64,38.7,38.32,38.32,108100.0
2010-04-12 10:00:00,38.32,38.42,38.17,38.39,148200.0,38.32,38.42,38.17,38.39,148200.0
2010-04-12 10:30:00,38.4,38.42,38.24,38.25,117000.0,38.4,38.42,38.24,38.25,117000.0
2010-04-12 11:00:00,38.25,38.25,38.02,38.06,282200.0,38.25,38.25,38.02,38.06,282200.0
2010-04-12 11:30:00,38.05,38.12,37.99,38.0,276200.0,38.05,38.12,37.99,38.0,276200.0
2010-04-12 12:00:00,37.99,38.06,37.96,37.98,159000.0,37.99,38.06,37.96,37.98,159000.0
2010-04-12 12:30:00,37.99,38.08,37.98,38.05,121100.0,37.99,38.08,37.98,38.05,121100.0
2010-04-12 13:00:00,38.05,38.15,38.05,38.09,81900.0,38.05,38.15,38.05,38.09,81900.0
2010-04-12 13:30:00,38.09,38.1,37.92,37.92,136200.0,38.09,38.1,37.92,37.92,136200.0
2010-04-12 14:00:00,37.92,38.02,37.92,38.0,143400.0,37.92,38.02,37.92,38.0,143400.0
2010-04-12 14:30:00,38.0,38.06,37.96,38.0,121000.0,38.0,38.06,37.96,38.0,121000.0
2010-04-12 15:00:00,38.0,38.11,37.97,38.03,194200.0,38.0,38.11,37.97,38.03,194200.0
2010-04-12 15:30:00,38.04,38.06,37.97,38.05,295300.0,38.04,38.06,37.97,38.05,295300.0
2010-04-13 09:30:00,38.07,38.34,37.97,38.2,152700.0,38.07,38.34,37.97,38.2,152700.0
2010-04-13 10:00:00,38.17,38.23,37.9,37.9,222800.0,38.17,38.23,37.9,37.9,222800.0
2010-04-13 10:30:00,37.91,38.06,37.73,38.03,207200.0,37.91,38.06,37.73,38.03,207200.0
2010-04-13 11:00:00,38.04,38.17,38.03,38.14,206100.0,38.04,38.17,38.03,38.14,206100.0
2010-04-13 11:30:00,38.14,38.16,38.05,38.11,113700.0,38.14,38.16,38.05,38.11,113700.0
2010-04-13 12:00:00,38.11,38.2,38.04,38.17,64300.0,38.11,38.2,38.04,38.17,64300.0
2010-04-13 12:30:00,38.17,38.2,38.07,38.16,67900.0,38.17,38.2,38.07,38.16,67900.0
2010-04-13 13:00:00,38.15,38.26,38.15,38.22,146900.0,38.15,38.26,38.15,38.22,146900.0
2010-04-13 13:30:00,38.21,38.25,38.15,38.19,189600.0,38.21,38.25,38.15,38.19,189600.0
2010-04-13 14:00:00,38.2,38.2,37.97,37.98,243200.0,38.2,38.2,37.97,37.98,243200.0
2010-04-13 14:30:00,37.97,38.03,37.92,37.94,239400.0,37.97,38.03,37.92,37.94,239400.0
2010-04-13 15:00:00,37.94,38.25,37.93,38.25,248800.0,37.94,38.25,37.93,38.25,248800.0
2010-04-13 15:30:00,38.24,38.39,38.24,38.32,619100.0,38.24,38.39,38.24,38.32,619100.0
2010-04-14 09:30:00,38.45,38.57,38.32,38.51,361900.0,38.45,38.57,38.32,38.51,361900.0
2010-04-14 10:00:00,38.51,38.54,38.27,38.35,168000.0,38.51,38.54,38.27,38.35,168000.0
2010-04-14 10:30:00,38.36,38.43,38.22,38.43,161200.0,38.36,38.43,38.22,38.43,161200.0
2010-04-14 11:00:00,38.41,38.47,38.25,38.32,216700.0,38.41,38.47,38.25,38.32,216700.0
2010-04-14 11:30:00,38.32,38.61,38.3,38.57,187000.0,38.32,38.61,38.3,38.57,187000.0
2010-04-14 12:00:00,38.57,38.66,38.53,38.63,214200.0,38.57,38.66,38.53,38.63,214200.0
2010-04-14 12:30:00,38.63,38.86,38.63,38.86,221900.0,38.63,38.86,38.63,38.86,221900.0
2010-04-14 13:00:00,38.86,38.88,38.73,38.79,166100.0,38.86,38.88,38.73,38.79,166100.0
2010-04-14 13:30:00,38.8,38.82,38.64,38.64,123300.0,38.8,38.82,38.64,38.64,123300.0
2010-04-14 14:00:00,38.64,38.78,38.63,38.78,79200.0,38.64,38.78,38.63,38.78,79200.0
2010-04-14 14:30:00,38.79,38.92,38.79,38.88,145900.0,38.79,38.92,38.79,38.88,145900.0
2010-04-14 15:00:00,38.89,38.99,38.84,38.98,256300.0,38.89,38.99,38.84,38.98,256300.0
2010-04-14 15:30:00,38.98,39.21,38.97,39.18,480900.0,38.98,39.21,38.97,39.18,480900.0
2010-04-15 09:30:00,39.0,39.2,39.0,39.18,175600.0,39.0,39.2,39.0,39.18,175600.0
2010-04-15 10:00:00,39.19,39.26,39.12,39.26,193900.0,39.19,39.26,39.12,39.26,193900.0
2010-04-15 10:30:00,39.26,39.44,39.25,39.36,201000.0,39.26,39.44,39.25,39.36,201000.0
2010-04-15 11:00:00,39.35,39.36,39.04,39.07,172300.0,39.35,39.36,39.04,39.07,172300.0
2010-04-15 11:30:00,39.06,39.28,39.04,39.15,153000.0,39.06,39.28,39.04,39.15,153000.0
2010-04-15 12:00:00,39.14,39.23,39.02,39.22,74300.0,39.14,39.23,39.02,39.22,74300.0
2010-04-15 12:30:00,39.21,39.25,39.13,39.25,50400.0,39.21,39.25,39.13,39.25,50400.0
2010-04-15 13:00:00,39.25,39.4,39.23,39.4,64600.0,39.25,39.4,39.23,39.4,64600.0
2010-04-15 13:30:00,39.4,39.42,39.29,39.35,81600.0,39.4,39.42,39.29,39.35,81600.0
2010-04-15 14:00:00,39.36,39.41,39.29,39.33,97300.0,39.36,39.41,39.29,39.33,97300.0
2010-04-15 14:30:00,39.33,39.42,39.28,39.4,167700.0,39.33,39.42,39.28,39.4,167700.0
2010-04-15 15:00:00,39.4,39.41,39.29,39.37,183500.0,39.4,39.41,39.29,39.37,183500.0
2010-04-15 15:30:00,39.37,39.44,39.29,39.44,337700.0,39.37,39.44,39.29,39.44,337700.0
2010-04-16 09:30:00,39.43,39.47,38.83,38.84,383900.0,39.43,39.47,38.83,38.84,383900.0
2010-04-16 10:00:00,38.83,39.21,38.78,39.08,119600.0,38.83,39.21,38.78,39.08,119600.0
2010-04-16 10:30:00,39.07,39.17,38.81,38.97,194700.0,39.07,39.17,38.81,38.97,194700.0
2010-04-16 11:00:00,38.97,39.05,38.67,38.75,206000.0,38.97,39.05,38.67,38.75,206000.0
2010-04-16 11:30:00,38.75,38.8,38.55,38.62,96900.0,38.75,38.8,38.55,38.62,96900.0
2010-04-16 12:00:00,38.61,38.62,38.42,38.45,217700.0,38.61,38.62,38.42,38.45,217700.0
2010-04-16 12:30:00,38.44,38.52,38.27,38.49,241600.0,38.44,38.52,38.27,38.49,241600.0
2010-04-16 13:00:00,38.48,38.51,38.31,38.32,130800.0,38.48,38.51,38.31,38.32,130800.0
2010-04-16 13:30:00,38.33,38.36,38.24,38.28,141700.0,38.33,38.36,38.24,38.28,141700.0
2010-04-16 14:00:00,38.27,38.49,38.27,38.45,178500.0,38.27,38.49,38.27,38.45,178500.0
2010-04-16 14:30:00,38.45,38.51,38.36,38.37,78600.0,38.45,38.51,38.36,38.37,78600.0
2010-04-16 15:00:00,38.38,38.45,38.32,38.39,185200.0,38.38,38.45,38.32,38.39,185200.0
2010-04-16 15:30:00,38.38,38.44,38.35,38.41,385100.0,38.38,38.44,38.35,38.41,385100.0
2010-04-19 09:30:00,38.39,38.56,38.01,38.45,136400.0,38.39,38.56,38.01,38.45,136400.0
2010-04-19 10:00:00,38.45,38.55,38.21,38.26,102900.0,38.45,38.55,38.21,38.26,102900.0
2010-04-19 10:30:00,38.26,38.26,38.03,38.09,201200.0,38.26,38.26,38.03,38.09,201200.0
2010-04-19 11:00:00,38.08,38.1,37.73,37.78,222300.0,38.08,38.1,37.73,37.78,222300.0
2010-04-19 11:30:00,37.78,37.82,37.36,37.36,328800.0,37.78,37.82,37.36,37.36,328800.0
2010-04-19 12:00:00,37.37,37.37,37.05,37.26,316700.0,37.37,37.37,37.05,37.26,316700.0
2010-04-19 12:30:00,37.26,37.57,37.26,37.55,190500.0,37.26,37.57,37.26,37.55,190500.0
2010-04-19 13:00:00,37.55,37.64,37.52,37.55,144500.0,37.55,37.64,37.52,37.55,144500.0
2010-04-19 13:30:00,37.55,37.64,37.49,37.52,65900.0,37.55,37.64,37.49,37.52,65900.0
2010-04-19 14:00:00,37.52,37.72,37.48,37.67,167700.0,37.52,37.72,37.48,37.67,167700.0
2010-04-19 14:30:00,37.68,37.97,37.64,37.94,212400.0,37.68,37.97,37.64,37.94,212400.0
2010-04-19 15:00:00,37.95,38.04,37.88,38.0,211900.0,37.95,38.04,37.88,38.0,211900.0
2010-04-19 15:30:00,38.01,38.03,37.86,37.98,290000.0,38.01,38.03,37.86,37.98,290000.0
2010-04-20 09:30:00,38.18,38.64,38.05,38.06,280600.0,38.18,38.64,38.05,38.06,280600.0
2010-04-20 10:00:00,38.06,38.13,37.76,37.77,137900.0,38.06,38.13,37.76,37.77,137900.0
2010-04-20 10:30:00,37.78,38.02,37.7,37.95,193600.0,37.78,38.02,37.7,37.95,193600.0
2010-04-20 11:00:00,37.96,38.09,37.88,37.96,216100.0,37.96,38.09,37.88,37.96,216100.0
2010-04-20 11:30:00,37.96,38.22,37.9,38.21,153000.0,37.96,38.22,37.9,38.21,153000.0
2010-04-20 12:00:00,38.21,38.41,38.19,38.31,211100.0,38.21,38.41,38.19,38.31,211100.0
2010-04-20 12:30:00,38.32,38.43,38.29,38.42,112500.0,38.32,38.43,38.29,38.42,112500.0
2010-04-20 13:00:00,38.42,38.43,38.35,38.42,70100.0,38.42,38.43,38.35,38.42,70100.0
2010-04-20 13:30:00,38.41,38.47,38.29,38.33,82100.0,38.41,38.47,38.29,38.33,82100.0
2010-04-20 14:00:00,38.33,38.4,38.31,38.4,113600.0,38.33,38.4,38.31,38.4,113600.0
2010-04-20 14:30:00,38.38,38.44,38.32,38.32,150800.0,38.38,38.44,38.32,38.32,150800.0
2010-04-20 15:00:00,38.32,38.37,38.19,38.25,290000.0,38.32,38.37,38.19,38.25,290000.0
2010-04-20 15:30:00,38.25,38.33,38.16,38.2,391700.0,38.25,38.33,38.16,38.2,391700.0
2010-04-21 09:30:00,38.05,38.28,37.92,38.18,103100.0,38.05,38.28,37.92,38.18,103100.0
2010-04-21 10:00:00,38.19,38.19,37.98,38.03,108800.0,38.19,38.19,37.98,38.03,108800.0
2010-04-21 10:30:00,38.02,38.33,37.98,38.07,144100.0,38.02,38.33,37.98,38.07,144100.0
2010-04-21 11:00:00,38.08,38.12,37.91,37.97,127800.0,38.08,38.12,37.91,37.97,127800.0
2010-04-21 11:30:00,37.97,38.07,37.89,37.99,114800.0,37.97,38.07,37.89,37.99,114800.0
2010-04-21 12:00:00,37.99,38.08,37.93,38.08,58800.0,37.99,38.08,37.93,38.08,58800.0
2010-04-21 12:30:00,38.07,38.22,38.05,38.11,68700.0,38.07,38.22,38.05,38.11,68700.0
2010-04-21 13:00:00,38.11,38.28,38.1,38.28,135100.0,38.11,38.28,38.1,38.28,135100.0
2010-04-21 13:30:00,38.27,38.62,38.25,38.6,92100.0,38.27,38.62,38.25,38.6,92100.0
2010-04-21 14:00:00,38.6,38.61,38.15,38.25,130600.0,38.6,38.61,38.15,38.25,130600.0
2010-04-21 14:30:00,38.25,38.38,38.19,38.34,87900.0,38.25,38.38,38.19,38.34,87900.0
2010-04-21 15:00:00,38.35,38.49,38.32,38.32,158700.0,38.35,38.49,38.32,38.32,158700.0
2010-04-21 15:30:00,38.32,38.54,38.3,38.42,379500.0,38.32,38.54,38.3,38.42,379500.0
2010-04-22 09:30:00,38.32,38.51,38.03,38.43,166100.0,38.32,38.51,38.03,38.43,166100.0
2010-04-22 10:00:00,38.43,39.07,38.42,39.04,336700.0,38.43,39.07,38.42,39.04,336700.0
2010-04-22 10:30:00,39.02,39.21,38.94,39.1,343900.0,39.02,39.21,38.94,39.1,343900.0
2010-04-22 11:00:00,39.1,39.13,38.9,38.99,147600.0,39.1,39.13,38.9,38.99,147600.0
2010-04-22 11:30:00,39.0,39.0,38.85,39.0,71100.0,39.0,39.0,38.85,39.0,71100.0
2010-04-22 12:00:00,38.99,39.35,38.97,39.34,163900.0,38.99,39.35,38.97,39.34,163900.0
2010-04-22 12:30:00,39.32,39.45,39.19,39.43,209600.0,39.32,39.45,39.19,39.43,209600.0
2010-04-22 13:00:00,39.43,39.64,39.35,39.58,171000.0,39.43,39.64,39.35,39.58,171000.0
2010-04-22 13:30:00,39.58,39.85,39.49,39.82,129200.0,39.58,39.85,39.49,39.82,129200.0
2010-04-22 14:00:00,39.82,40.18,39.78,40.18,267800.0,39.82,40.18,39.78,40.18,267800.0
2010-04-22 14:30:00,40.17,40.21,39.9,40.0,329500.0,40.17,40.21,39.9,40.0,329500.0
2010-04-22 15:00:00,40.0,40.46,39.97,40.46,678300.0,40.0,40.46,39.97,40.46,678300.0
2010-04-22 15:30:00,40.46,40.49,40.19,40.24,524800.0,40.46,40.49,40.19,40.24,524800.0
2010-04-23 09:30:00,40.46,40.5,40.08,40.34,340400.0,40.46,40.5,40.08,40.34,340400.0
2010-04-23 10:00:00,40.35,40.58,40.35,40.44,283700.0,40.35,40.58,40.35,40.44,283700.0
2010-04-23 10:30:00,40.43,40.46,40.02,40.11,269200.0,40.43,40.46,40.02,40.11,269200.0
2010-04-23 11:00:00,40.11,40.13,39.79,39.87,223000.0,40.11,40.13,39.79,39.87,223000.0
2010-04-23 11:30:00,39.86,39.88,39.62,39.65,177700.0,39.86,39.88,39.62,39.65,177700.0
2010-04-23 12:00:00,39.65,39.75,39.6,39.73,171300.0,39.65,39.75,39.6,39.73,171300.0
2010-04-23 12:30:00,39.72,39.86,39.67,39.86,122700.0,39.72,39.86,39.67,39.86,122700.0
2010-04-23 13:00:00,39.85,39.91,39.76,39.78,96900.0,39.85,39.91,39.76,39.78,96900.0
2010-04-23 13:30:00,39.79,39.85,39.68,39.83,126600.0,39.79,39.85,39.68,39.83,126600.0
2010-04-23 14:00:00,39.84,39.84,39.66,39.7,142500.0,39.84,39.84,39.66,39.7,142500.0
2010-04-23 14:30:00,39.69,39.87,39.64,39.87,171100.0,39.69,39.87,39.64,39.87,171100.0
2010-04-23 15:00:00,39.89,39.92,39.78,39.78,152600.0,39.89,39.92,39.78,39.78,152600.0
2010-04-23 15:30:00,39.77,39.87,39.72,39.86,345600.0,39.77,39.87,39.72,39.86,345600.0
2010-04-26 09:30:00,40.44,40.44,39.84,40.11,340800.0,40.44,40.44,39.84,40.11,340800.0
2010-04-26 10:00:00,40.11,40.48,40.08,40.43,162400.0,40.11,40.48,40.08,40.43,162400.0
2010-04-26 10:30:00,40.42,40.56,40.28,40.44,343300.0,40.42,40.56,40.28,40.44,343300.0
2010-04-26 11:00:00,40.44,40.58,40.39,40.54,268800.0,40.44,40.58,40.39,40.54,268800.0
2010-04-26 11:30:00,40.54,40.59,40.37,40.39,135700.0,40.54,40.59,40.37,40.39,135700.0
2010-04-26 12:00:00,40.38,40.44,40.3,40.42,121400.0,40.38,40.44,40.3,40.42,121400.0
2010-04-26 12:30:00,40.43,40.56,40.42,40.54,85700.0,40.43,40.56,40.42,40.54,85700.0
2010-04-26 13:00:00,40.55,40.62,40.53,40.54,100300.0,40.55,40.62,40.53,40.54,100300.0
2010-04-26 13:30:00,40.55,40.59,40.48,40.54,165700.0,40.55,40.59,40.48,40.54,165700.0
2010-04-26 14:00:00,40.53,40.71,40.52,40.67,170200.0,40.53,40.71,40.52,40.67,170200.0
2010-04-26 14:30:00,40.66,40.74,40.65,40.67,201100.0,40.66,40.74,40.65,40.67,201100.0
2010-04-26 15:00:00,40.66,40.75,40.57,40.66,383200.0,40.66,40.75,40.57,40.66,383200.0
2010-04-26 15:30:00,40.65,40.77,40.56,40.56,541800.0,40.65,40.77,40.56,40.56,541800.0
2010-04-27 09:30:00,40.25,40.56,40.23,40.33,253200.0,40.25,40.56,40.23,40.33,253200.0
2010-04-27 10:00:00,40.33,40.59,40.31,40.43,218300.0,40.33,40.59,40.31,40.43,218300.0
2010-04-27 10:30:00,40.43,40.84,40.43,40.64,229600.0,40.43,40.84,40.43,40.64,229600.0
2010-04-27 11:00:00,40.64,40.65,39.75,39.75,287700.0,40.64,40.65,39.75,39.75,287700.0
2010-04-27 11:30:00,39.77,39.91,39.54,39.78,396200.0,39.77,39.91,39.54,39.78,396200.0
2010-04-27 12:00:00,39.78,39.91,39.63,39.72,147900.0,39.78,39.91,39.63,39.72,147900.0
2010-04-27 12:30:00,39.74,39.95,39.66,39.87,125000.0,39.74,39.95,39.66,39.87,125000.0
2010-04-27 13:00:00,39.88,40.0,39.84,40.0,117000.0,39.88,40.0,39.84,40.0,117000.0
2010-04-27 13:30:00,40.0,40.03,39.87,39.89,118600.0,40.0,40.03,39.87,39.89,118600.0
2010-04-27 14:00:00,39.89,39.89,39.59,39.72,142700.0,39.89,39.89,39.59,39.72,142700.0
2010-04-27 14:30:00,39.71,39.71,39.49,39.54,148700.0,39.71,39.71,39.49,39.54,148700.0
2010-04-27 15:00:00,39.55,39.71,39.48,39.64,254200.0,39.55,39.71,39.48,39.64,254200.0
2010-04-27 15:30:00,39.62,39.62,39.06,39.19,572300.0,39.62,39.62,39.06,39.19,572300.0
2010-04-28 09:30:00,39.26,39.6,39.17,39.37,209500.0,39.26,39.6,39.17,39.37,209500.0
2010-04-28 10:00:00,39.37,39.46,39.06,39.06,284300.0,39.37,39.46,39.06,39.06,284300.0
2010-04-28 10:30:00,39.07,39.1,38.69,38.8,238100.0,39.07,39.1,38.69,38.8,238100.0
2010-04-28 11:00:00,38.8,39.02,38.52,38.64,278400.0,38.8,39.02,38.52,38.64,278400.0
2010-04-28 11:30:00,38.64,38.64,38.28,38.55,187300.0,38.64,38.64,38.28,38.55,187300.0
2010-04-28 12:00:00,38.52,38.62,38.37,38.54,113800.0,38.52,38.62,38.37,38.54,113800.0
2010-04-28 12:30:00,38.54,38.55,38.34,38.35,239400.0,38.54,38.55,38.34,38.35,239400.0
2010-04-28 13:00:00,38.35,38.4,38.3,38.36,147000.0,38.35,38.4,38.3,38.36,147000.0
2010-04-28 13:30:00,38.36,38.37,38.29,38.33,127900.0,38.36,38.37,38.29,38.33,127900.0
2010-04-28 14:00:00,38.32,38.49,38.1,38.38,370400.0,38.32,38.49,38.1,38.38,370400.0
2010-04-28 14:30:00,38.4,38.57,38.29,38.53,218100.0,38.4,38.57,38.29,38.53,218100.0
2010-04-28 15:00:00,38.53,38.6,38.31,38.4,168600.0,38.53,38.6,38.31,38.4,168600.0
2010-04-28 15:30:00,38.4,38.41,38.05,38.13,577200.0,38.4,38.41,38.05,38.13,577200.0
2010-04-29 09:30:00,38.16,38.56,37.83,37.97,384300.0,38.16,38.56,37.83,37.97,384300.0
2010-04-29 10:00:00,37.96,38.04,37.67,37.99,316800.0,37.96,38.04,37.67,37.99,316800.0
2010-04-29 10:30:00,37.99,38.07,37.91,38.04,261400.0,37.99,38.07,37.91,38.04,261400.0
2010-04-29 11:00:00,38.05,38.15,37.96,38.0,224100.0,38.05,38.15,37.96,38.0,224100.0
2010-04-29 11:30:00,37.99,38.2,37.93,38.15,163400.0,37.99,38.2,37.93,38.15,163400.0
2010-04-29 12:00:00,38.16,38.17,37.99,38.04,97700.0,38.16,38.17,37.99,38.04,97700.0
2010-04-29 12:30:00,38.04,38.15,37.97,38.03,127800.0,38.04,38.15,37.97,38.03,127800.0
2010-04-29 13:00:00,38.04,38.2,38.03,38.13,142600.0,38.04,38.2,38.03,38.13,142600.0
2010-04-29 13:30:00,38.14,38.17,38.04,38.12,121200.0,38.14,38.17,38.04,38.12,121200.0
2010-04-29 14:00:00,38.13,38.15,38.0,38.02,118800.0,38.13,38.15,38.0,38.02,118800.0
2010-04-29 14:30:00,38.02,38.08,37.99,38.05,221900.0,38.02,38.08,37.99,38.05,221900.0
2010-04-29 15:00:00,38.05,38.13,37.95,38.01,234900.0,38.05,38.13,37.95,38.01,234900.0
2010-04-29 15:30:00,38.02,38.14,37.98,38.08,573600.0,38.02,38.14,37.98,38.08,573600.0
2010-04-30 09:30:00,38.01,38.14,37.72,37.82,92000.0,38.01,38.14,37.72,37.82,92000.0
2010-04-30 10:00:00,37.82,37.84,37.37,37.45,171000.0,37.82,37.84,37.37,37.45,171000.0
2010-04-30 10:30:00,37.44,37.49,37.27,37.35,189200.0,37.44,37.49,37.27,37.35,189200.0
2010-04-30 11:00:00,37.36,37.48,37.2,37.21,171900.0,37.36,37.48,37.2,37.21,171900.0
2010-04-30 11:30:00,37.21,37.43,37.19,37.43,102500.0,37.21,37.43,37.19,37.43,102500.0
2010-04-30 12:00:00,37.43,37.45,37.03,37.04,217500.0,37.43,37.45,37.03,37.04,217500.0
2010-04-30 12:30:00,37.03,37.24,37.0,37.04,402500.0,37.03,37.24,37.0,37.04,402500.0
2010-04-30 13:00:00,37.04,37.28,36.97,37.25,313700.0,37.04,37.28,36.97,37.25,313700.0
2010-04-30 13:30:00,37.26,37.96,37.24,37.56,424600.0,37.26,37.96,37.24,37.56,424600.0
2010-04-30 14:00:00,37.57,37.72,37.47,37.52,226700.0,37.57,37.72,37.47,37.52,226700.0
2010-04-30 14:30:00,37.52,37.55,37.31,37.45,200100.0,37.52,37.55,37.31,37.45,200100.0
2010-04-30 15:00:00,37.45,37.67,37.42,37.55,343200.0,37.45,37.67,37.42,37.55,343200.0
2010-04-30 15:30:00,37.57,37.68,37.35,37.56,962800.0,37.57,37.68,37.35,37.56,962800.0
2010-05-03 09:30:00,37.82,38.46,37.63,38.35,248300.0,37.82,38.46,37.63,38.35,248300.0
2010-05-03 10:00:00,38.35,38.53,38.22,38.28,227800.0,38.35,38.53,38.22,38.28,227800.0
2010-05-03 10:30:00,38.29,38.53,38.26,38.38,223200.0,38.29,38.53,38.26,38.38,223200.0
2010-05-03 11:00:00,38.37,38.49,38.33,38.42,298100.0,38.37,38.49,38.33,38.42,298100.0
2010-05-03 11:30:00,38.43,38.63,38.4,38.6,380700.0,38.43,38.63,38.4,38.6,380700.0
2010-05-03 12:00:00,38.61,38.77,38.5,38.75,267900.0,38.61,38.77,38.5,38.75,267900.0
2010-05-03 12:30:00,38.75,38.8,38.63,38.8,266200.0,38.75,38.8,38.63,38.8,266200.0
2010-05-03 13:00:00,38.8,38.81,38.63,38.67,195400.0,38.8,38.81,38.63,38.67,195400.0
2010-05-03 13:30:00,38.68,38.74,38.57,38.57,112400.0,38.68,38.74,38.57,38.57,112400.0
2010-05-03 14:00:00,38.58,38.59,38.42,38.47,136500.0,38.58,38.59,38.42,38.47,136500.0
2010-05-03 14:30:00,38.47,38.51,38.28,38.33,204500.0,38.47,38.51,38.28,38.33,204500.0
2010-05-03 15:00:00,38.34,38.42,38.29,38.35,220400.0,38.34,38.42,38.29,38.35,220400.0
2010-05-03 15:30:00,38.35,38.5,38.31,38.48,339000.0,38.35,38.5,38.31,38.48,339000.0
2010-05-04 09:30:00,38.03,38.17,37.37,38.08,249000.0,38.03,38.17,37.37,38.08,249000.0
2010-05-04 10:00:00,38.13,38.13,37.59,37.74,224000.0,38.13,38.13,37.59,37.74,224000.0
2010-05-04 10:30:00,37.73,37.73,37.25,37.26,161900.0,37.73,37.73,37.25,37.26,161900.0
2010-05-04 11:00:00,37.26,37.53,37.16,37.47,302200.0,37.26,37.53,37.16,37.47,302200.0
2010-05-04 11:30:00,37.47,37.71,37.44,37.6,311400.0,37.47,37.71,37.44,37.6,311400.0
2010-05-04 12:00:00,37.6,37.62,37.33,37.42,203600.0,37.6,37.62,37.33,37.42,203600.0
2010-05-04 12:30:00,37.43,37.67,37.39,37.57,146500.0,37.43,37.67,37.39,37.57,146500.0
2010-05-04 13:00:00,37.57,37.67,37.47,37.58,87900.0,37.57,37.67,37.47,37.58,87900.0
2010-05-04 13:30:00,37.57,37.79,37.54,37.74,130800.0,37.57,37.79,37.54,37.74,130800.0
2010-05-04 14:00:00,37.74,37.74,37.51,37.56,149800.0,37.74,37.74,37.51,37.56,149800.0
2010-05-04 14:30:00,37.55,37.65,37.46,37.6,102000.0,37.55,37.65,37.46,37.6,102000.0
2010-05-04 15:00:00,37.57,37.77,37.51,37.64,238300.0,37.57,37.77,37.51,37.64,238300.0
2010-05-04 15:30:00,37.64,37.69,37.39,37.54,496100.0,37.64,37.69,37.39,37.54,496100.0
2010-05-05 09:30:00,37.49,37.66,37.24,37.63,424200.0,37.49,37.66,37.24,37.63,424200.0
2010-05-05 10:00:00,37.62,38.31,37.36,37.99,451000.0,37.62,38.31,37.36,37.99,451000.0
2010-05-05 10:30:00,38.0,38.13,37.83,37.98,160400.0,38.0,38.13,37.83,37.98,160400.0
2010-05-05 11:00:00,37.99,38.24,37.84,38.13,179100.0,37.99,38.24,37.84,38.13,179100.0
2010-05-05 11:30:00,38.12,38.5,38.08,38.46,206100.0,38.12,38.5,38.08,38.46,206100.0
2010-05-05 12:00:00,38.46,38.46,37.97,37.99,126300.0,38.46,38.46,37.97,37.99,126300.0
2010-05-05 12:30:00,37.99,38.11,37.9,37.95,130600.0,37.99,38.11,37.9,37.95,130600.0
2010-05-05 13:00:00,37.96,38.13,37.89,38.11,202200.0,37.96,38.13,37.89,38.11,202200.0
2010-05-05 13:30:00,38.12,38.22,37.99,38.2,180500.0,38.12,38.22,37.99,38.2,180500.0
2010-05-05 14:00:00,38.2,38.23,37.98,38.05,316100.0,38.2,38.23,37.98,38.05,316100.0
2010-05-05 14:30:00,38.04,38.13,37.84,37.99,270300.0,38.04,38.13,37.84,37.99,270300.0
2010-05-05 15:00:00,38.0,38.09,37.89,38.08,241700.0,38.0,38.09,37.89,38.08,241700.0
2010-05-05 15:30:00,38.08,38.13,37.88,38.05,450200.0,38.08,38.13,37.88,38.05,450200.0
2010-05-06 09:30:00,37.2,37.74,36.94,37.6,451700.0,37.2,37.74,36.94,37.6,451700.0
2010-05-06 10:00:00,37.61,37.61,37.0,37.01,313300.0,37.61,37.61,37.0,37.01,313300.0
2010-05-06 10:30:00,37.02,37.28,36.86,36.97,300000.0,37.02,37.28,36.86,36.97,300000.0
2010-05-06 11:00:00,36.97,36.99,36.53,36.9,390100.0,36.97,36.99,36.53,36.9,390100.0
2010-05-06 11:30:00,36.89,36.95,36.64,36.78,203700.0,36.89,36.95,36.64,36.78,203700.0
2010-05-06 12:00:00,36.79,37.11,36.78,36.95,199800.0,36.79,37.11,36.78,36.95,199800.0
2010-05-06 12:30:00,36.95,36.99,36.64,36.73,141900.0,36.95,36.99,36.64,36.73,141900.0
2010-05-06 13:00:00,36.73,36.79,36.35,36.42,235900.0,36.73,36.79,36.35,36.42,235900.0
2010-05-06 13:30:00,36.41,36.68,35.91,35.98,397000.0,36.41,36.68,35.91,35.98,397000.0
2010-05-06 14:00:00,35.98,36.05,35.36,35.71,564500.0,35.98,36.05,35.36,35.71,564500.0
2010-05-06 14:30:00,35.71,36.75,33.75,35.88,625700.0,35.71,36.75,33.75,35.88,625700.0
2010-05-06 15:00:00,35.86,36.31,35.15,35.38,494200.0,35.86,36.31,35.15,35.38,494200.0
2010-05-06 15:30:00,35.41,36.41,35.38,35.92,625700.0,35.41,36.41,35.38,35.92,625700.0
2010-05-07 09:30:00,36.02,36.66,35.13,35.83,536400.0,36.02,36.66,35.13,35.83,536400.0
2010-05-07 10:00:00,35.77,35.86,34.21,34.35,586700.0,35.77,35.86,34.21,34.35,586700.0
2010-05-07 10:30:00,34.33,35.06,34.33,34.94,479300.0,34.33,35.06,34.33,34.94,479300.0
2010-05-07 11:00:00,34.95,35.75,34.81,34.97,409700.0,34.95,35.75,34.81,34.97,409700.0
2010-05-07 11:30:00,34.97,35.5,34.78,35.41,260000.0,34.97,35.5,34.78,35.41,260000.0
2010-05-07 12:00:00,35.38,35.87,35.25,35.4,567300.0,35.38,35.87,35.25,35.4,567300.0
2010-05-07 12:30:00,35.39,35.45,35.19,35.19,400700.0,35.39,35.45,35.19,35.19,400700.0
2010-05-07 13:00:00,35.19,35.3,35.01,35.18,332600.0,35.19,35.3,35.01,35.18,332600.0
2010-05-07 13:30:00,35.19,35.46,35.15,35.35,436600.0,35.19,35.46,35.15,35.35,436600.0
2010-05-07 14:00:00,35.36,35.44,35.04,35.04,374900.0,35.36,35.44,35.04,35.04,374900.0
2010-05-07 14:30:00,35.03,35.38,35.02,35.18,332100.0,35.03,35.38,35.02,35.18,332100.0
2010-05-07 15:00:00,35.18,35.22,34.96,35.15,575200.0,35.18,35.22,34.96,35.15,575200.0
2010-05-07 15:30:00,35.15,35.15,34.88,34.89,981400.0,35.15,35.15,34.88,34.89,981400.0
2010-05-10 09:30:00,37.37,37.8,37.3,37.3,580300.0,37.37,37.8,37.3,37.3,580300.0
2010-05-10 10:00:00,37.3,37.31,36.89,36.89,493800.0,37.3,37.31,36.89,36.89,493800.0
2010-05-10 10:30:00,36.89,37.08,36.65,36.8,513100.0,36.89,37.08,36.65,36.8,513100.0
2010-05-10 11:00:00,36.81,37.59,36.8,37.54,385900.0,36.81,37.59,36.8,37.54,385900.0
2010-05-10 11:30:00,37.54,37.95,37.48,37.92,263200.0,37.54,37.95,37.48,37.92,263200.0
2010-05-10 12:00:00,37.92,37.96,37.68,37.73,267800.0,37.92,37.96,37.68,37.73,267800.0
2010-05-10 12:30:00,37.73,38.0,37.73,37.97,202000.0,37.73,38.0,37.73,37.97,202000.0
2010-05-10 13:00:00,37.97,38.0,37.66,37.98,457300.0,37.97,38.0,37.66,37.98,457300.0
2010-05-10 13:30:00,37.99,38.12,37.89,37.92,390000.0,37.99,38.12,37.89,37.92,390000.0
2010-05-10 14:00:00,37.91,38.43,37.81,38.35,439000.0,37.91,38.43,37.81,38.35,439000.0
2010-05-10 14:30:00,38.35,38.62,38.33,38.42,624200.0,38.35,38.62,38.33,38.42,624200.0
2010-05-10 15:00:00,38.42,38.42,37.99,38.13,552000.0,38.42,38.42,37.99,38.13,552000.0
2010-05-10 15:30:00,38.13,38.59,38.13,38.57,1096800.0,38.13,38.59,38.13,38.57,1096800.0
2010-05-11 09:30:00,38.35,38.72,37.94,38.23,293000.0,38.35,38.72,37.94,38.23,293000.0
2010-05-11 10:00:00,38.22,38.45,37.86,37.92,442900.0,38.22,38.45,37.86,37.92,442900.0
2010-05-11 10:30:00,37.93,38.14,37.88,38.13,733500.0,37.93,38.14,37.88,38.13,733500.0
2010-05-11 11:00:00,38.12,38.25,38.04,38.25,303500.0,38.12,38.25,38.04,38.25,303500.0
2010-05-11 11:30:00,38.24,38.47,38.13,38.35,211200.0,38.24,38.47,38.13,38.35,211200.0
2010-05-11 12:00:00,38.36,38.56,38.35,38.56,268200.0,38.36,38.56,38.35,38.56,268200.0
2010-05-11 12:30:00,38.54,38.7,38.49,38.66,163900.0,38.54,38.7,38.49,38.66,163900.0
2010-05-11 13:00:00,38.67,38.79,38.61,38.78,241800.0,38.67,38.79,38.61,38.78,241800.0
2010-05-11 13:30:00,38.76,39.05,38.75,39.02,353300.0,38.76,39.05,38.75,39.02,353300.0
2010-05-11 14:00:00,39.02,39.12,38.89,39.05,353900.0,39.02,39.12,38.89,39.05,353900.0
2010-05-11 14:30:00,39.05,39.06,38.73,38.83,459800.0,39.05,39.06,38.73,38.83,459800.0
2010-05-11 15:00:00,38.83,38.86,38.61,38.78,423200.0,38.83,38.86,38.61,38.78,423200.0
2010-05-11 15:30:00,38.78,38.98,38.74,38.79,858900.0,38.78,38.98,38.74,38.79,858900.0
2010-05-12 09:30:00,39.12,39.22,38.38,38.76,407300.0,39.12,39.22,38.38,38.76,407300.0
2010-05-12 10:00:00,38.76,38.76,38.47,38.61,353700.0,38.76,38.76,38.47,38.61,353700.0
2010-05-12 10:30:00,38.62,38.7,38.52,38.63,176000.0,38.62,38.7,38.52,38.63,176000.0
2010-05-12 11:00:00,38.63,38.83,38.55,38.55,199900.0,38.63,38.83,38.55,38.55,199900.0
2010-05-12 11:30:00,38.55,38.84,38.55,38.83,114800.0,38.55,38.84,38.55,38.83,114800.0
2010-05-12 12:00:00,38.84,39.01,38.84,38.98,119800.0,38.84,39.01,38.84,38.98,119800.0
2010-05-12 12:30:00,38.99,39.02,38.86,38.9,115700.0,38.99,39.02,38.86,38.9,115700.0
2010-05-12 13:00:00,38.9,39.16,38.85,39.13,216200.0,38.9,39.16,38.85,39.13,216200.0
2010-05-12 13:30:00,39.14,39.35,39.11,39.13,195000.0,39.14,39.35,39.11,39.13,195000.0
2010-05-12 14:00:00,39.13,39.24,39.05,39.16,205600.0,39.13,39.24,39.05,39.16,205600.0
2010-05-12 14:30:00,39.16,39.28,39.04,39.06,247700.0,39.16,39.28,39.04,39.06,247700.0
2010-05-12 15:00:00,39.06,39.13,39.0,39.09,282200.0,39.06,39.13,39.0,39.09,282200.0
2010-05-12 15:30:00,39.1,39.4,38.92,39.4,974400.0,39.1,39.4,38.92,39.4,974400.0
2010-05-13 09:30:00,38.17,38.51,38.1,38.32,1190700.0,38.17,38.51,38.1,38.32,1190700.0
2010-05-13 10:00:00,38.34,38.45,37.6,38.29,692200.0,38.34,38.45,37.6,38.29,692200.0
2010-05-13 10:30:00,38.28,38.59,38.15,38.43,522400.0,38.28,38.59,38.15,38.43,522400.0
2010-05-13 11:00:00,38.43,38.45,38.0,38.31,438000.0,38.43,38.45,38.0,38.31,438000.0
2010-05-13 11:30:00,38.31,38.32,37.8,37.84,305700.0,38.31,38.32,37.8,37.84,305700.0
2010-05-13 12:00:00,37.81,37.98,37.69,37.8,148900.0,37.81,37.98,37.69,37.8,148900.0
2010-05-13 12:30:00,37.81,37.93,37.74,37.86,121500.0,37.81,37.93,37.74,37.86,121500.0
2010-05-13 13:00:00,37.86,38.04,37.83,37.86,144900.0,37.86,38.04,37.83,37.86,144900.0
2010-05-13 13:30:00,37.86,37.92,37.32,37.35,390800.0,37.86,37.92,37.32,37.35,390800.0
2010-05-13 14:00:00,37.35,37.36,37.07,37.11,449100.0,37.35,37.36,37.07,37.11,449100.0
2010-05-13 14:30:00,37.11,37.15,36.53,36.76,435400.0,37.11,37.15,36.53,36.76,435400.0
2010-05-13 15:00:00,36.76,37.07,36.68,36.86,790700.0,36.76,37.07,36.68,36.86,790700.0
2010-05-13 15:30:00,36.85,36.89,36.45,36.79,1266500.0,36.85,36.89,36.45,36.79,1266500.0
2010-05-14 09:30:00,36.48,36.76,35.62,35.83,504000.0,36.48,36.76,35.62,35.83,504000.0
2010-05-14 10:00:00,35.83,36.55,35.82,36.33,359700.0,35.83,36.55,35.82,36.33,359700.0
2010-05-14 10:30:00,36.31,36.75,36.3,36.73,316100.0,36.31,36.75,36.3,36.73,316100.0
2010-05-14 11:00:00,36.73,36.74,36.24,36.28,219000.0,36.73,36.74,36.24,36.28,219000.0
2010-05-14 11:30:00,36.28,36.5,36.04,36.08,275700.0,36.28,36.5,36.04,36.08,275700.0
2010-05-14 12:00:00,36.08,36.09,35.72,35.81,228400.0,36.08,36.09,35.72,35.81,228400.0
2010-05-14 12:30:00,35.81,35.97,35.72,35.97,166500.0,35.81,35.97,35.72,35.97,166500.0
2010-05-14 13:00:00,35.97,36.1,35.88,36.0,271400.0,35.97,36.1,35.88,36.0,271400.0
2010-05-14 13:30:00,35.99,36.06,35.83,35.95,166200.0,35.99,36.06,35.83,35.95,166200.0
2010-05-14 14:00:00,35.93,36.01,35.7,35.78,107500.0,35.93,36.01,35.7,35.78,107500.0
2010-05-14 14:30:00,35.78,35.84,35.61,35.63,144700.0,35.78,35.84,35.61,35.63,144700.0
2010-05-14 15:00:00,35.63,35.75,35.56,35.66,224900.0,35.63,35.75,35.56,35.66,224900.0
2010-05-14 15:30:00,35.66,35.99,35.63,35.89,566900.0,35.66,35.99,35.63,35.89,566900.0
2010-05-17 09:30:00,35.92,36.13,35.51,35.62,156100.0,35.92,36.13,35.51,35.62,156100.0
2010-05-17 10:00:00,35.6,35.87,35.36,35.7,210800.0,35.6,35.87,35.36,35.7,210800.0
2010-05-17 10:30:00,35.7,35.96,35.63,35.65,159600.0,35.7,35.96,35.63,35.65,159600.0
2010-05-17 11:00:00,35.66,35.67,35.18,35.33,228100.0,35.66,35.67,35.18,35.33,228100.0
2010-05-17 11:30:00,35.35,35.39,35.06,35.07,241500.0,35.35,35.39,35.06,35.07,241500.0
2010-05-17 12:00:00,35.07,35.28,34.9,35.14,455500.0,35.07,35.28,34.9,35.14,455500.0
2010-05-17 12:30:00,35.11,35.33,35.11,35.14,114200.0,35.11,35.33,35.11,35.14,114200.0
2010-05-17 13:00:00,35.14,35.42,35.09,35.41,147200.0,35.14,35.42,35.09,35.41,147200.0
2010-05-17 13:30:00,35.4,35.5,35.17,35.34,167700.0,35.4,35.5,35.17,35.34,167700.0
2010-05-17 14:00:00,35.34,35.54,35.32,35.5,259600.0,35.34,35.54,35.32,35.5,259600.0
2010-05-17 14:30:00,35.51,35.83,35.47,35.82,214400.0,35.51,35.83,35.47,35.82,214400.0
2010-05-17 15:00:00,35.82,36.05,35.73,35.79,503000.0,35.82,36.05,35.73,35.79,503000.0
2010-05-17 15:30:00,35.79,36.05,35.78,36.0,630000.0,35.79,36.05,35.78,36.0,630000.0
2010-05-18 09:30:00,36.18,36.68,36.05,36.13,175400.0,36.18,36.68,36.05,36.13,175400.0
2010-05-18 10:00:00,36.13,36.13,35.81,35.81,135400.0,36.13,36.13,35.81,35.81,135400.0
2010-05-18 10:30:00,35.81,35.81,35.24,35.57,316700.0,35.81,35.81,35.24,35.57,316700.0
2010-05-18 11:00:00,35.55,35.82,35.52,35.65,73200.0,35.55,35.82,35.52,35.65,73200.0
2010-05-18 11:30:00,35.66,35.69,35.42,35.5,141900.0,35.66,35.69,35.42,35.5,141900.0
2010-05-18 12:00:00,35.5,35.53,35.36,35.48,83900.0,35.5,35.53,35.36,35.48,83900.0
2010-05-18 12:30:00,35.47,35.56,35.35,35.35,104300.0,35.47,35.56,35.35,35.35,104300.0
2010-05-18 13:00:00,35.34,35.42,35.14,35.34,106700.0,35.34,35.42,35.14,35.34,106700.0
2010-05-18 13:30:00,35.35,35.46,35.16,35.2,141500.0,35.35,35.46,35.16,35.2,141500.0
2010-05-18 14:00:00,35.19,35.38,35.12,35.18,142900.0,35.19,35.38,35.12,35.18,142900.0
2010-05-18 14:30:00,35.19,35.19,34.99,35.03,271200.0,35.19,35.19,34.99,35.03,271200.0
2010-05-18 15:00:00,35.02,35.32,34.95,35.01,301400.0,35.02,35.32,34.95,35.01,301400.0
2010-05-18 15:30:00,35.03,35.23,34.99,35.04,369300.0,35.03,35.23,34.99,35.04,369300.0
2010-05-19 09:30:00,34.91,35.97,34.8,35.17,397400.0,34.91,35.97,34.8,35.17,397400.0
2010-05-19 10:00:00,35.18,35.19,34.84,35.02,489100.0,35.18,35.19,34.84,35.02,489100.0
2010-05-19 10:30:00,35.01,35.16,34.93,35.09,202000.0,35.01,35.16,34.93,35.09,202000.0
2010-05-19 11:00:00,35.09,35.12,34.7,34.76,93700.0,35.09,35.12,34.7,34.76,93700.0
2010-05-19 11:30:00,34.76,34.87,34.54,34.68,115500.0,34.76,34.87,34.54,34.68,115500.0
2010-05-19 12:00:00,34.68,35.14,34.66,35.06,147200.0,34.68,35.14,34.66,35.06,147200.0
2010-05-19 12:30:00,35.06,35.12,34.82,35.12,157700.0,35.06,35.12,34.82,35.12,157700.0
2010-05-19 13:00:00,35.13,35.27,34.97,35.14,100100.0,35.13,35.27,34.97,35.14,100100.0
2010-05-19 13:30:00,35.14,35.63,35.13,35.49,267700.0,35.14,35.63,35.13,35.49,267700.0
2010-05-19 14:00:00,35.49,35.59,35.17,35.32,188100.0,35.49,35.59,35.17,35.32,188100.0
2010-05-19 14:30:00,35.32,35.54,35.2,35.38,169100.0,35.32,35.54,35.2,35.38,169100.0
2010-05-19 15:00:00,35.38,35.44,35.06,35.27,274000.0,35.38,35.44,35.06,35.27,274000.0
2010-05-19 15:30:00,35.29,35.51,35.16,35.33,453100.0,35.29,35.51,35.16,35.33,453100.0
2010-05-20 09:30:00,34.54,34.97,34.03,34.84,157600.0,34.54,34.97,34.03,34.84,157600.0
2010-05-20 10:00:00,34.8,35.07,34.35,34.59,268100.0,34.8,35.07,34.35,34.59,268100.0
2010-05-20 10:30:00,34.6,34.91,34.53,34.74,134900.0,34.6,34.91,34.53,34.74,134900.0
2010-05-20 11:00:00,34.73,34.89,34.7,34.86,114600.0,34.73,34.89,34.7,34.86,114600.0
2010-05-20 11:30:00,34.86,34.94,34.74,34.79,107300.0,34.86,34.94,34.74,34.79,107300.0
2010-05-20 12:00:00,34.8,34.87,34.68,34.75,110100.0,34.8,34.87,34.68,34.75,110100.0
2010-05-20 12:30:00,34.75,34.8,34.48,34.49,162700.0,34.75,34.8,34.48,34.49,162700.0
2010-05-20 13:00:00,34.47,34.87,34.43,34.77,177200.0,34.47,34.87,34.43,34.77,177200.0
2010-05-20 13:30:00,34.78,35.08,34.76,34.86,230100.0,34.78,35.08,34.76,34.86,230100.0
2010-05-20 14:00:00,34.87,35.18,34.64,35.09,230300.0,34.87,35.18,34.64,35.09,230300.0
2010-05-20 14:30:00,35.07,35.46,34.98,35.14,320800.0,35.07,35.46,34.98,35.14,320800.0
2010-05-20 15:00:00,35.15,35.27,34.97,35.0,225600.0,35.15,35.27,34.97,35.0,225600.0
2010-05-20 15:30:00,35.02,35.15,34.38,34.38,554800.0,35.02,35.15,34.38,34.38,554800.0
2010-05-21 09:30:00,34.13,35.25,33.28,35.24,692200.0,34.13,35.25,33.28,35.24,692200.0
2010-05-21 10:00:00,35.2,35.55,34.92,34.94,391900.0,35.2,35.55,34.92,34.94,391900.0
2010-05-21 10:30:00,34.96,35.37,34.93,35.35,311800.0,34.96,35.37,34.93,35.35,311800.0
2010-05-21 11:00:00,35.33,35.71,35.2,35.52,249600.0,35.33,35.71,35.2,35.52,249600.0
2010-05-21 11:30:00,35.51,35.87,35.5,35.72,286200.0,35.51,35.87,35.5,35.72,286200.0
2010-05-21 12:00:00,35.71,35.82,35.5,35.69,137800.0,35.71,35.82,35.5,35.69,137800.0
2010-05-21 12:30:00,35.68,35.75,35.49,35.52,153800.0,35.68,35.75,35.49,35.52,153800.0
2010-05-21 13:00:00,35.51,35.57,35.3,35.42,142300.0,35.51,35.57,35.3,35.42,142300.0
2010-05-21 13:30:00,35.43,35.57,35.38,35.47,147600.0,35.43,35.57,35.38,35.47,147600.0
2010-05-21 14:00:00,35.47,35.57,35.21,35.39,237100.0,35.47,35.57,35.21,35.39,237100.0
2010-05-21 14:30:00,35.39,35.46,35.07,35.21,261300.0,35.39,35.46,35.07,35.21,261300.0
2010-05-21 15:00:00,35.21,35.34,35.1,35.21,347400.0,35.21,35.34,35.1,35.21,347400.0
2010-05-21 15:30:00,35.22,35.55,35.1,35.55,519600.0,35.22,35.55,35.1,35.55,519600.0
2010-05-24 09:30:00,35.36,35.64,34.97,35.29,246500.0,35.36,35.64,34.97,35.29,246500.0
2010-05-24 10:00:00,35.31,35.83,35.2,35.83,376700.0,35.31,35.83,35.2,35.83,376700.0
2010-05-24 10:30:00,35.83,36.14,35.8,36.1,380600.0,35.83,36.14,35.8,36.1,380600.0
2010-05-24 11:00:00,36.1,36.1,35.87,35.92,398000.0,36.1,36.1,35.87,35.92,398000.0
2010-05-24 11:30:00,35.93,36.07,35.79,36.01,185200.0,35.93,36.07,35.79,36.01,185200.0
2010-05-24 12:00:00,36.01,36.11,35.96,36.02,169200.0,36.01,36.11,35.96,36.02,169200.0
2010-05-24 12:30:00,36.02,36.12,35.93,35.98,154400.0,36.02,36.12,35.93,35.98,154400.0
2010-05-24 13:00:00,36.0,36.06,35.87,35.96,204600.0,36.0,36.06,35.87,35.96,204600.0
2010-05-24 13:30:00,35.95,35.99,35.73,35.82,95000.0,35.95,35.99,35.73,35.82,95000.0
2010-05-24 14:00:00,35.82,35.99,35.74,35.97,190400.0,35.82,35.99,35.74,35.97,190400.0
2010-05-24 14:30:00,35.97,36.0,35.81,35.85,131300.0,35.97,36.0,35.81,35.85,131300.0
2010-05-24 15:00:00,35.84,35.97,35.76,35.94,269000.0,35.84,35.97,35.76,35.94,269000.0
2010-05-24 15:30:00,35.93,36.03,35.62,35.74,556200.0,35.93,36.03,35.62,35.74,556200.0
2010-05-25 09:30:00,35.12,35.49,34.49,34.94,280400.0,35.12,35.49,34.49,34.94,280400.0
2010-05-25 10:00:00,34.95,35.67,34.93,35.4,292100.0,34.95,35.67,34.93,35.4,292100.0
2010-05-25 10:30:00,35.4,35.41,34.94,35.13,243200.0,35.4,35.41,34.94,35.13,243200.0
2010-05-25 11:00:00,35.15,35.53,35.14,35.47,253300.0,35.15,35.53,35.14,35.47,253300.0
2010-05-25 11:30:00,35.47,35.7,35.24,35.69,182400.0,35.47,35.7,35.24,35.69,182400.0
2010-05-25 12:00:00,35.69,35.79,35.56,35.58,214200.0,35.69,35.79,35.56,35.58,214200.0
2010-05-25 12:30:00,35.57,35.6,35.31,35.4,104400.0,35.57,35.6,35.31,35.4,104400.0
2010-05-25 13:00:00,35.4,35.45,35.15,35.3,144500.0,35.4,35.45,35.15,35.3,144500.0
2010-05-25 13:30:00,35.31,35.37,35.18,35.24,127000.0,35.31,35.37,35.18,35.24,127000.0
2010-05-25 14:00:00,35.22,35.63,35.16,35.54,141000.0,35.22,35.63,35.16,35.54,141000.0
2010-05-25 14:30:00,35.54,35.91,35.47,35.74,276700.0,35.54,35.91,35.47,35.74,276700.0
2010-05-25 15:00:00,35.75,36.24,35.73,36.23,440300.0,35.75,36.24,35.73,36.23,440300.0
2010-05-25 15:30:00,36.24,36.5,36.19,36.49,832100.0,36.24,36.5,36.19,36.49,832100.0
2010-05-26 09:30:00,36.41,37.14,36.27,36.95,665900.0,36.41,37.14,36.27,36.95,665900.0
2010-05-26 10:00:00,36.96,37.03,36.77,36.87,440300.0,36.96,37.03,36.77,36.87,440300.0
2010-05-26 10:30:00,36.85,37.01,36.5,36.59,352400.0,36.85,37.01,36.5,36.59,352400.0
2010-05-26 11:00:00,36.59,36.66,36.25,36.25,372100.0,36.59,36.66,36.25,36.25,372100.0
2010-05-26 11:30:00,36.25,36.45,36.08,36.31,199200.0,36.25,36.45,36.08,36.31,199200.0
2010-05-26 12:00:00,36.33,36.38,36.12,36.17,113000.0,36.33,36.38,36.12,36.17,113000.0
2010-05-26 12:30:00,36.17,36.19,35.96,36.1,144700.0,36.17,36.19,35.96,36.1,144700.0
2010-05-26 13:00:00,36.11,36.25,36.06,36.14,112600.0,36.11,36.25,36.06,36.14,112600.0
2010-05-26 13:30:00,36.12,36.28,36.04,36.08,149700.0,36.12,36.28,36.04,36.08,149700.0
2010-05-26 14:00:00,36.1,36.13,35.9,35.97,225600.0,36.1,36.13,35.9,35.97,225600.0
2010-05-26 14:30:00,35.97,36.03,35.65,35.78,337400.0,35.97,36.03,35.65,35.78,337400.0
2010-05-26 15:00:00,35.77,35.9,35.31,35.41,343600.0,35.77,35.9,35.31,35.41,343600.0
2010-05-26 15:30:00,35.4,35.53,35.08,35.33,945500.0,35.4,35.53,35.08,35.33,945500.0
2010-05-27 09:30:00,36.13,36.58,35.88,35.95,227600.0,36.13,36.58,35.88,35.95,227600.0
2010-05-27 10:00:00,35.95,36.08,35.69,36.08,343700.0,35.95,36.08,35.69,36.08,343700.0
2010-05-27 10:30:00,36.08,36.19,35.84,35.85,104100.0,36.08,36.19,35.84,35.85,104100.0
2010-05-27 11:00:00,35.86,35.97,35.79,35.92,119200.0,35.86,35.97,35.79,35.92,119200.0
2010-05-27 11:30:00,35.93,36.06,35.73,36.05,125500.0,35.93,36.06,35.73,36.05,125500.0
2010-05-27 12:00:00,36.05,36.2,36.05,36.17,104600.0,36.05,36.2,36.05,36.17,104600.0
2010-05-27 12:30:00,36.16,36.16,35.88,35.98,85800.0,36.16,36.16,35.88,35.98,85800.0
2010-05-27 13:00:00,35.97,36.12,35.87,36.06,124300.0,35.97,36.12,35.87,36.06,124300.0
2010-05-27 13:30:00,36.06,36.22,36.02,36.12,188600.0,36.06,36.22,36.02,36.12,188600.0
2010-05-27 14:00:00,36.11,36.33,36.06,36.24,110500.0,36.11,36.33,36.06,36.24,110500.0
2010-05-27 14:30:00,36.25,36.31,36.13,36.19,85200.0,36.25,36.31,36.13,36.19,85200.0
2010-05-27 15:00:00,36.19,36.35,36.15,36.2,120700.0,36.19,36.35,36.15,36.2,120700.0
2010-05-27 15:30:00,36.2,36.49,36.15,36.49,366600.0,36.2,36.49,36.15,36.49,366600.0
2010-05-28 09:30:00,36.3,36.63,36.15,36.38,150600.0,36.3,36.63,36.15,36.38,150600.0
2010-05-28 10:00:00,36.39,36.74,36.29,36.31,168300.0,36.39,36.74,36.29,36.31,168300.0
2010-05-28 10:30:00,36.33,36.59,36.33,36.42,193300.0,36.33,36.59,36.33,36.42,193300.0
2010-05-28 11:00:00,36.44,36.52,36.09,36.2,72900.0,36.44,36.52,36.09,36.2,72900.0
2010-05-28 11:30:00,36.21,36.35,36.15,36.21,113600.0,36.21,36.35,36.15,36.21,113600.0
2010-05-28 12:00:00,36.22,36.48,36.18,36.4,67000.0,36.22,36.48,36.18,36.4,67000.0
2010-05-28 12:30:00,36.4,36.42,36.04,36.15,235500.0,36.4,36.42,36.04,36.15,235500.0
2010-05-28 13:00:00,36.17,36.27,35.98,36.11,47300.0,36.17,36.27,35.98,36.11,47300.0
2010-05-28 13:30:00,36.13,36.15,35.84,35.88,71300.0,36.13,36.15,35.84,35.88,71300.0
2010-05-28 14:00:00,35.86,36.06,35.78,36.05,52400.0,35.86,36.06,35.78,36.05,52400.0
2010-05-28 14:30:00,36.05,36.47,36.0,36.38,97700.0,36.05,36.47,36.0,36.38,97700.0
2010-05-28 15:00:00,36.38,36.59,36.29,36.55,99900.0,36.38,36.59,36.29,36.55,99900.0
2010-05-28 15:30:00,36.54,36.64,36.22,36.27,308500.0,36.54,36.64,36.22,36.27,308500.0
2010-06-01 09:30:00,36.93,36.95,36.03,36.54,250700.0,36.93,36.95,36.03,36.54,250700.0
2010-06-01 10:00:00,36.53,37.18,36.53,37.07,238300.0,36.53,37.18,36.53,37.07,238300.0
2010-06-01 10:30:00,37.07,37.22,36.88,36.89,132000.0,37.07,37.22,36.88,36.89,132000.0
2010-06-01 11:00:00,36.88,36.89,36.64,36.88,118500.0,36.88,36.89,36.64,36.88,118500.0
2010-06-01 11:30:00,36.88,36.93,36.77,36.81,173400.0,36.88,36.93,36.77,36.81,173400.0
2010-06-01 12:00:00,36.8,36.98,36.71,36.92,127800.0,36.8,36.98,36.71,36.92,127800.0
2010-06-01 12:30:00,36.9,37.02,36.71,36.72,121400.0,36.9,37.02,36.71,36.72,121400.0
2010-06-01 13:00:00,36.72,37.19,36.72,37.15,131600.0,36.72,37.19,36.72,37.15,131600.0
2010-06-01 13:30:00,37.15,37.25,37.0,37.0,130700.0,37.15,37.25,37.0,37.0,130700.0
2010-06-01 14:00:00,36.94,37.02,36.73,36.87,152300.0,36.94,37.02,36.73,36.87,152300.0
2010-06-01 14:30:00,36.87,36.95,36.71,36.81,99700.0,36.87,36.95,36.71,36.81,99700.0
2010-06-01 15:00:00,36.82,36.84,36.49,36.63,184200.0,36.82,36.84,36.49,36.63,184200.0
2010-06-01 15:30:00,36.63,36.8,36.3,36.35,586700.0,36.63,36.8,36.3,36.35,586700.0
2010-06-02 09:30:00,35.79,36.65,35.79,36.42,248400.0,35.79,36.65,35.79,36.42,248400.0
2010-06-02 10:00:00,36.41,36.7,36.37,36.43,135800.0,36.41,36.7,36.37,36.43,135800.0
2010-06-02 10:30:00,36.42,36.49,36.28,36.38,144300.0,36.42,36.49,36.28,36.38,144300.0
2010-06-02 11:00:00,36.39,36.57,36.37,36.49,184700.0,36.39,36.57,36.37,36.49,184700.0
2010-06-02 11:30:00,36.5,36.68,36.47,36.62,157100.0,36.5,36.68,36.47,36.62,157100.0
2010-06-02 12:00:00,36.63,36.65,36.44,36.5,78500.0,36.63,36.65,36.44,36.5,78500.0
2010-06-02 12:30:00,36.5,36.88,36.47,36.86,218600.0,36.5,36.88,36.47,36.86,218600.0
2010-06-02 13:00:00,36.88,37.11,36.86,37.09,322600.0,36.88,37.11,36.86,37.09,322600.0
2010-06-02 13:30:00,37.09,37.15,37.05,37.12,168900.0,37.09,37.15,37.05,37.12,168900.0
2010-06-02 14:00:00,37.12,37.26,36.99,37.2,329300.0,37.12,37.26,36.99,37.2,329300.0
2010-06-02 14:30:00,37.19,37.57,37.15,37.53,283800.0,37.19,37.57,37.15,37.53,283800.0
2010-06-02 15:00:00,37.54,37.76,37.51,37.65,375100.0,37.54,37.76,37.51,37.65,375100.0
2010-06-02 15:30:00,37.65,37.81,37.49,37.79,752000.0,37.65,37.81,37.49,37.79,752000.0
2010-06-03 09:30:00,37.94,38.63,37.49,38.58,270000.0,37.94,38.63,37.49,38.58,270000.0
2010-06-03 10:00:00,38.58,38.69,38.51,38.6,389200.0,38.58,38.69,38.51,38.6,389200.0
2010-06-03 10:30:00,38.6,38.65,38.26,38.61,416600.0,38.6,38.65,38.26,38.61,416600.0
2010-06-03 11:00:00,38.63,38.69,38.41,38.48,161900.0,38.63,38.69,38.41,38.48,161900.0
2010-06-03 11:30:00,38.48,38.66,38.4,38.6,148200.0,38.48,38.66,38.4,38.6,148200.0
2010-06-03 12:00:00,38.62,38.67,38.35,38.46,164300.0,38.62,38.67,38.35,38.46,164300.0
2010-06-03 12:30:00,38.44,38.56,38.36,38.55,180600.0,38.44,38.56,38.36,38.55,180600.0
2010-06-03 13:00:00,38.55,38.7,38.47,38.52,146000.0,38.55,38.7,38.47,38.52,146000.0
2010-06-03 13:30:00,38.52,38.76,38.51,38.6,183000.0,38.52,38.76,38.51,38.6,183000.0
2010-06-03 14:00:00,38.59,38.65,38.46,38.56,186200.0,38.59,38.65,38.46,38.56,186200.0
2010-06-03 14:30:00,38.55,38.83,38.53,38.79,258400.0,38.55,38.83,38.53,38.79,258400.0
2010-06-03 15:00:00,38.78,38.98,38.76,38.96,288200.0,38.78,38.98,38.76,38.96,288200.0
2010-06-03 15:30:00,38.97,39.18,38.9,39.15,682900.0,38.97,39.18,38.9,39.15,682900.0
2010-06-04 09:30:00,38.58,38.6,38.2,38.52,366200.0,38.58,38.6,38.2,38.52,366200.0
2010-06-04 10:00:00,38.49,38.83,38.35,38.73,315300.0,38.49,38.83,38.35,38.73,315300.0
2010-06-04 10:30:00,38.72,38.83,38.23,38.24,177700.0,38.72,38.83,38.23,38.24,177700.0
2010-06-04 11:00:00,38.25,38.32,38.0,38.01,201000.0,38.25,38.32,38.0,38.01,201000.0
2010-06-04 11:30:00,38.02,38.08,37.68,37.68,352900.0,38.02,38.08,37.68,37.68,352900.0
2010-06-04 12:00:00,37.68,37.7,37.4,37.49,212200.0,37.68,37.7,37.4,37.49,212200.0
2010-06-04 12:30:00,37.49,37.55,37.28,37.49,143400.0,37.49,37.55,37.28,37.49,143400.0
2010-06-04 13:00:00,37.5,37.62,37.27,37.34,128500.0,37.5,37.62,37.27,37.34,128500.0
2010-06-04 13:30:00,37.35,37.36,37.01,37.06,184400.0,37.35,37.36,37.01,37.06,184400.0
2010-06-04 14:00:00,37.08,37.11,36.83,36.9,153100.0,37.08,37.11,36.83,36.9,153100.0
2010-06-04 14:30:00,36.89,37.06,36.83,36.95,292800.0,36.89,37.06,36.83,36.95,292800.0
2010-06-04 15:00:00,36.95,37.13,36.92,36.98,348700.0,36.95,37.13,36.92,36.98,348700.0
2010-06-04 15:30:00,36.98,37.08,36.78,36.92,620000.0,36.98,37.08,36.78,36.92,620000.0
2010-06-07 09:30:00,37.27,37.27,36.34,36.86,160800.0,37.27,37.27,36.34,36.86,160800.0
2010-06-07 10:00:00,36.85,37.26,36.79,36.9,217900.0,36.85,37.26,36.79,36.9,217900.0
2010-06-07 10:30:00,36.9,36.9,36.26,36.33,184900.0,36.9,36.9,36.26,36.33,184900.0
2010-06-07 11:00:00,36.33,36.36,36.08,36.19,165900.0,36.33,36.36,36.08,36.19,165900.0
2010-06-07 11:30:00,36.19,36.53,36.17,36.48,94200.0,36.19,36.53,36.17,36.48,94200.0
2010-06-07 12:00:00,36.48,36.72,36.45,36.54,152200.0,36.48,36.72,36.45,36.54,152200.0
2010-06-07 12:30:00,36.54,36.85,36.54,36.79,103600.0,36.54,36.85,36.54,36.79,103600.0
2010-06-07 13:00:00,36.79,36.93,36.7,36.93,80200.0,36.79,36.93,36.7,36.93,80200.0
2010-06-07 13:30:00,36.92,36.96,36.63,36.72,124800.0,36.92,36.96,36.63,36.72,124800.0
2010-06-07 14:00:00,36.71,36.78,36.54,36.62,120500.0,36.71,36.78,36.54,36.62,120500.0
2010-06-07 14:30:00,36.61,36.65,36.33,36.37,209800.0,36.61,36.65,36.33,36.37,209800.0
2010-06-07 15:00:00,36.37,36.58,36.09,36.09,240800.0,36.37,36.58,36.09,36.09,240800.0
2010-06-07 15:30:00,36.09,36.22,36.01,36.08,391100.0,36.09,36.22,36.01,36.08,391100.0
2010-06-08 09:30:00,36.12,36.32,35.21,35.37,517900.0,36.12,36.32,35.21,35.37,517900.0
2010-06-08 10:00:00,35.35,35.78,35.2,35.44,389700.0,35.35,35.78,35.2,35.44,389700.0
2010-06-08 10:30:00,35.44,35.49,34.87,35.24,445800.0,35.44,35.49,34.87,35.24,445800.0
2010-06-08 11:00:00,35.24,35.41,34.93,35.26,337200.0,35.24,35.41,34.93,35.26,337200.0
2010-06-08 11:30:00,35.27,35.85,35.26,35.7,286500.0,35.27,35.85,35.26,35.7,286500.0
2010-06-08 12:00:00,35.7,35.81,35.63,35.7,357900.0,35.7,35.81,35.63,35.7,357900.0
2010-06-08 12:30:00,35.7,35.87,35.62,35.86,238200.0,35.7,35.87,35.62,35.86,238200.0
2010-06-08 13:00:00,35.84,35.88,35.46,35.48,124000.0,35.84,35.88,35.46,35.48,124000.0
2010-06-08 13:30:00,35.49,35.52,35.16,35.32,182100.0,35.49,35.52,35.16,35.32,182100.0
2010-06-08 14:00:00,35.32,35.52,35.15,35.44,281300.0,35.32,35.52,35.15,35.44,281300.0
2010-06-08 14:30:00,35.44,35.62,35.35,35.39,226700.0,35.44,35.62,35.35,35.39,226700.0
2010-06-08 15:00:00,35.42,35.81,35.35,35.8,427600.0,35.42,35.81,35.35,35.8,427600.0
2010-06-08 15:30:00,35.79,36.07,35.78,36.03,578000.0,35.79,36.07,35.78,36.03,578000.0
2010-06-09 09:30:00,36.12,36.9,35.73,36.6,266300.0,36.12,36.9,35.73,36.6,266300.0
2010-06-09 10:00:00,36.6,36.72,36.39,36.55,147700.0,36.6,36.72,36.39,36.55,147700.0
2010-06-09 10:30:00,36.54,36.76,36.39,36.68,137000.0,36.54,36.76,36.39,36.68,137000.0
2010-06-09 11:00:00,36.69,37.1,36.69,37.0,166200.0,36.69,37.1,36.69,37.0,166200.0
2010-06-09 11:30:00,37.0,37.03,36.75,36.77,99900.0,37.0,37.03,36.75,36.77,99900.0
2010-06-09 12:00:00,36.76,36.95,36.76,36.85,41300.0,36.76,36.95,36.76,36.85,41300.0
2010-06-09 12:30:00,36.86,36.89,36.67,36.7,108300.0,36.86,36.89,36.67,36.7,108300.0
2010-06-09 13:00:00,36.71,36.85,36.69,36.75,102200.0,36.71,36.85,36.69,36.75,102200.0
2010-06-09 13:30:00,36.74,36.79,36.5,36.74,212300.0,36.74,36.79,36.5,36.74,212300.0
2010-06-09 14:00:00,36.74,36.79,36.52,36.75,166900.0,36.74,36.79,36.52,36.75,166900.0
2010-06-09 14:30:00,36.76,36.82,36.21,36.22,206200.0,36.76,36.82,36.21,36.22,206200.0
2010-06-09 15:00:00,36.22,36.36,35.94,36.23,480200.0,36.22,36.36,35.94,36.23,480200.0
2010-06-09 15:30:00,36.23,36.23,35.83,36.03,464500.0,36.23,36.23,35.83,36.03,464500.0
2010-06-10 09:30:00,36.69,37.16,36.54,37.05,179700.0,36.69,37.16,36.54,37.05,179700.0
2010-06-10 10:00:00,37.04,37.18,36.79,36.84,244100.0,37.04,37.18,36.79,36.84,244100.0
2010-06-10 10:30:00,36.84,37.02,36.83,36.96,138600.0,36.84,37.02,36.83,36.96,138600.0
2010-06-10 11:00:00,36.95,37.1,36.93,37.0,126400.0,36.95,37.1,36.93,37.0,126400.0
2010-06-10 11:30:00,36.99,37.03,36.77,36.93,82000.0,36.99,37.03,36.77,36.93,82000.0
2010-06-10 12:00:00,36.95,36.96,36.72,36.92,76300.0,36.95,36.96,36.72,36.92,76300.0
2010-06-10 12:30:00,36.91,37.01,36.77,36.91,53900.0,36.91,37.01,36.77,36.91,53900.0
2010-06-10 13:00:00,36.89,36.91,36.69,36.74,130600.0,36.89,36.91,36.69,36.74,130600.0
2010-06-10 13:30:00,36.75,37.04,36.74,36.99,115500.0,36.75,37.04,36.74,36.99,115500.0
2010-06-10 14:00:00,36.99,36.99,36.83,36.96,121000.0,36.99,36.99,36.83,36.96,121000.0
2010-06-10 14:30:00,36.97,37.14,36.96,37.08,255100.0,36.97,37.14,36.96,37.08,255100.0
2010-06-10 15:00:00,37.07,37.3,37.03,37.19,211600.0,37.07,37.3,37.03,37.19,211600.0
2010-06-10 15:30:00,37.19,37.31,37.1,37.28,357900.0,37.19,37.31,37.1,37.28,357900.0
2010-06-11 09:30:00,36.7,37.28,36.64,37.25,127100.0,36.7,37.28,36.64,37.25,127100.0
2010-06-11 10:00:00,37.25,37.63,37.01,37.53,214100.0,37.25,37.63,37.01,37.53,214100.0
2010-06-11 10:30:00,37.53,37.58,37.24,37.24,94200.0,37.53,37.58,37.24,37.24,94200.0
2010-06-11 11:00:00,37.26,37.26,36.89,36.92,171800.0,37.26,37.26,36.89,36.92,171800.0
2010-06-11 11:30:00,36.92,36.96,36.81,36.87,186800.0,36.92,36.96,36.81,36.87,186800.0
2010-06-11 12:00:00,36.88,36.94,36.72,36.76,139900.0,36.88,36.94,36.72,36.76,139900.0
2010-06-11 12:30:00,36.76,36.76,36.59,36.67,166400.0,36.76,36.76,36.59,36.67,166400.0
2010-06-11 13:00:00,36.67,36.88,36.67,36.8,103800.0,36.67,36.88,36.67,36.8,103800.0
2010-06-11 13:30:00,36.81,36.85,36.55,36.68,160900.0,36.81,36.85,36.55,36.68,160900.0
2010-06-11 14:00:00,36.68,36.79,36.53,36.6,137700.0,36.68,36.79,36.53,36.6,137700.0
2010-06-11 14:30:00,36.59,36.74,36.59,36.64,153600.0,36.59,36.74,36.59,36.64,153600.0
2010-06-11 15:00:00,36.64,36.88,36.62,36.81,229600.0,36.64,36.88,36.62,36.81,229600.0
2010-06-11 15:30:00,36.81,37.15,36.79,37.12,345600.0,36.81,37.15,36.79,37.12,345600.0
2010-06-14 09:30:00,37.61,37.64,37.11,37.41,146700.0,37.61,37.64,37.11,37.41,146700.0
2010-06-14 10:00:00,37.43,37.78,37.38,37.75,106900.0,37.43,37.78,37.38,37.75,106900.0
2010-06-14 10:30:00,37.75,37.75,37.42,37.57,187200.0,37.75,37.75,37.42,37.57,187200.0
2010-06-14 11:00:00,37.57,37.75,37.53,37.62,189300.0,37.57,37.75,37.53,37.62,189300.0
2010-06-14 11:30:00,37.62,37.75,37.57,37.72,123900.0,37.62,37.75,37.57,37.72,123900.0
2010-06-14 12:00:00,37.73,37.88,37.71,37.81,200000.0,37.73,37.88,37.71,37.81,200000.0
2010-06-14 12:30:00,37.8,37.86,37.61,37.61,128600.0,37.8,37.86,37.61,37.61,128600.0
2010-06-14 13:00:00,37.62,37.81,37.61,37.78,102200.0,37.62,37.81,37.61,37.78,102200.0
2010-06-14 13:30:00,37.78,37.91,37.7,37.7,109400.0,37.78,37.91,37.7,37.7,109400.0
2010-06-14 14:00:00,37.7,37.78,37.57,37.72,88700.0,37.7,37.78,37.57,37.72,88700.0
2010-06-14 14:30:00,37.72,37.88,37.55,37.85,88900.0,37.72,37.88,37.55,37.85,88900.0
2010-06-14 15:00:00,37.86,37.89,37.73,37.82,137500.0,37.86,37.89,37.73,37.82,137500.0
2010-06-14 15:30:00,37.82,37.83,37.54,37.59,447500.0,37.82,37.83,37.54,37.59,447500.0
2010-06-15 09:30:00,37.85,37.85,37.35,37.74,120600.0,37.85,37.85,37.35,37.74,120600.0
2010-06-15 10:00:00,37.7,37.7,37.17,37.39,91400.0,37.7,37.7,37.17,37.39,91400.0
2010-06-15 10:30:00,37.39,37.54,37.3,37.5,144100.0,37.39,37.54,37.3,37.5,144100.0
2010-06-15 11:00:00,37.5,37.59,37.32,37.32,100900.0,37.5,37.59,37.32,37.32,100900.0
2010-06-15 11:30:00,37.32,37.38,37.18,37.32,79200.0,37.32,37.38,37.18,37.32,79200.0
2010-06-15 12:00:00,37.33,37.54,37.33,37.47,99300.0,37.33,37.54,37.33,37.47,99300.0
2010-06-15 12:30:00,37.48,37.52,37.37,37.5,44700.0,37.48,37.52,37.37,37.5,44700.0
2010-06-15 13:00:00,37.51,37.65,37.4,37.56,91400.0,37.51,37.65,37.4,37.56,91400.0
2010-06-15 13:30:00,37.56,37.68,37.52,37.67,33000.0,37.56,37.68,37.52,37.67,33000.0
2010-06-15 14:00:00,37.67,37.96,37.66,37.85,124300.0,37.67,37.96,37.66,37.85,124300.0
2010-06-15 14:30:00,37.85,37.85,37.7,37.72,48600.0,37.85,37.85,37.7,37.72,48600.0
2010-06-15 15:00:00,37.72,37.91,37.68,37.86,95400.0,37.72,37.91,37.68,37.86,95400.0
2010-06-15 15:30:00,37.85,38.1,37.78,38.07,366100.0,37.85,38.1,37.78,38.07,366100.0
2010-06-16 09:30:00,37.75,37.75,37.21,37.45,213400.0,37.75,37.75,37.21,37.45,213400.0
2010-06-16 10:00:00,37.46,37.46,36.95,37.0,236200.0,37.46,37.46,36.95,37.0,236200.0
2010-06-16 10:30:00,36.99,37.05,36.85,36.91,245300.0,36.99,37.05,36.85,36.91,245300.0
2010-06-16 11:00:00,36.92,37.22,36.86,37.15,122900.0,36.92,37.22,36.86,37.15,122900.0
2010-06-16 11:30:00,37.15,37.19,37.04,37.18,92000.0,37.15,37.19,37.04,37.18,92000.0
2010-06-16 12:00:00,37.18,37.31,37.17,37.19,65600.0,37.18,37.31,37.17,37.19,65600.0
2010-06-16 12:30:00,37.19,37.2,37.06,37.16,40600.0,37.19,37.2,37.06,37.16,40600.0
2010-06-16 13:00:00,37.15,37.3,37.11,37.28,84100.0,37.15,37.3,37.11,37.28,84100.0
2010-06-16 13:30:00,37.27,37.43,37.21,37.42,96100.0,37.27,37.43,37.21,37.42,96100.0
2010-06-16 14:00:00,37.42,37.5,37.42,37.43,60900.0,37.42,37.5,37.42,37.43,60900.0
2010-06-16 14:30:00,37.45,37.51,37.19,37.23,160000.0,37.45,37.51,37.19,37.23,160000.0
2010-06-16 15:00:00,37.22,37.22,36.9,36.91,260600.0,37.22,37.22,36.9,36.91,260600.0
2010-06-16 15:30:00,36.89,36.99,36.85,36.93,606500.0,36.89,36.99,36.85,36.93,606500.0
2010-06-17 09:30:00,37.09,37.09,36.47,36.64,213200.0,37.09,37.09,36.47,36.64,213200.0
2010-06-17 10:00:00,36.63,36.63,36.11,36.21,257700.0,36.63,36.63,36.11,36.21,257700.0
2010-06-17 10:30:00,36.21,36.28,36.06,36.25,172900.0,36.21,36.28,36.06,36.25,172900.0
2010-06-17 11:00:00,36.24,36.47,36.22,36.39,136800.0,36.24,36.47,36.22,36.39,136800.0
2010-06-17 11:30:00,36.42,36.58,36.42,36.45,103600.0,36.42,36.58,36.42,36.45,103600.0
2010-06-17 12:00:00,36.44,36.51,36.36,36.41,81600.0,36.44,36.51,36.36,36.41,81600.0
2010-06-17 12:30:00,36.42,36.43,36.34,36.38,68600.0,36.42,36.43,36.34,36.38,68600.0
2010-06-17 13:00:00,36.39,36.53,36.33,36.46,67600.0,36.39,36.53,36.33,36.46,67600.0
2010-06-17 13:30:00,36.46,36.67,36.46,36.67,56800.0,36.46,36.67,36.46,36.67,56800.0
2010-06-17 14:00:00,36.68,36.74,36.54,36.56,39100.0,36.68,36.74,36.54,36.56,39100.0
2010-06-17 14:30:00,36.55,36.6,36.37,36.45,72700.0,36.55,36.6,36.37,36.45,72700.0
2010-06-17 15:00:00,36.44,36.45,36.24,36.31,111600.0,36.44,36.45,36.24,36.31,111600.0
2010-06-17 15:30:00,36.32,36.6,36.31,36.53,392400.0,36.32,36.6,36.31,36.53,392400.0
2010-06-18 09:30:00,36.59,37.04,36.53,36.76,514600.0,36.59,37.04,36.53,36.76,514600.0
2010-06-18 10:00:00,36.76,37.1,36.75,37.03,114000.0,36.76,37.1,36.75,37.03,114000.0
2010-06-18 10:30:00,37.03,37.3,37.03,37.25,95300.0,37.03,37.3,37.03,37.25,95300.0
2010-06-18 11:00:00,37.26,37.35,37.14,37.17,80000.0,37.26,37.35,37.14,37.17,80000.0
2010-06-18 11:30:00,37.17,37.2,36.95,37.09,109600.0,37.17,37.2,36.95,37.09,109600.0
2010-06-18 12:00:00,37.09,37.17,36.71,36.75,76200.0,37.09,37.17,36.71,36.75,76200.0
2010-06-18 12:30:00,36.77,36.83,36.65,36.66,54500.0,36.77,36.83,36.65,36.66,54500.0
2010-06-18 13:00:00,36.65,36.79,36.64,36.67,55400.0,36.65,36.79,36.64,36.67,55400.0
2010-06-18 13:30:00,36.68,36.83,36.65,36.69,47100.0,36.68,36.83,36.65,36.69,47100.0
2010-06-18 14:00:00,36.68,36.76,36.65,36.72,42800.0,36.68,36.76,36.65,36.72,42800.0
2010-06-18 14:30:00,36.72,36.72,36.52,36.53,92900.0,36.72,36.72,36.52,36.53,92900.0
2010-06-18 15:00:00,36.53,36.53,36.4,36.45,173300.0,36.53,36.53,36.4,36.45,173300.0
2010-06-18 15:30:00,36.47,36.53,36.43,36.52,287600.0,36.47,36.53,36.43,36.52,287600.0
2010-06-21 09:30:00,36.86,37.34,36.54,36.82,124200.0,36.86,37.34,36.54,36.82,124200.0
2010-06-21 10:00:00,36.81,36.97,36.77,36.92,132600.0,36.81,36.97,36.77,36.92,132600.0
2010-06-21 10:30:00,36.92,36.97,36.51,36.52,164800.0,36.92,36.97,36.51,36.52,164800.0
2010-06-21 11:00:00,36.52,36.7,36.49,36.64,108700.0,36.52,36.7,36.49,36.64,108700.0
2010-06-21 11:30:00,36.63,36.71,36.4,36.41,64600.0,36.63,36.71,36.4,36.41,64600.0
2010-06-21 12:00:00,36.4,36.41,36.13,36.13,183400.0,36.4,36.41,36.13,36.13,183400.0
2010-06-21 12:30:00,36.13,36.15,35.94,35.97,196300.0,36.13,36.15,35.94,35.97,196300.0
2010-06-21 13:00:00,35.97,36.22,35.96,36.19,90500.0,35.97,36.22,35.96,36.19,90500.0
2010-06-21 13:30:00,36.2,36.22,36.04,36.07,106100.0,36.2,36.22,36.04,36.07,106100.0
2010-06-21 14:00:00,36.07,36.32,36.05,36.23,92700.0,36.07,36.32,36.05,36.23,92700.0
2010-06-21 14:30:00,36.23,36.29,36.04,36.06,139400.0,36.23,36.29,36.04,36.06,139400.0
2010-06-21 15:00:00,36.06,36.1,35.71,35.82,220200.0,36.06,36.1,35.71,35.82,220200.0
2010-06-21 15:30:00,35.81,35.89,35.65,35.77,465000.0,35.81,35.89,35.65,35.77,465000.0
2010-06-22 09:30:00,35.88,35.99,35.62,35.74,339300.0,35.88,35.99,35.62,35.74,339300.0
2010-06-22 10:00:00,35.75,35.77,35.26,35.32,299600.0,35.75,35.77,35.26,35.32,299600.0
2010-06-22 10:30:00,35.33,35.41,35.05,35.35,199800.0,35.33,35.41,35.05,35.35,199800.0
2010-06-22 11:00:00,35.33,35.35,35.14,35.28,109700.0,35.33,35.35,35.14,35.28,109700.0
2010-06-22 11:30:00,35.28,35.68,35.25,35.6,265500.0,35.28,35.68,35.25,35.6,265500.0
2010-06-22 12:00:00,35.6,35.65,35.51,35.54,71900.0,35.6,35.65,35.51,35.54,71900.0
2010-06-22 12:30:00,35.53,35.59,35.4,35.57,55000.0,35.53,35.59,35.4,35.57,55000.0
2010-06-22 13:00:00,35.56,35.62,35.33,35.37,65300.0,35.56,35.62,35.33,35.37,65300.0
2010-06-22 13:30:00,35.38,35.48,35.28,35.34,50400.0,35.38,35.48,35.28,35.34,50400.0
2010-06-22 14:00:00,35.32,35.32,35.0,35.04,130400.0,35.32,35.32,35.0,35.04,130400.0
2010-06-22 14:30:00,35.04,35.12,34.73,34.82,270800.0,35.04,35.12,34.73,34.82,270800.0
2010-06-22 15:00:00,34.82,34.95,34.72,34.74,196100.0,34.82,34.95,34.72,34.74,196100.0
2010-06-22 15:30:00,34.73,34.74,34.59,34.7,440400.0,34.73,34.74,34.59,34.7,440400.0
2010-06-23 09:30:00,34.66,34.86,34.64,34.76,278600.0,34.66,34.86,34.64,34.76,278600.0
2010-06-23 10:00:00,34.72,34.74,34.2,34.22,197700.0,34.72,34.74,34.2,34.22,197700.0
2010-06-23 10:30:00,34.22,34.59,34.22,34.44,109500.0,34.22,34.59,34.22,34.44,109500.0
2010-06-23 11:00:00,34.44,34.58,34.35,34.52,87400.0,34.44,34.58,34.35,34.52,87400.0
2010-06-23 11:30:00,34.51,34.58,34.41,34.56,118900.0,34.51,34.58,34.41,34.56,118900.0
2010-06-23 12:00:00,34.56,34.69,34.52,34.62,80000.0,34.56,34.69,34.52,34.62,80000.0
2010-06-23 12:30:00,34.62,34.75,34.58,34.73,110200.0,34.62,34.75,34.58,34.73,110200.0
2010-06-23 13:00:00,34.74,34.84,34.69,34.81,77800.0,34.74,34.84,34.69,34.81,77800.0
2010-06-23 13:30:00,34.82,35.07,34.8,35.02,167300.0,34.82,35.07,34.8,35.02,167300.0
2010-06-23 14:00:00,35.01,35.06,34.78,34.96,107300.0,35.01,35.06,34.78,34.96,107300.0
2010-06-23 14:30:00,34.97,35.25,34.92,35.09,348700.0,34.97,35.25,34.92,35.09,348700.0
2010-06-23 15:00:00,35.11,35.17,34.81,35.04,119200.0,35.11,35.17,34.81,35.04,119200.0
2010-06-23 15:30:00,35.03,35.28,34.95,35.05,341400.0,35.03,35.28,34.95,35.05,341400.0
2010-06-24 09:30:00,34.99,35.15,34.0,34.02,255100.0,34.99,35.15,34.0,34.02,255100.0
2010-06-24 10:00:00,34.04,34.31,34.0,34.14,455300.0,34.04,34.31,34.0,34.14,455300.0
2010-06-24 10:30:00,34.15,34.15,33.96,34.14,569400.0,34.15,34.15,33.96,34.14,569400.0
2010-06-24 11:00:00,34.14,34.14,33.97,34.13,418500.0,34.14,34.14,33.97,34.13,418500.0
2010-06-24 11:30:00,34.13,34.34,34.08,34.32,182800.0,34.13,34.34,34.08,34.32,182800.0
2010-06-24 12:00:00,34.32,34.46,34.24,34.28,104900.0,34.32,34.46,34.24,34.28,104900.0
2010-06-24 12:30:00,34.27,34.45,34.25,34.44,163800.0,34.27,34.45,34.25,34.44,163800.0
2010-06-24 13:00:00,34.45,34.71,34.4,34.6,164000.0,34.45,34.71,34.4,34.6,164000.0
2010-06-24 13:30:00,34.61,34.88,34.6,34.88,318600.0,34.61,34.88,34.6,34.88,318600.0
2010-06-24 14:00:00,34.86,34.89,34.66,34.73,188500.0,34.86,34.89,34.66,34.73,188500.0
2010-06-24 14:30:00,34.73,34.76,34.62,34.66,175300.0,34.73,34.76,34.62,34.66,175300.0
2010-06-24 15:00:00,34.65,34.76,34.52,34.67,657500.0,34.65,34.76,34.52,34.67,657500.0
2010-06-24 15:30:00,34.67,34.74,34.59,34.65,506900.0,34.67,34.74,34.59,34.65,506900.0
2010-06-25 09:30:00,34.89,34.98,34.6,34.96,408500.0,34.89,34.98,34.6,34.96,408500.0
2010-06-25 10:00:00,34.96,35.21,34.95,35.05,427100.0,34.96,35.21,34.95,35.05,427100.0
2010-06-25 10:30:00,35.05,35.38,34.88,35.13,590100.0,35.05,35.38,34.88,35.13,590100.0
2010-06-25 11:00:00,35.14,35.4,35.06,35.37,325300.0,35.14,35.4,35.06,35.37,325300.0
2010-06-25 11:30:00,35.38,35.76,35.37,35.72,358900.0,35.38,35.76,35.37,35.72,358900.0
2010-06-25 12:00:00,35.72,35.97,35.6,35.95,238700.0,35.72,35.97,35.6,35.95,238700.0
2010-06-25 12:30:00,35.94,36.0,35.83,35.97,218200.0,35.94,36.0,35.83,35.97,218200.0
2010-06-25 13:00:00,35.97,36.31,35.96,36.29,320800.0,35.97,36.31,35.96,36.29,320800.0
2010-06-25 13:30:00,36.29,36.5,36.17,36.29,270800.0,36.29,36.5,36.17,36.29,270800.0
2010-06-25 14:00:00,36.29,36.5,36.15,36.47,354800.0,36.29,36.5,36.15,36.47,354800.0
2010-06-25 14:30:00,36.47,36.56,36.42,36.54,268800.0,36.47,36.56,36.42,36.54,268800.0
2010-06-25 15:00:00,36.53,36.53,36.15,36.23,326000.0,36.53,36.53,36.15,36.23,326000.0
2010-06-25 15:30:00,36.23,36.32,36.01,36.16,757700.0,36.23,36.32,36.01,36.16,757700.0
2010-06-28 09:30:00,35.93,36.18,35.69,35.92,336200.0,35.93,36.18,35.69,35.92,336200.0
2010-06-28 10:00:00,35.91,35.92,35.59,35.81,230000.0,35.91,35.92,35.59,35.81,230000.0
2010-06-28 10:30:00,35.82,36.37,35.79,36.22,398400.0,35.82,36.37,35.79,36.22,398400.0
2010-06-28 11:00:00,36.21,36.33,36.05,36.16,137100.0,36.21,36.33,36.05,36.16,137100.0
2010-06-28 11:30:00,36.17,36.2,35.9,35.9,166200.0,36.17,36.2,35.9,35.9,166200.0
2010-06-28 12:00:00,35.89,35.99,35.81,35.97,114700.0,35.89,35.99,35.81,35.97,114700.0
2010-06-28 12:30:00,35.98,35.99,35.77,35.86,110400.0,35.98,35.99,35.77,35.86,110400.0
2010-06-28 13:00:00,35.86,35.91,35.75,35.9,116000.0,35.86,35.91,35.75,35.9,116000.0
2010-06-28 13:30:00,35.9,36.06,35.8,36.01,104200.0,35.9,36.06,35.8,36.01,104200.0
2010-06-28 14:00:00,35.99,36.06,35.92,35.93,78200.0,35.99,36.06,35.92,35.93,78200.0
2010-06-28 14:30:00,35.92,36.11,35.9,36.1,147400.0,35.92,36.11,35.9,36.1,147400.0
2010-06-28 15:00:00,36.1,36.15,35.87,35.92,209800.0,36.1,36.15,35.87,35.92,209800.0
2010-06-28 15:30:00,35.9,36.08,35.78,35.8,292400.0,35.9,36.08,35.78,35.8,292400.0
2010-06-29 09:30:00,35.17,35.21,34.4,34.5,314400.0,35.17,35.21,34.4,34.5,314400.0
2010-06-29 10:00:00,34.5,34.52,34.03,34.03,486400.0,34.5,34.52,34.03,34.03,486400.0
2010-06-29 10:30:00,34.05,34.7,34.03,34.68,234400.0,34.05,34.7,34.03,34.68,234400.0
2010-06-29 11:00:00,34.68,34.77,34.39,34.62,285500.0,34.68,34.77,34.39,34.62,285500.0
2010-06-29 11:30:00,34.63,34.71,34.45,34.51,117500.0,34.63,34.71,34.45,34.51,117500.0
2010-06-29 12:00:00,34.51,34.8,34.42,34.65,151600.0,34.51,34.8,34.42,34.65,151600.0
2010-06-29 12:30:00,34.65,34.71,34.54,34.6,104200.0,34.65,34.71,34.54,34.6,104200.0
2010-06-29 13:00:00,34.6,34.64,34.49,34.54,77300.0,34.6,34.64,34.49,34.54,77300.0
2010-06-29 13:30:00,34.54,34.6,34.38,34.49,185200.0,34.54,34.6,34.38,34.49,185200.0
2010-06-29 14:00:00,34.49,34.86,34.47,34.75,202300.0,34.49,34.86,34.47,34.75,202300.0
2010-06-29 14:30:00,34.75,34.76,34.56,34.58,232500.0,34.75,34.76,34.56,34.58,232500.0
2010-06-29 15:00:00,34.58,34.74,34.36,34.44,353800.0,34.58,34.74,34.36,34.44,353800.0
2010-06-29 15:30:00,34.43,34.65,34.24,34.64,960100.0,34.43,34.65,34.24,34.64,960100.0
2010-06-30 09:30:00,34.49,35.63,34.36,35.12,469000.0,34.49,35.63,34.36,35.12,469000.0
2010-06-30 10:00:00,35.12,35.39,35.06,35.26,231900.0,35.12,35.39,35.06,35.26,231900.0
2010-06-30 10:30:00,35.25,35.47,35.08,35.12,223100.0,35.25,35.47,35.08,35.12,223100.0
2010-06-30 11:00:00,35.12,35.29,35.08,35.2,138900.0,35.12,35.29,35.08,35.2,138900.0
2010-06-30 11:30:00,35.21,35.55,35.19,35.31,173200.0,35.21,35.55,35.19,35.31,173200.0
2010-06-30 12:00:00,35.31,35.34,35.21,35.21,91700.0,35.31,35.34,35.21,35.21,91700.0
2010-06-30 12:30:00,35.22,35.24,35.06,35.14,76200.0,35.22,35.24,35.06,35.14,76200.0
2010-06-30 13:00:00,35.13,35.15,35.0,35.11,87300.0,35.13,35.15,35.0,35.11,87300.0
2010-06-30 13:30:00,35.12,35.16,34.98,35.13,120400.0,35.12,35.16,34.98,35.13,120400.0
2010-06-30 14:00:00,35.13,35.19,34.81,34.87,178800.0,35.13,35.19,34.81,34.87,178800.0
2010-06-30 14:30:00,34.88,35.0,34.84,34.94,123300.0,34.88,35.0,34.84,34.94,123300.0
2010-06-30 15:00:00,34.92,35.01,34.71,34.75,199500.0,34.92,35.01,34.71,34.75,199500.0
2010-06-30 15:30:00,34.75,34.75,34.35,34.39,689400.0,34.75,34.75,34.35,34.39,689400.0
2010-07-01 09:30:00,34.66,34.84,34.28,34.45,431300.0,34.66,34.84,34.28,34.45,431300.0
2010-07-01 10:00:00,34.43,34.51,34.11,34.19,562900.0,34.43,34.51,34.11,34.19,562900.0
2010-07-01 10:30:00,34.2,34.25,33.99,34.06,762700.0,34.2,34.25,33.99,34.06,762700.0
2010-07-01 11:00:00,34.06,34.79,33.99,34.78,990200.0,34.06,34.79,33.99,34.78,990200.0
2010-07-01 11:30:00,34.78,35.2,34.68,35.0,396300.0,34.78,35.2,34.68,35.0,396300.0
2010-07-01 12:00:00,34.99,34.99,34.55,34.69,295500.0,34.99,34.99,34.55,34.69,295500.0
2010-07-01 12:30:00,34.69,35.4,34.66,35.06,240900.0,34.69,35.4,34.66,35.06,240900.0
2010-07-01 13:00:00,35.06,35.32,34.98,35.22,189100.0,35.06,35.32,34.98,35.22,189100.0
2010-07-01 13:30:00,35.22,35.42,35.14,35.29,185500.0,35.22,35.42,35.14,35.29,185500.0
2010-07-01 14:00:00,35.3,35.42,35.15,35.22,180100.0,35.3,35.42,35.15,35.22,180100.0
2010-07-01 14:30:00,35.22,35.23,34.95,35.07,217300.0,35.22,35.23,34.95,35.07,217300.0
2010-07-01 15:00:00,35.08,35.27,35.0,35.21,206900.0,35.08,35.27,35.0,35.21,206900.0
2010-07-01 15:30:00,35.21,35.37,35.14,35.27,448000.0,35.21,35.37,35.14,35.27,448000.0
2010-07-02 09:30:00,35.1,35.77,35.09,35.12,209300.0,35.1,35.77,35.09,35.12,209300.0
2010-07-02 10:00:00,35.1,35.23,34.91,34.93,169900.0,35.1,35.23,34.91,34.93,169900.0
2010-07-02 10:30:00,34.93,35.05,34.85,34.96,131800.0,34.93,35.05,34.85,34.96,131800.0
2010-07-02 11:00:00,34.96,34.97,34.77,34.86,129200.0,34.96,34.97,34.77,34.86,129200.0
2010-07-02 11:30:00,34.86,34.88,34.57,34.62,150400.0,34.86,34.88,34.57,34.62,150400.0
2010-07-02 12:00:00,34.63,34.9,34.6,34.79,97900.0,34.63,34.9,34.6,34.79,97900.0
2010-07-02 12:30:00,34.76,34.8,34.62,34.67,77200.0,34.76,34.8,34.62,34.67,77200.0
2010-07-02 13:00:00,34.66,34.73,34.51,34.69,138300.0,34.66,34.73,34.51,34.69,138300.0
2010-07-02 13:30:00,34.69,34.86,34.69,34.84,140600.0,34.69,34.86,34.69,34.84,140600.0
2010-07-02 14:00:00,34.83,34.87,34.69,34.72,89900.0,34.83,34.87,34.69,34.72,89900.0
2010-07-02 14:30:00,34.71,34.76,34.62,34.74,108200.0,34.71,34.76,34.62,34.74,108200.0
2010-07-02 15:00:00,34.74,34.89,34.69,34.81,143000.0,34.74,34.89,34.69,34.81,143000.0
2010-07-02 15:30:00,34.8,35.0,34.66,34.68,320300.0,34.8,35.0,34.66,34.68,320300.0
2010-07-06 09:30:00,34.79,35.41,34.79,35.32,327300.0,34.79,35.41,34.79,35.32,327300.0
2010-07-06 10:00:00,35.33,35.6,35.2,35.27,222200.0,35.33,35.6,35.2,35.27,222200.0
2010-07-06 10:30:00,35.26,35.28,34.78,34.78,212800.0,35.26,35.28,34.78,34.78,212800.0
2010-07-06 11:00:00,34.78,34.92,34.51,34.55,228300.0,34.78,34.92,34.51,34.55,228300.0
2010-07-06 11:30:00,34.54,34.74,34.49,34.51,208600.0,34.54,34.74,34.49,34.51,208600.0
2010-07-06 12:00:00,34.52,34.56,34.17,34.2,222600.0,34.52,34.56,34.17,34.2,222600.0
2010-07-06 12:30:00,34.2,34.28,34.05,34.07,164300.0,34.2,34.28,34.05,34.07,164300.0
2010-07-06 13:00:00,34.07,34.21,34.07,34.2,121600.0,34.07,34.21,34.07,34.2,121600.0
2010-07-06 13:30:00,34.2,34.24,33.87,33.87,485100.0,34.2,34.24,33.87,33.87,485100.0
2010-07-06 14:00:00,33.88,33.99,33.7,33.95,405600.0,33.88,33.99,33.7,33.95,405600.0
2010-07-06 14:30:00,33.94,34.08,33.76,33.77,253300.0,33.94,34.08,33.76,33.77,253300.0
2010-07-06 15:00:00,33.78,33.88,33.56,33.65,605400.0,33.78,33.88,33.56,33.65,605400.0
2010-07-06 15:30:00,33.64,33.77,33.55,33.67,1208200.0,33.64,33.77,33.55,33.67,1208200.0
2010-07-07 09:30:00,33.7,34.17,33.7,34.12,266000.0,33.7,34.17,33.7,34.12,266000.0
2010-07-07 10:00:00,34.13,34.5,34.11,34.12,259300.0,34.13,34.5,34.11,34.12,259300.0
2010-07-07 10:30:00,34.11,34.72,34.11,34.49,332100.0,34.11,34.72,34.11,34.49,332100.0
2010-07-07 11:00:00,34.51,34.56,34.05,34.13,249800.0,34.51,34.56,34.05,34.13,249800.0
2010-07-07 11:30:00,34.14,34.28,33.95,34.01,254100.0,34.14,34.28,33.95,34.01,254100.0
2010-07-07 12:00:00,34.01,34.21,33.96,34.09,201600.0,34.01,34.21,33.96,34.09,201600.0
2010-07-07 12:30:00,34.09,34.15,33.87,33.97,147800.0,34.09,34.15,33.87,33.97,147800.0
2010-07-07 13:00:00,33.97,34.2,33.95,34.16,231900.0,33.97,34.2,33.95,34.16,231900.0
2010-07-07 13:30:00,34.15,34.23,34.0,34.21,198300.0,34.15,34.23,34.0,34.21,198300.0
2010-07-07 14:00:00,34.21,34.32,34.15,34.16,177400.0,34.21,34.32,34.15,34.16,177400.0
2010-07-07 14:30:00,34.16,34.21,34.02,34.21,177800.0,34.16,34.21,34.02,34.21,177800.0
2010-07-07 15:00:00,34.21,34.36,34.12,34.28,238100.0,34.21,34.36,34.12,34.28,238100.0
2010-07-07 15:30:00,34.29,34.48,34.27,34.47,646900.0,34.29,34.48,34.27,34.47,646900.0
2010-07-08 09:30:00,34.51,34.79,33.68,33.76,657600.0,34.51,34.79,33.68,33.76,657600.0
2010-07-08 10:00:00,33.76,34.34,33.76,34.29,307300.0,33.76,34.34,33.76,34.29,307300.0
2010-07-08 10:30:00,34.28,34.37,34.08,34.11,332000.0,34.28,34.37,34.08,34.11,332000.0
2010-07-08 11:00:00,34.09,34.23,33.95,34.04,427300.0,34.09,34.23,33.95,34.04,427300.0
2010-07-08 11:30:00,34.04,34.13,33.91,33.95,189100.0,34.04,34.13,33.91,33.95,189100.0
2010-07-08 12:00:00,33.95,34.1,33.91,34.01,165600.0,33.95,34.1,33.91,34.01,165600.0
2010-07-08 12:30:00,34.01,34.05,33.76,33.78,169400.0,34.01,34.05,33.76,33.78,169400.0
2010-07-08 13:00:00,33.78,34.01,33.77,33.89,152800.0,33.78,34.01,33.77,33.89,152800.0
2010-07-08 13:30:00,33.89,33.98,33.72,33.8,165800.0,33.89,33.98,33.72,33.8,165800.0
2010-07-08 14:00:00,33.79,33.82,33.47,33.6,386000.0,33.79,33.82,33.47,33.6,386000.0
2010-07-08 14:30:00,33.6,33.74,33.55,33.7,189100.0,33.6,33.74,33.55,33.7,189100.0
2010-07-08 15:00:00,33.7,33.9,33.57,33.89,307600.0,33.7,33.9,33.57,33.89,307600.0
2010-07-08 15:30:00,33.9,34.12,33.88,33.96,651900.0,33.9,34.12,33.88,33.96,651900.0
2010-07-09 09:30:00,34.08,34.17,33.72,34.07,136000.0,34.08,34.17,33.72,34.07,136000.0
2010-07-09 10:00:00,34.07,34.35,33.95,34.35,199400.0,34.07,34.35,33.95,34.35,199400.0
2010-07-09 10:30:00,34.35,34.52,34.13,34.16,210300.0,34.35,34.52,34.13,34.16,210300.0
2010-07-09 11:00:00,34.15,34.16,33.78,33.87,151300.0,34.15,34.16,33.78,33.87,151300.0
2010-07-09 11:30:00,33.87,34.04,33.87,33.91,76200.0,33.87,34.04,33.87,33.91,76200.0
2010-07-09 12:00:00,33.92,34.11,33.9,34.1,44100.0,33.92,34.11,33.9,34.1,44100.0
2010-07-09 12:30:00,34.09,34.16,33.99,34.11,49300.0,34.09,34.16,33.99,34.11,49300.0
2010-07-09 13:00:00,34.1,34.19,34.1,34.16,71400.0,34.1,34.19,34.1,34.16,71400.0
2010-07-09 13:30:00,34.16,34.19,34.06,34.17,73600.0,34.16,34.19,34.06,34.17,73600.0
2010-07-09 14:00:00,34.18,34.19,34.07,34.08,93400.0,34.18,34.19,34.07,34.08,93400.0
2010-07-09 14:30:00,34.08,34.2,34.01,34.15,208700.0,34.08,34.2,34.01,34.15,208700.0
2010-07-09 15:00:00,34.16,34.22,34.07,34.11,176500.0,34.16,34.22,34.07,34.11,176500.0
2010-07-09 15:30:00,34.11,34.2,34.05,34.12,396000.0,34.11,34.2,34.05,34.12,396000.0
2010-07-12 09:30:00,34.16,34.24,33.74,34.01,224100.0,34.16,34.24,33.74,34.01,224100.0
2010-07-12 10:00:00,34.02,34.04,33.59,33.65,192900.0,34.02,34.04,33.59,33.65,192900.0
2010-07-12 10:30:00,33.63,33.72,33.57,33.66,186800.0,33.63,33.72,33.57,33.66,186800.0
2010-07-12 11:00:00,33.66,33.66,33.42,33.48,362000.0,33.66,33.66,33.42,33.48,362000.0
2010-07-12 11:30:00,33.47,33.54,33.38,33.42,103700.0,33.47,33.54,33.38,33.42,103700.0
2010-07-12 12:00:00,33.41,33.6,33.4,33.49,83300.0,33.41,33.6,33.4,33.49,83300.0
2010-07-12 12:30:00,33.48,33.62,33.4,33.4,94700.0,33.48,33.62,33.4,33.4,94700.0
2010-07-12 13:00:00,33.4,33.56,33.36,33.48,89800.0,33.4,33.56,33.36,33.48,89800.0
2010-07-12 13:30:00,33.49,33.64,33.44,33.6,211200.0,33.49,33.64,33.44,33.6,211200.0
2010-07-12 14:00:00,33.6,33.66,33.52,33.59,83900.0,33.6,33.66,33.52,33.59,83900.0
2010-07-12 14:30:00,33.58,33.71,33.53,33.62,177100.0,33.58,33.71,33.53,33.62,177100.0
2010-07-12 15:00:00,33.62,33.66,33.53,33.61,232200.0,33.62,33.66,33.53,33.61,232200.0
2010-07-12 15:30:00,33.62,33.71,33.55,33.65,349600.0,33.62,33.71,33.55,33.65,349600.0
2010-07-13 09:30:00,32.82,33.55,32.71,33.19,1148400.0,32.82,33.55,32.71,33.19,1148400.0
2010-07-13 10:00:00,33.18,33.36,33.16,33.29,427600.0,33.18,33.36,33.16,33.29,427600.0
2010-07-13 10:30:00,33.28,33.3,33.13,33.28,561700.0,33.28,33.3,33.13,33.28,561700.0
2010-07-13 11:00:00,33.27,33.82,33.27,33.49,545000.0,33.27,33.82,33.27,33.49,545000.0
2010-07-13 11:30:00,33.48,33.81,33.48,33.77,281800.0,33.48,33.81,33.48,33.77,281800.0
2010-07-13 12:00:00,33.77,33.85,33.7,33.74,231500.0,33.77,33.85,33.7,33.74,231500.0
2010-07-13 12:30:00,33.74,33.75,33.58,33.63,309200.0,33.74,33.75,33.58,33.63,309200.0
2010-07-13 13:00:00,33.63,33.68,33.5,33.66,393300.0,33.63,33.68,33.5,33.66,393300.0
2010-07-13 13:30:00,33.66,33.7,33.56,33.63,192600.0,33.66,33.7,33.56,33.63,192600.0
2010-07-13 14:00:00,33.63,33.71,33.6,33.61,276500.0,33.63,33.71,33.6,33.61,276500.0
2010-07-13 14:30:00,33.61,33.81,33.61,33.72,276600.0,33.61,33.81,33.61,33.72,276600.0
2010-07-13 15:00:00,33.72,34.0,33.72,33.95,361200.0,33.72,34.0,33.72,33.95,361200.0
2010-07-13 15:30:00,33.94,34.03,33.87,33.89,587000.0,33.94,34.03,33.87,33.89,587000.0
2010-07-14 09:30:00,34.0,34.0,33.27,33.33,157000.0,34.0,34.0,33.27,33.33,157000.0
2010-07-14 10:00:00,33.33,33.33,33.12,33.16,418900.0,33.33,33.33,33.12,33.16,418900.0
2010-07-14 10:30:00,33.17,33.28,33.15,33.24,272500.0,33.17,33.28,33.15,33.24,272500.0
2010-07-14 11:00:00,33.24,33.41,33.18,33.4,326600.0,33.24,33.41,33.18,33.4,326600.0
2010-07-14 11:30:00,33.39,33.57,33.39,33.44,178600.0,33.39,33.57,33.39,33.44,178600.0
2010-07-14 12:00:00,33.44,33.49,33.38,33.46,73100.0,33.44,33.49,33.38,33.46,73100.0
2010-07-14 12:30:00,33.45,33.48,33.4,33.47,65100.0,33.45,33.48,33.4,33.47,65100.0
2010-07-14 13:00:00,33.48,33.49,33.37,33.41,151000.0,33.48,33.49,33.37,33.41,151000.0
2010-07-14 13:30:00,33.41,33.43,33.11,33.17,131000.0,33.41,33.43,33.11,33.17,131000.0
2010-07-14 14:00:00,33.17,33.21,33.06,33.08,219300.0,33.17,33.21,33.06,33.08,219300.0
2010-07-14 14:30:00,33.09,33.21,33.08,33.19,182100.0,33.09,33.21,33.08,33.19,182100.0
2010-07-14 15:00:00,33.21,33.28,33.08,33.2,213600.0,33.21,33.28,33.08,33.2,213600.0
2010-07-14 15:30:00,33.2,33.27,33.07,33.26,499100.0,33.2,33.27,33.07,33.26,499100.0
2010-07-15 09:30:00,33.27,33.45,33.09,33.18,192600.0,33.27,33.45,33.09,33.18,192600.0
2010-07-15 10:00:00,33.18,33.18,32.86,32.97,543300.0,33.18,33.18,32.86,32.97,543300.0
2010-07-15 10:30:00,32.97,32.99,32.87,32.99,238700.0,32.97,32.99,32.87,32.99,238700.0
2010-07-15 11:00:00,32.98,33.09,32.88,33.05,220700.0,32.98,33.09,32.88,33.05,220700.0
2010-07-15 11:30:00,33.04,33.09,32.96,32.97,106100.0,33.04,33.09,32.96,32.97,106100.0
2010-07-15 12:00:00,32.96,32.96,32.86,32.88,115400.0,32.96,32.96,32.86,32.88,115400.0
2010-07-15 12:30:00,32.88,33.11,32.88,33.0,178900.0,32.88,33.11,32.88,33.0,178900.0
2010-07-15 13:00:00,33.01,33.31,33.0,33.24,232200.0,33.01,33.31,33.0,33.24,232200.0
2010-07-15 13:30:00,33.25,33.31,33.19,33.25,115000.0,33.25,33.31,33.19,33.25,115000.0
2010-07-15 14:00:00,33.25,33.42,33.16,33.42,191500.0,33.25,33.42,33.16,33.42,191500.0
2010-07-15 14:30:00,33.42,33.46,33.22,33.26,198100.0,33.42,33.46,33.22,33.26,198100.0
2010-07-15 15:00:00,33.26,33.3,33.05,33.21,224500.0,33.26,33.3,33.05,33.21,224500.0
2010-07-15 15:30:00,33.21,33.41,33.19,33.31,779100.0,33.21,33.41,33.19,33.31,779100.0
2010-07-16 09:30:00,33.33,33.54,32.61,32.75,561700.0,33.33,33.54,32.61,32.75,561700.0
2010-07-16 10:00:00,32.75,32.79,32.53,32.6,330700.0,32.75,32.79,32.53,32.6,330700.0
2010-07-16 10:30:00,32.59,32.59,32.41,32.49,340000.0,32.59,32.59,32.41,32.49,340000.0
2010-07-16 11:00:00,32.49,32.55,32.46,32.55,171900.0,32.49,32.55,32.46,32.55,171900.0
2010-07-16 11:30:00,32.54,32.54,32.26,32.27,358700.0,32.54,32.54,32.26,32.27,358700.0
2010-07-16 12:00:00,32.27,32.38,32.08,32.16,323400.0,32.27,32.38,32.08,32.16,323400.0
2010-07-16 12:30:00,32.16,32.18,32.06,32.09,189900.0,32.16,32.18,32.06,32.09,189900.0
2010-07-16 13:00:00,32.1,32.14,32.06,32.11,277800.0,32.1,32.14,32.06,32.11,277800.0
2010-07-16 13:30:00,32.11,32.25,32.06,32.11,353800.0,32.11,32.25,32.06,32.11,353800.0
2010-07-16 14:00:00,32.1,32.15,32.0,32.09,350900.0,32.1,32.15,32.0,32.09,350900.0
2010-07-16 14:30:00,32.08,32.13,31.99,32.03,214500.0,32.08,32.13,31.99,32.03,214500.0
2010-07-16 15:00:00,32.05,32.14,31.94,32.0,348900.0,32.05,32.14,31.94,32.0,348900.0
2010-07-16 15:30:00,32.0,32.07,31.89,31.93,611000.0,32.0,32.07,31.89,31.93,611000.0
2010-07-19 09:30:00,32.07,32.62,32.06,32.56,247600.0,32.07,32.62,32.06,32.56,247600.0
2010-07-19 10:00:00,32.55,32.61,32.08,32.08,312800.0,32.55,32.61,32.08,32.08,312800.0
2010-07-19 10:30:00,32.06,32.39,32.06,32.37,212000.0,32.06,32.39,32.06,32.37,212000.0
2010-07-19 11:00:00,32.37,32.52,32.34,32.45,157400.0,32.37,32.52,32.34,32.45,157400.0
2010-07-19 11:30:00,32.46,32.51,32.31,32.39,199300.0,32.46,32.51,32.31,32.39,199300.0
2010-07-19 12:00:00,32.39,32.44,32.23,32.44,123300.0,32.39,32.44,32.23,32.44,123300.0
2010-07-19 12:30:00,32.44,32.54,32.35,32.4,114300.0,32.44,32.54,32.35,32.4,114300.0
2010-07-19 13:00:00,32.39,32.42,32.31,32.34,79200.0,32.39,32.42,32.31,32.34,79200.0
2010-07-19 13:30:00,32.34,32.42,32.1,32.13,192900.0,32.34,32.42,32.1,32.13,192900.0
2010-07-19 14:00:00,32.13,32.27,32.13,32.14,152200.0,32.13,32.27,32.13,32.14,152200.0
2010-07-19 14:30:00,32.15,32.35,32.13,32.28,154800.0,32.15,32.35,32.13,32.28,154800.0
2010-07-19 15:00:00,32.27,32.43,32.13,32.15,248100.0,32.27,32.43,32.13,32.15,248100.0
2010-07-19 15:30:00,32.15,32.22,32.03,32.21,566600.0,32.15,32.22,32.03,32.21,566600.0
2010-07-20 09:30:00,31.61,32.72,31.61,32.65,533700.0,31.61,32.72,31.61,32.65,533700.0
2010-07-20 10:00:00,32.66,32.71,32.4,32.56,465900.0,32.66,32.71,32.4,32.56,465900.0
2010-07-20 10:30:00,32.55,32.74,32.44,32.74,418300.0,32.55,32.74,32.44,32.74,418300.0
2010-07-20 11:00:00,32.74,33.01,32.74,33.01,367200.0,32.74,33.01,32.74,33.01,367200.0
2010-07-20 11:30:00,33.01,33.04,32.85,32.98,211300.0,33.01,33.04,32.85,32.98,211300.0
2010-07-20 12:00:00,32.98,33.03,32.84,32.92,146800.0,32.98,33.03,32.84,32.92,146800.0
2010-07-20 12:30:00,32.91,33.04,32.91,33.01,113400.0,32.91,33.04,32.91,33.01,113400.0
2010-07-20 13:00:00,33.02,33.17,32.92,33.17,145200.0,33.02,33.17,32.92,33.17,145200.0
2010-07-20 13:30:00,33.16,33.63,33.16,33.59,423900.0,33.16,33.63,33.16,33.59,423900.0
2010-07-20 14:00:00,33.6,33.6,33.2,33.26,224000.0,33.6,33.6,33.2,33.26,224000.0
2010-07-20 14:30:00,33.26,33.4,33.22,33.32,128300.0,33.26,33.4,33.22,33.32,128300.0
2010-07-20 15:00:00,33.32,33.6,33.26,33.6,301700.0,33.32,33.6,33.26,33.6,301700.0
2010-07-20 15:30:00,33.59,33.74,33.55,33.66,609700.0,33.59,33.74,33.55,33.66,609700.0
2010-07-21 09:30:00,33.76,33.82,33.05,33.15,253900.0,33.76,33.82,33.05,33.15,253900.0
2010-07-21 10:00:00,33.15,33.38,33.03,33.38,155900.0,33.15,33.38,33.03,33.38,155900.0
2010-07-21 10:30:00,33.37,33.44,33.15,33.43,158400.0,33.37,33.44,33.15,33.43,158400.0
2010-07-21 11:00:00,33.42,33.45,33.08,33.11,175500.0,33.42,33.45,33.08,33.11,175500.0
2010-07-21 11:30:00,33.11,33.19,32.95,33.09,95800.0,33.11,33.19,32.95,33.09,95800.0
2010-07-21 12:00:00,33.11,33.41,33.1,33.4,98900.0,33.11,33.41,33.1,33.4,98900.0
2010-07-21 12:30:00,33.4,33.52,33.22,33.26,118500.0,33.4,33.52,33.22,33.26,118500.0
2010-07-21 13:00:00,33.25,33.39,33.22,33.35,69400.0,33.25,33.39,33.22,33.35,69400.0
2010-07-21 13:30:00,33.36,33.48,33.3,33.36,64300.0,33.36,33.48,33.3,33.36,64300.0
2010-07-21 14:00:00,33.36,33.39,32.87,33.06,295600.0,33.36,33.39,32.87,33.06,295600.0
2010-07-21 14:30:00,33.04,33.16,32.86,32.91,296400.0,33.04,33.16,32.86,32.91,296400.0
2010-07-21 15:00:00,32.89,33.11,32.8,32.88,269400.0,32.89,33.11,32.8,32.88,269400.0
2010-07-21 15:30:00,32.88,33.03,32.84,32.93,316900.0,32.88,33.03,32.84,32.93,316900.0
2010-07-22 09:30:00,32.93,33.74,32.93,33.64,137700.0,32.93,33.74,32.93,33.64,137700.0
2010-07-22 10:00:00,33.65,34.08,33.65,34.02,288100.0,33.65,34.08,33.65,34.02,288100.0
2010-07-22 10:30:00,34.04,34.1,33.92,34.0,253500.0,34.04,34.1,33.92,34.0,253500.0
2010-07-22 11:00:00,34.0,34.07,33.94,34.02,114100.0,34.0,34.07,33.94,34.02,114100.0
2010-07-22 11:30:00,34.01,34.03,33.63,33.67,100100.0,34.01,34.03,33.63,33.67,100100.0
2010-07-22 12:00:00,33.67,33.71,33.54,33.6,175700.0,33.67,33.71,33.54,33.6,175700.0
2010-07-22 12:30:00,33.6,33.62,33.55,33.61,186100.0,33.6,33.62,33.55,33.61,186100.0
2010-07-22 13:00:00,33.6,33.83,33.6,33.72,114300.0,33.6,33.83,33.6,33.72,114300.0
2010-07-22 13:30:00,33.72,33.89,33.69,33.82,78300.0,33.72,33.89,33.69,33.82,78300.0
2010-07-22 14:00:00,33.82,33.99,33.82,33.98,106600.0,33.82,33.99,33.82,33.98,106600.0
2010-07-22 14:30:00,33.99,34.02,33.87,33.96,165400.0,33.99,34.02,33.87,33.96,165400.0
2010-07-22 15:00:00,33.96,33.97,33.86,33.88,280500.0,33.96,33.97,33.86,33.88,280500.0
2010-07-22 15:30:00,33.88,33.91,33.63,33.87,579000.0,33.88,33.91,33.63,33.87,579000.0
2010-07-23 09:30:00,33.87,34.01,33.52,33.53,186300.0,33.87,34.01,33.52,33.53,186300.0
2010-07-23 10:00:00,33.53,33.69,33.32,33.63,396300.0,33.53,33.69,33.32,33.63,396300.0
2010-07-23 10:30:00,33.65,33.8,33.6,33.62,156600.0,33.65,33.8,33.6,33.62,156600.0
2010-07-23 11:00:00,33.61,33.74,33.61,33.71,85000.0,33.61,33.74,33.61,33.71,85000.0
2010-07-23 11:30:00,33.71,33.89,33.68,33.82,107500.0,33.71,33.89,33.68,33.82,107500.0
2010-07-23 12:00:00,33.83,33.97,33.67,33.85,246000.0,33.83,33.97,33.67,33.85,246000.0
2010-07-23 12:30:00,33.86,33.88,33.59,33.85,96400.0,33.86,33.88,33.59,33.85,96400.0
2010-07-23 13:00:00,33.85,34.06,33.68,34.06,177500.0,33.85,34.06,33.68,34.06,177500.0
2010-07-23 13:30:00,34.07,34.23,34.01,34.19,149800.0,34.07,34.23,34.01,34.19,149800.0
2010-07-23 14:00:00,34.2,34.22,34.05,34.13,164200.0,34.2,34.22,34.05,34.13,164200.0
2010-07-23 14:30:00,34.13,34.25,34.11,34.18,190100.0,34.13,34.25,34.11,34.18,190100.0
2010-07-23 15:00:00,34.19,34.23,34.06,34.1,199900.0,34.19,34.23,34.06,34.1,199900.0
2010-07-23 15:30:00,34.1,34.22,33.97,34.19,404800.0,34.1,34.22,33.97,34.19,404800.0
2010-07-26 09:30:00,34.05,34.2,33.9,34.16,170300.0,34.05,34.2,33.9,34.16,170300.0
2010-07-26 10:00:00,34.16,34.39,34.16,34.31,245100.0,34.16,34.39,34.16,34.31,245100.0
2010-07-26 10:30:00,34.31,34.41,34.18,34.28,155900.0,34.31,34.41,34.18,34.28,155900.0
2010-07-26 11:00:00,34.29,34.45,34.21,34.4,130400.0,34.29,34.45,34.21,34.4,130400.0
2010-07-26 11:30:00,34.41,34.44,34.36,34.37,62000.0,34.41,34.44,34.36,34.37,62000.0
2010-07-26 12:00:00,34.37,34.46,34.34,34.45,63600.0,34.37,34.46,34.34,34.45,63600.0
2010-07-26 12:30:00,34.45,34.46,34.35,34.46,62600.0,34.45,34.46,34.35,34.46,62600.0
2010-07-26 13:00:00,34.46,34.49,34.4,34.48,72800.0,34.46,34.49,34.4,34.48,72800.0
2010-07-26 13:30:00,34.48,34.53,34.42,34.48,64100.0,34.48,34.53,34.42,34.48,64100.0
2010-07-26 14:00:00,34.49,34.5,34.34,34.35,43400.0,34.49,34.5,34.34,34.35,43400.0
2010-07-26 14:30:00,34.33,34.39,34.24,34.35,120000.0,34.33,34.39,34.24,34.35,120000.0
2010-07-26 15:00:00,34.36,34.6,34.35,34.5,351400.0,34.36,34.6,34.35,34.5,351400.0
2010-07-26 15:30:00,34.51,34.64,34.46,34.62,353100.0,34.51,34.64,34.46,34.62,353100.0
2010-07-27 09:30:00,34.6,34.88,34.1,34.1,218200.0,34.6,34.88,34.1,34.1,218200.0
2010-07-27 10:00:00,34.08,34.3,33.68,33.83,454800.0,34.08,34.3,33.68,33.83,454800.0
2010-07-27 10:30:00,33.86,33.92,33.53,33.56,305800.0,33.86,33.92,33.53,33.56,305800.0
2010-07-27 11:00:00,33.57,33.58,33.15,33.22,329900.0,33.57,33.58,33.15,33.22,329900.0
2010-07-27 11:30:00,33.23,33.59,33.23,33.46,260600.0,33.23,33.59,33.23,33.46,260600.0
2010-07-27 12:00:00,33.47,33.68,33.47,33.59,99800.0,33.47,33.68,33.47,33.59,99800.0
2010-07-27 12:30:00,33.6,33.6,33.35,33.37,116000.0,33.6,33.6,33.35,33.37,116000.0
2010-07-27 13:00:00,33.37,33.38,33.25,33.3,120200.0,33.37,33.38,33.25,33.3,120200.0
2010-07-27 13:30:00,33.29,33.31,33.16,33.17,193100.0,33.29,33.31,33.16,33.17,193100.0
2010-07-27 14:00:00,33.17,33.29,33.07,33.19,181700.0,33.17,33.29,33.07,33.19,181700.0
2010-07-27 14:30:00,33.21,33.22,33.03,33.08,236100.0,33.21,33.22,33.03,33.08,236100.0
2010-07-27 15:00:00,33.08,33.12,32.99,33.1,397200.0,33.08,33.12,32.99,33.1,397200.0
2010-07-27 15:30:00,33.11,33.13,32.84,32.97,792300.0,33.11,33.13,32.84,32.97,792300.0
2010-07-28 09:30:00,32.98,33.29,32.85,33.0,154500.0,32.98,33.29,32.85,33.0,154500.0
2010-07-28 10:00:00,33.0,33.15,32.76,32.89,140900.0,33.0,33.15,32.76,32.89,140900.0
2010-07-28 10:30:00,32.9,32.94,32.76,32.91,172800.0,32.9,32.94,32.76,32.91,172800.0
2010-07-28 11:00:00,32.9,32.94,32.73,32.73,137100.0,32.9,32.94,32.73,32.73,137100.0
2010-07-28 11:30:00,32.73,32.81,32.69,32.76,91500.0,32.73,32.81,32.69,32.76,91500.0
2010-07-28 12:00:00,32.77,32.83,32.7,32.73,100200.0,32.77,32.83,32.7,32.73,100200.0
2010-07-28 12:30:00,32.73,32.79,32.63,32.77,104100.0,32.73,32.79,32.63,32.77,104100.0
2010-07-28 13:00:00,32.77,32.81,32.69,32.73,101300.0,32.77,32.81,32.69,32.73,101300.0
2010-07-28 13:30:00,32.74,32.76,32.65,32.72,108000.0,32.74,32.76,32.65,32.72,108000.0
2010-07-28 14:00:00,32.74,32.81,32.6,32.65,206700.0,32.74,32.81,32.6,32.65,206700.0
2010-07-28 14:30:00,32.65,32.7,32.57,32.61,147400.0,32.65,32.7,32.57,32.61,147400.0
2010-07-28 15:00:00,32.61,32.63,32.37,32.42,303600.0,32.61,32.63,32.37,32.42,303600.0
2010-07-28 15:30:00,32.42,32.62,32.41,32.55,634000.0,32.42,32.62,32.41,32.55,634000.0
2010-07-29 09:30:00,32.73,32.91,32.32,32.37,250000.0,32.73,32.91,32.32,32.37,250000.0
2010-07-29 10:00:00,32.35,32.42,32.12,32.23,209400.0,32.35,32.42,32.12,32.23,209400.0
2010-07-29 10:30:00,32.22,32.23,31.94,31.95,231600.0,32.22,32.23,31.94,31.95,231600.0
2010-07-29 11:00:00,31.95,31.99,31.56,31.59,250000.0,31.95,31.99,31.56,31.59,250000.0
2010-07-29 11:30:00,31.58,31.74,31.5,31.63,359700.0,31.58,31.74,31.5,31.63,359700.0
2010-07-29 12:00:00,31.62,31.7,31.52,31.67,228700.0,31.62,31.7,31.52,31.67,228700.0
2010-07-29 12:30:00,31.66,31.75,31.51,31.74,158600.0,31.66,31.75,31.51,31.74,158600.0
2010-07-29 13:00:00,31.73,31.9,31.66,31.88,150200.0,31.73,31.9,31.66,31.88,150200.0
2010-07-29 13:30:00,31.87,32.01,31.86,31.95,129100.0,31.87,32.01,31.86,31.95,129100.0
2010-07-29 14:00:00,31.96,32.04,31.83,31.99,167100.0,31.96,32.04,31.83,31.99,167100.0
2010-07-29 14:30:00,31.99,32.18,31.94,32.07,340600.0,31.99,32.18,31.94,32.07,340600.0
2010-07-29 15:00:00,32.08,32.31,32.04,32.22,378000.0,32.08,32.31,32.04,32.22,378000.0
2010-07-29 15:30:00,32.21,32.25,31.94,31.98,622700.0,32.21,32.25,31.94,31.98,622700.0
2010-07-30 09:30:00,31.6,32.17,31.52,32.06,360400.0,31.6,32.17,31.52,32.06,360400.0
2010-07-30 10:00:00,32.06,32.28,31.86,31.97,228700.0,32.06,32.28,31.86,31.97,228700.0
2010-07-30 10:30:00,31.98,32.23,31.97,32.17,190700.0,31.98,32.23,31.97,32.17,190700.0
2010-07-30 11:00:00,32.17,32.28,32.01,32.01,183100.0,32.17,32.28,32.01,32.01,183100.0
2010-07-30 11:30:00,32.03,32.15,31.98,32.13,180000.0,32.03,32.15,31.98,32.13,180000.0
2010-07-30 12:00:00,32.14,32.23,32.08,32.18,127300.0,32.14,32.23,32.08,32.18,127300.0
2010-07-30 12:30:00,32.19,32.2,32.04,32.07,172300.0,32.19,32.2,32.04,32.07,172300.0
2010-07-30 13:00:00,32.06,32.12,31.94,32.0,143600.0,32.06,32.12,31.94,32.0,143600.0
2010-07-30 13:30:00,32.01,32.01,31.83,31.88,66600.0,32.01,32.01,31.83,31.88,66600.0
2010-07-30 14:00:00,31.89,32.15,31.83,32.06,82100.0,31.89,32.15,31.83,32.06,82100.0
2010-07-30 14:30:00,32.05,32.09,31.94,31.97,188700.0,32.05,32.09,31.94,31.97,188700.0
2010-07-30 15:00:00,31.99,32.25,31.92,32.16,239100.0,31.99,32.25,31.92,32.16,239100.0
2010-07-30 15:30:00,32.17,32.28,32.11,32.16,513700.0,32.17,32.28,32.11,32.16,513700.0
2010-08-02 09:30:00,32.71,32.79,31.83,32.2,350500.0,32.71,32.79,31.83,32.2,350500.0
2010-08-02 10:00:00,32.19,32.5,32.06,32.32,561700.0,32.19,32.5,32.06,32.32,561700.0
2010-08-02 10:30:00,32.33,32.44,32.3,32.31,257100.0,32.33,32.44,32.3,32.31,257100.0
2010-08-02 11:00:00,32.31,32.49,32.28,32.47,162900.0,32.31,32.49,32.28,32.47,162900.0
2010-08-02 11:30:00,32.47,32.5,32.26,32.43,288100.0,32.47,32.5,32.26,32.43,288100.0
2010-08-02 12:00:00,32.44,32.46,32.17,32.22,98600.0,32.44,32.46,32.17,32.22,98600.0
2010-08-02 12:30:00,32.23,32.34,32.23,32.26,111300.0,32.23,32.34,32.23,32.26,111300.0
2010-08-02 13:00:00,32.27,32.29,32.05,32.12,144000.0,32.27,32.29,32.05,32.12,144000.0
2010-08-02 13:30:00,32.12,32.28,32.11,32.24,101400.0,32.12,32.28,32.11,32.24,101400.0
2010-08-02 14:00:00,32.24,32.28,32.21,32.22,128200.0,32.24,32.28,32.21,32.22,128200.0
2010-08-02 14:30:00,32.23,32.42,32.22,32.37,182100.0,32.23,32.42,32.22,32.37,182100.0
2010-08-02 15:00:00,32.37,32.44,32.27,32.44,294300.0,32.37,32.44,32.27,32.44,294300.0
2010-08-02 15:30:00,32.44,32.44,32.28,32.39,516700.0,32.44,32.44,32.28,32.39,516700.0
2010-08-03 09:30:00,32.19,32.21,30.98,31.05,498200.0,32.19,32.21,30.98,31.05,498200.0
2010-08-03 10:00:00,31.05,31.15,30.76,31.03,817100.0,31.05,31.15,30.76,31.03,817100.0
2010-08-03 10:30:00,31.03,31.33,30.84,31.32,554600.0,31.03,31.33,30.84,31.32,554600.0
2010-08-03 11:00:00,31.32,31.61,31.28,31.52,392700.0,31.32,31.61,31.28,31.52,392700.0
2010-08-03 11:30:00,31.51,31.92,31.51,31.88,530500.0,31.51,31.92,31.51,31.88,530500.0
2010-08-03 12:00:00,31.87,31.87,31.63,31.71,265100.0,31.87,31.87,31.63,31.71,265100.0
2010-08-03 12:30:00,31.7,31.8,31.67,31.67,220200.0,31.7,31.8,31.67,31.67,220200.0
2010-08-03 13:00:00,31.67,31.76,31.63,31.7,196300.0,31.67,31.76,31.63,31.7,196300.0
2010-08-03 13:30:00,31.69,31.74,31.55,31.57,213600.0,31.69,31.74,31.55,31.57,213600.0
2010-08-03 14:00:00,31.57,31.76,31.57,31.75,283000.0,31.57,31.76,31.57,31.75,283000.0
2010-08-03 14:30:00,31.75,31.77,31.7,31.73,366300.0,31.75,31.77,31.7,31.73,366300.0
2010-08-03 15:00:00,31.72,31.75,31.56,31.61,270400.0,31.72,31.75,31.56,31.61,270400.0
2010-08-03 15:30:00,31.61,31.65,31.5,31.56,614100.0,31.61,31.65,31.5,31.56,614100.0
2010-08-04 09:30:00,31.81,32.12,31.66,31.9,185600.0,31.81,32.12,31.66,31.9,185600.0
2010-08-04 10:00:00,31.9,32.09,31.54,31.65,379700.0,31.9,32.09,31.54,31.65,379700.0
2010-08-04 10:30:00,31.67,31.82,31.51,31.77,366200.0,31.67,31.82,31.51,31.77,366200.0
2010-08-04 11:00:00,31.79,31.87,31.7,31.81,144200.0,31.79,31.87,31.7,31.81,144200.0
2010-08-04 11:30:00,31.81,31.86,31.76,31.83,181800.0,31.81,31.86,31.76,31.83,181800.0
2010-08-04 12:00:00,31.83,32.06,31.8,32.02,212000.0,31.83,32.06,31.8,32.02,212000.0
2010-08-04 12:30:00,32.01,32.22,31.99,32.21,233900.0,32.01,32.22,31.99,32.21,233900.0
2010-08-04 13:00:00,32.21,32.24,32.05,32.11,350400.0,32.21,32.24,32.05,32.11,350400.0
2010-08-04 13:30:00,32.12,32.15,32.07,32.13,199800.0,32.12,32.15,32.07,32.13,199800.0
2010-08-04 14:00:00,32.14,32.18,32.02,32.06,235700.0,32.14,32.18,32.02,32.06,235700.0
2010-08-04 14:30:00,32.06,32.07,31.95,32.04,242000.0,32.06,32.07,31.95,32.04,242000.0
2010-08-04 15:00:00,32.03,32.16,31.98,32.16,323100.0,32.03,32.16,31.98,32.16,323100.0
2010-08-04 15:30:00,32.15,32.23,32.09,32.2,721200.0,32.15,32.23,32.09,32.2,721200.0
2010-08-05 09:30:00,32.15,32.21,31.45,32.1,402400.0,32.15,32.21,31.45,32.1,402400.0
2010-08-05 10:00:00,32.1,32.29,32.0,32.2,311300.0,32.1,32.29,32.0,32.2,311300.0
2010-08-05 10:30:00,32.2,32.41,32.2,32.23,324400.0,32.2,32.41,32.2,32.23,324400.0
2010-08-05 11:00:00,32.2,32.35,32.17,32.35,243800.0,32.2,32.35,32.17,32.35,243800.0
2010-08-05 11:30:00,32.34,32.45,32.24,32.42,136300.0,32.34,32.45,32.24,32.42,136300.0
2010-08-05 12:00:00,32.42,32.53,32.32,32.4,224100.0,32.42,32.53,32.32,32.4,224100.0
2010-08-05 12:30:00,32.4,32.55,32.31,32.54,231300.0,32.4,32.55,32.31,32.54,231300.0
2010-08-05 13:00:00,32.54,32.65,32.53,32.64,204800.0,32.54,32.65,32.53,32.64,204800.0
2010-08-05 13:30:00,32.64,32.94,32.63,32.92,403200.0,32.64,32.94,32.63,32.92,403200.0
2010-08-05 14:00:00,32.92,33.04,32.91,32.93,462800.0,32.92,33.04,32.91,32.93,462800.0
2010-08-05 14:30:00,32.92,33.02,32.88,33.01,352700.0,32.92,33.02,32.88,33.01,352700.0
2010-08-05 15:00:00,33.0,33.25,32.99,33.22,543400.0,33.0,33.25,32.99,33.22,543400.0
2010-08-05 15:30:00,33.22,33.28,33.14,33.2,714600.0,33.22,33.28,33.14,33.2,714600.0
2010-08-06 09:30:00,32.6,33.25,32.49,33.25,322600.0,32.6,33.25,32.49,33.25,322600.0
2010-08-06 10:00:00,33.26,33.43,33.05,33.26,367100.0,33.26,33.43,33.05,33.26,367100.0
2010-08-06 10:30:00,33.26,33.39,32.82,32.94,812900.0,33.26,33.39,32.82,32.94,812900.0
2010-08-06 11:00:00,32.93,33.24,32.85,33.19,561700.0,32.93,33.24,32.85,33.19,561700.0
2010-08-06 11:30:00,33.18,33.23,33.11,33.11,289900.0,33.18,33.23,33.11,33.11,289900.0
2010-08-06 12:00:00,33.11,33.19,33.0,33.01,222100.0,33.11,33.19,33.0,33.01,222100.0
2010-08-06 12:30:00,33.0,33.05,32.94,32.97,114300.0,33.0,33.05,32.94,32.97,114300.0
2010-08-06 13:00:00,32.97,32.99,32.69,32.71,212600.0,32.97,32.99,32.69,32.71,212600.0
2010-08-06 13:30:00,32.71,32.83,32.67,32.7,152900.0,32.71,32.83,32.67,32.7,152900.0
2010-08-06 14:00:00,32.7,32.84,32.62,32.82,105700.0,32.7,32.84,32.62,32.82,105700.0
2010-08-06 14:30:00,32.82,33.09,32.79,33.03,197900.0,32.82,33.09,32.79,33.03,197900.0
2010-08-06 15:00:00,33.04,33.13,32.94,33.07,245100.0,33.04,33.13,32.94,33.07,245100.0
2010-08-06 15:30:00,33.07,33.16,33.01,33.11,452600.0,33.07,33.16,33.01,33.11,452600.0
2010-08-09 09:30:00,33.42,33.86,33.32,33.5,413200.0,33.42,33.86,33.32,33.5,413200.0
2010-08-09 10:00:00,33.51,33.57,33.28,33.43,243000.0,33.51,33.57,33.28,33.43,243000.0
2010-08-09 10:30:00,33.44,33.6,33.37,33.58,120400.0,33.44,33.6,33.37,33.58,120400.0
2010-08-09 11:00:00,33.59,33.77,33.55,33.68,137900.0,33.59,33.77,33.55,33.68,137900.0
2010-08-09 11:30:00,33.68,33.78,33.63,33.64,60600.0,33.68,33.78,33.63,33.64,60600.0
2010-08-09 12:00:00,33.64,33.73,33.63,33.68,71900.0,33.64,33.73,33.63,33.68,71900.0
2010-08-09 12:30:00,33.68,33.75,33.65,33.69,83500.0,33.68,33.75,33.65,33.69,83500.0
2010-08-09 13:00:00,33.69,33.75,33.65,33.66,51200.0,33.69,33.75,33.65,33.66,51200.0
2010-08-09 13:30:00,33.66,33.68,33.48,33.5,103600.0,33.66,33.68,33.48,33.5,103600.0
2010-08-09 14:00:00,33.5,33.54,33.45,33.48,103400.0,33.5,33.54,33.45,33.48,103400.0
2010-08-09 14:30:00,33.48,33.62,33.46,33.62,91800.0,33.48,33.62,33.46,33.62,91800.0
2010-08-09 15:00:00,33.61,33.62,33.54,33.59,89700.0,33.61,33.62,33.54,33.59,89700.0
2010-08-09 15:30:00,33.58,33.63,33.5,33.56,317200.0,33.58,33.63,33.5,33.56,317200.0
2010-08-10 09:30:00,33.32,33.47,32.85,33.03,110500.0,33.32,33.47,32.85,33.03,110500.0
2010-08-10 10:00:00,33.01,33.26,32.97,33.09,148300.0,33.01,33.26,32.97,33.09,148300.0
2010-08-10 10:30:00,33.09,33.11,32.82,32.9,111100.0,33.09,33.11,32.82,32.9,111100.0
2010-08-10 11:00:00,32.91,33.08,32.91,33.04,52300.0,32.91,33.08,32.91,33.04,52300.0
2010-08-10 11:30:00,33.03,33.08,32.94,32.99,59900.0,33.03,33.08,32.94,32.99,59900.0
2010-08-10 12:00:00,32.98,33.04,32.92,33.0,47000.0,32.98,33.04,32.92,33.0,47000.0
2010-08-10 12:30:00,33.0,33.04,32.93,32.99,40600.0,33.0,33.04,32.93,32.99,40600.0
2010-08-10 13:00:00,33.0,33.01,32.75,32.76,62300.0,33.0,33.01,32.75,32.76,62300.0
2010-08-10 13:30:00,32.76,32.81,32.68,32.76,82200.0,32.76,32.81,32.68,32.76,82200.0
2010-08-10 14:00:00,32.76,33.15,32.76,32.89,307400.0,32.76,33.15,32.76,32.89,307400.0
2010-08-10 14:30:00,32.9,33.19,32.9,33.11,251600.0,32.9,33.19,32.9,33.11,251600.0
2010-08-10 15:00:00,33.1,33.21,32.9,33.0,228100.0,33.1,33.21,32.9,33.0,228100.0
2010-08-10 15:30:00,33.0,33.06,32.84,32.87,418100.0,33.0,33.06,32.84,32.87,418100.0
2010-08-11 09:30:00,32.08,32.22,31.82,32.05,144700.0,32.08,32.22,31.82,32.05,144700.0
2010-08-11 10:00:00,32.05,32.31,32.04,32.17,228600.0,32.05,32.31,32.04,32.17,228600.0
2010-08-11 10:30:00,32.17,32.17,31.92,31.93,210900.0,32.17,32.17,31.92,31.93,210900.0
2010-08-11 11:00:00,31.93,32.09,31.8,32.04,199800.0,31.93,32.09,31.8,32.04,199800.0
2010-08-11 11:30:00,32.04,32.13,32.01,32.07,111800.0,32.04,32.13,32.01,32.07,111800.0
2010-08-11 12:00:00,32.05,32.16,31.88,31.9,142500.0,32.05,32.16,31.88,31.9,142500.0
2010-08-11 12:30:00,31.9,31.93,31.82,31.85,124800.0,31.9,31.93,31.82,31.85,124800.0
2010-08-11 13:00:00,31.86,31.99,31.85,31.94,163500.0,31.86,31.99,31.85,31.94,163500.0
2010-08-11 13:30:00,31.95,31.96,31.78,31.83,73200.0,31.95,31.96,31.78,31.83,73200.0
2010-08-11 14:00:00,31.83,31.95,31.83,31.92,62900.0,31.83,31.95,31.83,31.92,62900.0
2010-08-11 14:30:00,31.93,31.94,31.76,31.83,105000.0,31.93,31.94,31.76,31.83,105000.0
2010-08-11 15:00:00,31.83,31.9,31.8,31.83,175600.0,31.83,31.9,31.8,31.83,175600.0
2010-08-11 15:30:00,31.83,31.94,31.82,31.89,531600.0,31.83,31.94,31.82,31.89,531600.0
2010-08-12 09:30:00,31.19,31.43,30.79,31.34,394400.0,31.19,31.43,30.79,31.34,394400.0
2010-08-12 10:00:00,31.34,31.5,31.2,31.26,190800.0,31.34,31.5,31.2,31.26,190800.0
2010-08-12 10:30:00,31.25,31.47,31.22,31.35,265600.0,31.25,31.47,31.22,31.35,265600.0
2010-08-12 11:00:00,31.35,31.55,31.25,31.53,149300.0,31.35,31.55,31.25,31.53,149300.0
2010-08-12 11:30:00,31.52,31.61,31.44,31.57,79900.0,31.52,31.61,31.44,31.57,79900.0
2010-08-12 12:00:00,31.58,31.66,31.49,31.66,68500.0,31.58,31.66,31.49,31.66,68500.0
2010-08-12 12:30:00,31.66,31.76,31.61,31.74,77200.0,31.66,31.76,31.61,31.74,77200.0
2010-08-12 13:00:00,31.74,31.77,31.47,31.53,105600.0,31.74,31.77,31.47,31.53,105600.0
2010-08-12 13:30:00,31.54,31.57,31.43,31.49,124400.0,31.54,31.57,31.43,31.49,124400.0
2010-08-12 14:00:00,31.49,31.62,31.48,31.5,193400.0,31.49,31.62,31.48,31.5,193400.0
2010-08-12 14:30:00,31.5,31.54,31.39,31.51,180300.0,31.5,31.54,31.39,31.51,180300.0
2010-08-12 15:00:00,31.52,31.7,31.51,31.65,285000.0,31.52,31.7,31.51,31.65,285000.0
2010-08-12 15:30:00,31.65,31.72,31.53,31.6,474800.0,31.65,31.72,31.53,31.6,474800.0
2010-08-13 09:30:00,31.5,31.61,31.15,31.33,149500.0,31.5,31.61,31.15,31.33,149500.0
2010-08-13 10:00:00,31.33,31.47,31.17,31.24,123300.0,31.33,31.47,31.17,31.24,123300.0
2010-08-13 10:30:00,31.24,31.25,31.01,31.06,324900.0,31.24,31.25,31.01,31.06,324900.0
2010-08-13 11:00:00,31.05,31.15,31.0,31.02,168100.0,31.05,31.15,31.0,31.02,168100.0
2010-08-13 11:30:00,31.03,31.04,30.91,31.02,141000.0,31.03,31.04,30.91,31.02,141000.0
2010-08-13 12:00:00,31.01,31.06,30.95,31.0,121700.0,31.01,31.06,30.95,31.0,121700.0
2010-08-13 12:30:00,31.0,31.2,30.98,31.2,232500.0,31.0,31.2,30.98,31.2,232500.0
2010-08-13 13:00:00,31.2,31.39,31.04,31.13,230100.0,31.2,31.39,31.04,31.13,230100.0
2010-08-13 13:30:00,31.13,31.18,31.09,31.1,95300.0,31.13,31.18,31.09,31.1,95300.0
2010-08-13 14:00:00,31.11,31.11,30.97,31.0,127200.0,31.11,31.11,30.97,31.0,127200.0
2010-08-13 14:30:00,30.99,31.07,30.95,30.99,157600.0,30.99,31.07,30.95,30.99,157600.0
2010-08-13 15:00:00,31.0,31.08,30.96,30.96,195600.0,31.0,31.08,30.96,30.96,195600.0
2010-08-13 15:30:00,30.95,31.01,30.88,30.91,546200.0,30.95,31.01,30.88,30.91,546200.0
2010-08-16 09:30:00,30.75,31.01,30.68,31.0,241100.0,30.75,31.01,30.68,31.0,241100.0
2010-08-16 10:00:00,31.0,31.53,30.99,31.33,290400.0,31.0,31.53,30.99,31.33,290400.0
2010-08-16 10:30:00,31.34,31.58,31.34,31.56,163900.0,31.34,31.58,31.34,31.56,163900.0
2010-08-16 11:00:00,31.58,31.58,31.34,31.43,242600.0,31.58,31.58,31.34,31.43,242600.0
2010-08-16 11:30:00,31.45,31.51,31.39,31.47,185300.0,31.45,31.51,31.39,31.47,185300.0
2010-08-16 12:00:00,31.47,31.59,31.44,31.59,168700.0,31.47,31.59,31.44,31.59,168700.0
2010-08-16 12:30:00,31.59,31.74,31.55,31.61,158700.0,31.59,31.74,31.55,31.61,158700.0
2010-08-16 13:00:00,31.62,31.72,31.51,31.66,146700.0,31.62,31.72,31.51,31.66,146700.0
2010-08-16 13:30:00,31.66,31.78,31.55,31.57,177700.0,31.66,31.78,31.55,31.57,177700.0
2010-08-16 14:00:00,31.58,31.67,31.55,31.61,231500.0,31.58,31.67,31.55,31.61,231500.0
2010-08-16 14:30:00,31.61,31.75,31.51,31.51,369400.0,31.61,31.75,31.51,31.51,369400.0
2010-08-16 15:00:00,31.51,31.6,31.27,31.29,492500.0,31.51,31.6,31.27,31.29,492500.0
2010-08-16 15:30:00,31.29,31.49,31.24,31.37,710200.0,31.29,31.49,31.24,31.37,710200.0
2010-08-17 09:30:00,32.71,33.48,31.87,32.37,1677300.0,32.71,33.48,31.87,32.37,1677300.0
2010-08-17 10:00:00,32.4,32.58,32.18,32.3,484700.0,32.4,32.58,32.18,32.3,484700.0
2010-08-17 10:30:00,32.29,32.48,32.08,32.41,523700.0,32.29,32.48,32.08,32.41,523700.0
2010-08-17 11:00:00,32.42,32.76,32.34,32.66,630900.0,32.42,32.76,32.34,32.66,630900.0
2010-08-17 11:30:00,32.67,32.9,32.66,32.89,497300.0,32.67,32.9,32.66,32.89,497300.0
2010-08-17 12:00:00,32.89,32.99,32.77,32.91,259700.0,32.89,32.99,32.77,32.91,259700.0
2010-08-17 12:30:00,32.92,33.33,32.92,33.28,353100.0,32.92,33.33,32.92,33.28,353100.0
2010-08-17 13:00:00,33.29,33.87,33.28,33.76,552100.0,33.29,33.87,33.28,33.76,552100.0
2010-08-17 13:30:00,33.77,33.9,33.51,33.53,834800.0,33.77,33.9,33.51,33.53,834800.0
2010-08-17 14:00:00,33.52,33.56,33.28,33.32,551600.0,33.52,33.56,33.28,33.32,551600.0
2010-08-17 14:30:00,33.32,33.32,33.0,33.03,815700.0,33.32,33.32,33.0,33.03,815700.0
2010-08-17 15:00:00,33.03,33.07,32.92,33.04,999400.0,33.03,33.07,32.92,33.04,999400.0
2010-08-17 15:30:00,33.03,33.09,32.91,32.94,1432400.0,33.03,33.09,32.91,32.94,1432400.0
2010-08-18 09:30:00,32.47,33.06,32.47,32.55,290400.0,32.47,33.06,32.47,32.55,290400.0
2010-08-18 10:00:00,32.55,32.78,32.54,32.72,279700.0,32.55,32.78,32.54,32.72,279700.0
2010-08-18 10:30:00,32.73,32.94,32.66,32.94,191400.0,32.73,32.94,32.66,32.94,191400.0
2010-08-18 11:00:00,32.95,33.15,32.94,33.09,245500.0,32.95,33.15,32.94,33.09,245500.0
2010-08-18 11:30:00,33.09,33.4,33.09,33.22,207400.0,33.09,33.4,33.09,33.22,207400.0
2010-08-18 12:00:00,33.23,33.27,33.15,33.23,80300.0,33.23,33.27,33.15,33.23,80300.0
2010-08-18 12:30:00,33.24,33.39,33.14,33.33,125600.0,33.24,33.39,33.14,33.33,125600.0
2010-08-18 13:00:00,33.33,33.43,33.28,33.34,160000.0,33.33,33.43,33.28,33.34,160000.0
2010-08-18 13:30:00,33.33,33.46,33.26,33.44,109200.0,33.33,33.46,33.26,33.44,109200.0
2010-08-18 14:00:00,33.45,33.49,33.35,33.45,137700.0,33.45,33.49,33.35,33.45,137700.0
2010-08-18 14:30:00,33.45,33.5,33.36,33.47,230300.0,33.45,33.5,33.36,33.47,230300.0
2010-08-18 15:00:00,33.47,33.5,33.35,33.39,278400.0,33.47,33.5,33.35,33.39,278400.0
2010-08-18 15:30:00,33.39,33.48,33.34,33.43,492700.0,33.39,33.48,33.34,33.43,492700.0
2010-08-19 09:30:00,33.15,33.67,33.15,33.44,308200.0,33.15,33.67,33.15,33.44,308200.0
2010-08-19 10:00:00,33.43,33.43,33.07,33.34,254400.0,33.43,33.43,33.07,33.34,254400.0
2010-08-19 10:30:00,33.34,33.34,33.03,33.19,236300.0,33.34,33.34,33.03,33.19,236300.0
2010-08-19 11:00:00,33.19,33.25,33.01,33.02,189700.0,33.19,33.25,33.01,33.02,189700.0
2010-08-19 11:30:00,33.03,33.03,32.96,32.98,235000.0,33.03,33.03,32.96,32.98,235000.0
2010-08-19 12:00:00,32.98,33.09,32.97,33.02,177500.0,32.98,33.09,32.97,33.02,177500.0
2010-08-19 12:30:00,33.03,33.17,33.01,33.14,97500.0,33.03,33.17,33.01,33.14,97500.0
2010-08-19 13:00:00,33.15,33.2,33.09,33.09,74100.0,33.15,33.2,33.09,33.09,74100.0
2010-08-19 13:30:00,33.09,33.21,33.05,33.08,93500.0,33.09,33.21,33.05,33.08,93500.0
2010-08-19 14:00:00,33.08,33.2,33.06,33.17,153800.0,33.08,33.2,33.06,33.17,153800.0
2010-08-19 14:30:00,33.18,33.24,33.1,33.14,210000.0,33.18,33.24,33.1,33.14,210000.0
2010-08-19 15:00:00,33.12,33.31,33.07,33.17,377300.0,33.12,33.31,33.07,33.17,377300.0
2010-08-19 15:30:00,33.16,33.21,33.14,33.15,517000.0,33.16,33.21,33.14,33.15,517000.0
2010-08-20 09:30:00,33.08,33.29,32.9,33.0,454400.0,33.08,33.29,32.9,33.0,454400.0
2010-08-20 10:00:00,33.0,33.03,32.79,32.81,287600.0,33.0,33.03,32.79,32.81,287600.0
2010-08-20 10:30:00,32.81,32.86,32.69,32.7,414200.0,32.81,32.86,32.69,32.7,414200.0
2010-08-20 11:00:00,32.69,32.7,32.56,32.63,223300.0,32.69,32.7,32.56,32.63,223300.0
2010-08-20 11:30:00,32.62,32.68,32.51,32.58,452000.0,32.62,32.68,32.51,32.58,452000.0
2010-08-20 12:00:00,32.59,32.79,32.59,32.64,142000.0,32.59,32.79,32.59,32.64,142000.0
2010-08-20 12:30:00,32.64,32.7,32.57,32.6,66800.0,32.64,32.7,32.57,32.6,66800.0
2010-08-20 13:00:00,32.62,32.7,32.61,32.64,50400.0,32.62,32.7,32.61,32.64,50400.0
2010-08-20 13:30:00,32.64,32.7,32.56,32.65,86900.0,32.64,32.7,32.56,32.65,86900.0
2010-08-20 14:00:00,32.65,32.8,32.63,32.74,81200.0,32.65,32.8,32.63,32.74,81200.0
2010-08-20 14:30:00,32.74,32.92,32.74,32.84,124500.0,32.74,32.92,32.74,32.84,124500.0
2010-08-20 15:00:00,32.83,32.91,32.78,32.83,137400.0,32.83,32.91,32.78,32.83,137400.0
2010-08-20 15:30:00,32.84,33.0,32.84,32.95,268700.0,32.84,33.0,32.84,32.95,268700.0
2010-08-23 09:30:00,33.05,33.37,32.87,33.05,161800.0,33.05,33.37,32.87,33.05,161800.0
2010-08-23 10:00:00,33.05,33.07,32.38,32.47,353800.0,33.05,33.07,32.38,32.47,353800.0
2010-08-23 10:30:00,32.49,32.61,32.36,32.37,284000.0,32.49,32.61,32.36,32.37,284000.0
2010-08-23 11:00:00,32.37,32.48,32.36,32.42,418900.0,32.37,32.48,32.36,32.42,418900.0
2010-08-23 11:30:00,32.42,32.61,32.39,32.51,119800.0,32.42,32.61,32.39,32.51,119800.0
2010-08-23 12:00:00,32.51,32.78,32.51,32.78,87400.0,32.51,32.78,32.51,32.78,87400.0
2010-08-23 12:30:00,32.78,32.84,32.71,32.76,73500.0,32.78,32.84,32.71,32.76,73500.0
2010-08-23 13:00:00,32.75,32.84,32.71,32.81,79300.0,32.75,32.84,32.71,32.81,79300.0
2010-08-23 13:30:00,32.81,32.81,32.67,32.76,51800.0,32.81,32.81,32.67,32.76,51800.0
2010-08-23 14:00:00,32.76,32.86,32.69,32.74,100900.0,32.76,32.86,32.69,32.74,100900.0
2010-08-23 14:30:00,32.73,32.83,32.67,32.67,76500.0,32.73,32.83,32.67,32.67,76500.0
2010-08-23 15:00:00,32.67,32.85,32.67,32.74,251500.0,32.67,32.85,32.67,32.74,251500.0
2010-08-23 15:30:00,32.74,32.76,32.65,32.66,363000.0,32.74,32.76,32.65,32.66,363000.0
2010-08-24 09:30:00,32.23,32.37,31.97,32.03,542000.0,32.23,32.37,31.97,32.03,542000.0
2010-08-24 10:00:00,32.01,32.57,31.82,32.53,351700.0,32.01,32.57,31.82,32.53,351700.0
2010-08-24 10:30:00,32.55,32.69,32.44,32.44,270400.0,32.55,32.69,32.44,32.44,270400.0
2010-08-24 11:00:00,32.44,32.55,32.25,32.26,255500.0,32.44,32.55,32.25,32.26,255500.0
2010-08-24 11:30:00,32.27,32.31,32.21,32.25,171800.0,32.27,32.31,32.21,32.25,171800.0
2010-08-24 12:00:00,32.25,32.39,32.12,32.15,81200.0,32.25,32.39,32.12,32.15,81200.0
2010-08-24 12:30:00,32.16,32.28,32.1,32.13,102600.0,32.16,32.28,32.1,32.13,102600.0
2010-08-24 13:00:00,32.12,32.25,32.06,32.25,114200.0,32.12,32.25,32.06,32.25,114200.0
2010-08-24 13:30:00,32.27,32.27,32.0,32.05,131800.0,32.27,32.27,32.0,32.05,131800.0
2010-08-24 14:00:00,32.06,32.09,32.01,32.05,93000.0,32.06,32.09,32.01,32.05,93000.0
2010-08-24 14:30:00,32.05,32.15,32.02,32.09,147700.0,32.05,32.15,32.02,32.09,147700.0
2010-08-24 15:00:00,32.11,32.16,32.01,32.1,272800.0,32.11,32.16,32.01,32.1,272800.0
2010-08-24 15:30:00,32.1,32.1,31.74,31.79,1154200.0,32.1,32.1,31.74,31.79,1154200.0
2010-08-25 09:30:00,31.39,31.56,31.02,31.19,876500.0,31.39,31.56,31.02,31.19,876500.0
2010-08-25 10:00:00,31.19,31.61,31.02,31.58,466300.0,31.19,31.61,31.02,31.58,466300.0
2010-08-25 10:30:00,31.57,31.63,31.52,31.57,356400.0,31.57,31.63,31.52,31.57,356400.0
2010-08-25 11:00:00,31.57,31.96,31.56,31.89,545100.0,31.57,31.96,31.56,31.89,545100.0
2010-08-25 11:30:00,31.89,31.89,31.6,31.6,154700.0,31.89,31.89,31.6,31.6,154700.0
2010-08-25 12:00:00,31.6,31.74,31.58,31.66,81100.0,31.6,31.74,31.58,31.66,81100.0
2010-08-25 12:30:00,31.66,31.77,31.56,31.73,106000.0,31.66,31.77,31.56,31.73,106000.0
2010-08-25 13:00:00,31.72,31.81,31.7,31.75,60000.0,31.72,31.81,31.7,31.75,60000.0
2010-08-25 13:30:00,31.75,31.92,31.75,31.91,94800.0,31.75,31.92,31.75,31.91,94800.0
2010-08-25 14:00:00,31.91,32.16,31.91,32.14,267700.0,31.91,32.16,31.91,32.14,267700.0
2010-08-25 14:30:00,32.14,32.34,32.11,32.28,273900.0,32.14,32.34,32.11,32.28,273900.0
2010-08-25 15:00:00,32.29,32.35,32.12,32.23,287000.0,32.29,32.35,32.12,32.23,287000.0
2010-08-25 15:30:00,32.23,32.49,32.22,32.34,544100.0,32.23,32.49,32.22,32.34,544100.0
2010-08-26 09:30:00,32.37,32.67,31.71,31.83,250500.0,32.37,32.67,31.71,31.83,250500.0
2010-08-26 10:00:00,31.82,32.09,31.74,31.81,234300.0,31.82,32.09,31.74,31.81,234300.0
2010-08-26 10:30:00,31.81,31.91,31.75,31.87,121400.0,31.81,31.91,31.75,31.87,121400.0
2010-08-26 11:00:00,31.87,31.89,31.61,31.72,159300.0,31.87,31.89,31.61,31.72,159300.0
2010-08-26 11:30:00,31.73,31.84,31.68,31.82,108700.0,31.73,31.84,31.68,31.82,108700.0
2010-08-26 12:00:00,31.81,31.81,31.64,31.68,96300.0,31.81,31.81,31.64,31.68,96300.0
2010-08-26 12:30:00,31.68,31.74,31.58,31.61,119600.0,31.68,31.74,31.58,31.61,119600.0
2010-08-26 13:00:00,31.62,31.66,31.57,31.63,73700.0,31.62,31.66,31.57,31.63,73700.0
2010-08-26 13:30:00,31.63,31.68,31.51,31.56,111700.0,31.63,31.68,31.51,31.56,111700.0
2010-08-26 14:00:00,31.55,31.56,31.42,31.48,180700.0,31.55,31.56,31.42,31.48,180700.0
2010-08-26 14:30:00,31.48,31.55,31.36,31.37,295100.0,31.48,31.55,31.36,31.37,295100.0
2010-08-26 15:00:00,31.38,31.55,31.36,31.45,370600.0,31.38,31.55,31.36,31.45,370600.0
2010-08-26 15:30:00,31.44,31.65,31.4,31.52,623700.0,31.44,31.65,31.4,31.52,623700.0
2010-08-27 09:30:00,31.5,31.59,31.11,31.17,653000.0,31.5,31.59,31.11,31.17,653000.0
2010-08-27 10:00:00,31.17,31.39,30.77,31.24,766100.0,31.17,31.39,30.77,31.24,766100.0
2010-08-27 10:30:00,31.24,31.25,31.01,31.04,571900.0,31.24,31.25,31.01,31.04,571900.0
2010-08-27 11:00:00,31.05,31.32,31.05,31.2,479600.0,31.05,31.32,31.05,31.2,479600.0
2010-08-27 11:30:00,31.22,31.24,31.02,31.16,414800.0,31.22,31.24,31.02,31.16,414800.0
2010-08-27 12:00:00,31.15,31.2,31.1,31.16,238500.0,31.15,31.2,31.1,31.16,238500.0
2010-08-27 12:30:00,31.17,31.2,30.96,30.98,259800.0,31.17,31.2,30.96,30.98,259800.0
2010-08-27 13:00:00,30.98,31.07,30.96,31.04,326500.0,30.98,31.07,30.96,31.04,326500.0
2010-08-27 13:30:00,31.04,31.1,30.97,31.08,240500.0,31.04,31.1,30.97,31.08,240500.0
2010-08-27 14:00:00,31.08,31.14,30.99,31.02,386200.0,31.08,31.14,30.99,31.02,386200.0
2010-08-27 14:30:00,31.02,31.1,30.97,30.99,530900.0,31.02,31.1,30.97,30.99,530900.0
2010-08-27 15:00:00,30.99,31.18,30.95,31.14,774000.0,30.99,31.18,30.95,31.14,774000.0
2010-08-27 15:30:00,31.15,31.19,31.03,31.05,763000.0,31.15,31.19,31.03,31.05,763000.0
2010-08-30 09:30:00,30.9,31.07,30.77,30.97,164500.0,30.9,31.07,30.77,30.97,164500.0
2010-08-30 10:00:00,30.98,31.1,30.81,30.82,237100.0,30.98,31.1,30.81,30.82,237100.0
2010-08-30 10:30:00,30.81,31.03,30.77,30.95,128100.0,30.81,31.03,30.77,30.95,128100.0
2010-08-30 11:00:00,30.96,30.98,30.86,30.89,118100.0,30.96,30.98,30.86,30.89,118100.0
2010-08-30 11:30:00,30.88,30.9,30.77,30.8,134500.0,30.88,30.9,30.77,30.8,134500.0
2010-08-30 12:00:00,30.79,30.86,30.77,30.79,62700.0,30.79,30.86,30.77,30.79,62700.0
2010-08-30 12:30:00,30.79,30.9,30.79,30.85,72000.0,30.79,30.9,30.79,30.85,72000.0
2010-08-30 13:00:00,30.85,30.88,30.77,30.79,108900.0,30.85,30.88,30.77,30.79,108900.0
2010-08-30 13:30:00,30.79,30.83,30.76,30.77,133200.0,30.79,30.83,30.76,30.77,133200.0
2010-08-30 14:00:00,30.77,30.86,30.76,30.82,209200.0,30.77,30.86,30.76,30.82,209200.0
2010-08-30 14:30:00,30.82,30.89,30.79,30.82,118800.0,30.82,30.89,30.79,30.82,118800.0
2010-08-30 15:00:00,30.82,30.85,30.68,30.74,244800.0,30.82,30.85,30.68,30.74,244800.0
2010-08-30 15:30:00,30.73,30.81,30.69,30.7,483800.0,30.73,30.81,30.69,30.7,483800.0
2010-08-31 09:30:00,30.64,31.04,30.58,30.92,224800.0,30.64,31.04,30.58,30.92,224800.0
2010-08-31 10:00:00,30.93,31.26,30.91,31.0,226900.0,30.93,31.26,30.91,31.0,226900.0
2010-08-31 10:30:00,31.01,31.08,30.57,30.57,395200.0,31.01,31.08,30.57,30.57,395200.0
2010-08-31 11:00:00,30.58,30.63,30.56,30.57,429200.0,30.58,30.63,30.56,30.57,429200.0
2010-08-31 11:30:00,30.57,30.7,30.55,30.59,270400.0,30.57,30.7,30.55,30.59,270400.0
2010-08-31 12:00:00,30.6,30.67,30.58,30.6,86300.0,30.6,30.67,30.58,30.6,86300.0
2010-08-31 12:30:00,30.6,30.68,30.56,30.57,119000.0,30.6,30.68,30.56,30.57,119000.0
2010-08-31 13:00:00,30.58,30.66,30.57,30.6,93800.0,30.58,30.66,30.57,30.6,93800.0
2010-08-31 13:30:00,30.61,30.66,30.57,30.58,144700.0,30.61,30.66,30.57,30.58,144700.0
2010-08-31 14:00:00,30.57,30.59,30.34,30.39,455700.0,30.57,30.59,30.34,30.39,455700.0
2010-08-31 14:30:00,30.39,30.45,30.28,30.32,347000.0,30.39,30.45,30.28,30.32,347000.0
2010-08-31 15:00:00,30.32,30.41,30.19,30.25,417700.0,30.32,30.41,30.19,30.25,417700.0
2010-08-31 15:30:00,30.25,30.42,30.19,30.32,677600.0,30.25,30.42,30.19,30.32,677600.0
2010-09-01 09:30:00,30.85,31.31,30.68,31.28,364700.0,30.85,31.31,30.68,31.28,364700.0
2010-09-01 10:00:00,31.29,31.79,31.25,31.49,385200.0,31.29,31.79,31.25,31.49,385200.0
2010-09-01 10:30:00,31.49,31.64,31.42,31.56,205600.0,31.49,31.64,31.42,31.56,205600.0
2010-09-01 11:00:00,31.56,31.58,31.42,31.45,158500.0,31.56,31.58,31.42,31.45,158500.0
2010-09-01 11:30:00,31.46,31.5,31.26,31.26,148400.0,31.46,31.5,31.26,31.26,148400.0
2010-09-01 12:00:00,31.26,31.27,30.97,31.01,181300.0,31.26,31.27,30.97,31.01,181300.0
2010-09-01 12:30:00,31.0,31.2,30.98,31.2,140100.0,31.0,31.2,30.98,31.2,140100.0
2010-09-01 13:00:00,31.19,31.27,31.16,31.21,89200.0,31.19,31.27,31.16,31.21,89200.0
2010-09-01 13:30:00,31.21,31.28,31.15,31.19,93600.0,31.21,31.28,31.15,31.19,93600.0
2010-09-01 14:00:00,31.19,31.25,31.16,31.21,163700.0,31.19,31.25,31.16,31.21,163700.0
2010-09-01 14:30:00,31.21,31.23,31.13,31.16,154500.0,31.21,31.23,31.13,31.16,154500.0
2010-09-01 15:00:00,31.17,31.24,31.1,31.19,213000.0,31.17,31.24,31.1,31.19,213000.0
2010-09-01 15:30:00,31.19,31.26,31.14,31.19,427800.0,31.19,31.26,31.14,31.19,427800.0
2010-09-02 09:30:00,31.57,31.85,31.31,31.58,225100.0,31.57,31.85,31.31,31.58,225100.0
2010-09-02 10:00:00,31.58,32.29,31.56,32.19,444700.0,31.58,32.29,31.56,32.19,444700.0
2010-09-02 10:30:00,32.19,32.43,32.09,32.34,330700.0,32.19,32.43,32.09,32.34,330700.0
2010-09-02 11:00:00,32.34,32.45,32.09,32.1,368200.0,32.34,32.45,32.09,32.1,368200.0
2010-09-02 11:30:00,32.11,32.13,31.95,32.08,309500.0,32.11,32.13,31.95,32.08,309500.0
2010-09-02 12:00:00,32.08,32.26,32.06,32.25,198100.0,32.08,32.26,32.06,32.25,198100.0
2010-09-02 12:30:00,32.26,32.38,32.17,32.23,279200.0,32.26,32.38,32.17,32.23,279200.0
2010-09-02 13:00:00,32.23,32.24,32.11,32.21,168000.0,32.23,32.24,32.11,32.21,168000.0
2010-09-02 13:30:00,32.2,32.32,32.18,32.31,176100.0,32.2,32.32,32.18,32.31,176100.0
2010-09-02 14:00:00,32.31,32.5,32.3,32.44,148700.0,32.31,32.5,32.3,32.44,148700.0
2010-09-02 14:30:00,32.43,32.49,32.41,32.47,159600.0,32.43,32.49,32.41,32.47,159600.0
2010-09-02 15:00:00,32.47,32.66,32.45,32.66,386600.0,32.47,32.66,32.45,32.66,386600.0
2010-09-02 15:30:00,32.66,32.74,32.54,32.58,996800.0,32.66,32.74,32.54,32.58,996800.0
2010-09-03 09:30:00,33.16,33.71,33.16,33.39,239900.0,33.16,33.71,33.16,33.39,239900.0
2010-09-03 10:00:00,33.39,33.39,32.97,33.0,316900.0,33.39,33.39,32.97,33.0,316900.0
2010-09-03 10:30:00,33.0,33.12,32.76,32.84,176200.0,33.0,33.12,32.76,32.84,176200.0
2010-09-03 11:00:00,32.84,33.02,32.75,32.96,163200.0,32.84,33.02,32.75,32.96,163200.0
2010-09-03 11:30:00,32.96,33.1,32.93,33.08,196800.0,32.96,33.1,32.93,33.08,196800.0
2010-09-03 12:00:00,33.07,33.19,33.03,33.16,94500.0,33.07,33.19,33.03,33.16,94500.0
2010-09-03 12:30:00,33.15,33.21,33.04,33.13,132700.0,33.15,33.21,33.04,33.13,132700.0
2010-09-03 13:00:00,33.14,33.25,33.14,33.2,148000.0,33.14,33.25,33.14,33.2,148000.0
2010-09-03 13:30:00,33.19,33.28,33.19,33.26,118900.0,33.19,33.28,33.19,33.26,118900.0
2010-09-03 14:00:00,33.26,33.26,33.03,33.13,275500.0,33.26,33.26,33.03,33.13,275500.0
2010-09-03 14:30:00,33.13,33.13,32.91,32.92,342000.0,33.13,33.13,32.91,32.92,342000.0
2010-09-03 15:00:00,32.91,33.0,32.88,32.99,126600.0,32.91,33.0,32.88,32.99,126600.0
2010-09-03 15:30:00,32.99,33.1,32.89,33.1,326000.0,32.99,33.1,32.89,33.1,326000.0
2010-09-07 09:30:00,32.85,32.92,32.36,32.4,328600.0,32.85,32.92,32.36,32.4,328600.0
2010-09-07 10:00:00,32.4,32.74,32.37,32.72,306000.0,32.4,32.74,32.37,32.72,306000.0
2010-09-07 10:30:00,32.72,32.79,32.65,32.74,203200.0,32.72,32.79,32.65,32.74,203200.0
2010-09-07 11:00:00,32.75,32.78,32.61,32.68,172700.0,32.75,32.78,32.61,32.68,172700.0
2010-09-07 11:30:00,32.69,32.71,32.27,32.36,219900.0,32.69,32.71,32.27,32.36,219900.0
2010-09-07 12:00:00,32.37,32.51,32.28,32.43,93800.0,32.37,32.51,32.28,32.43,93800.0
2010-09-07 12:30:00,32.42,32.43,32.32,32.38,61800.0,32.42,32.43,32.32,32.38,61800.0
2010-09-07 13:00:00,32.39,32.52,32.34,32.47,135200.0,32.39,32.52,32.34,32.47,135200.0
2010-09-07 13:30:00,32.46,32.54,32.46,32.53,64800.0,32.46,32.54,32.46,32.53,64800.0
2010-09-07 14:00:00,32.53,32.62,32.51,32.52,98100.0,32.53,32.62,32.51,32.52,98100.0
2010-09-07 14:30:00,32.52,32.52,32.31,32.35,124000.0,32.52,32.52,32.31,32.35,124000.0
2010-09-07 15:00:00,32.36,32.42,32.28,32.34,170400.0,32.36,32.42,32.28,32.34,170400.0
2010-09-07 15:30:00,32.33,32.47,32.26,32.29,344200.0,32.33,32.47,32.26,32.29,344200.0
2010-09-08 09:30:00,32.29,32.68,32.11,32.65,135000.0,32.29,32.68,32.11,32.65,135000.0
2010-09-08 10:00:00,32.66,32.75,32.56,32.69,247300.0,32.66,32.75,32.56,32.69,247300.0
2010-09-08 10:30:00,32.69,32.92,32.68,32.69,201700.0,32.69,32.92,32.68,32.69,201700.0
2010-09-08 11:00:00,32.69,32.72,32.57,32.57,194300.0,32.69,32.72,32.57,32.57,194300.0
2010-09-08 11:30:00,32.58,32.58,32.44,32.5,82800.0,32.58,32.58,32.44,32.5,82800.0
2010-09-08 12:00:00,32.49,32.72,32.47,32.71,84800.0,32.49,32.72,32.47,32.71,84800.0
2010-09-08 12:30:00,32.71,32.75,32.63,32.74,81300.0,32.71,32.75,32.63,32.74,81300.0
2010-09-08 13:00:00,32.74,32.74,32.67,32.73,32900.0,32.74,32.74,32.67,32.73,32900.0
2010-09-08 13:30:00,32.74,32.77,32.58,32.72,79200.0,32.74,32.77,32.58,32.72,79200.0
2010-09-08 14:00:00,32.72,32.76,32.61,32.73,161500.0,32.72,32.76,32.61,32.73,161500.0
2010-09-08 14:30:00,32.72,33.14,32.72,33.13,660500.0,32.72,33.14,32.72,33.13,660500.0
2010-09-08 15:00:00,33.13,33.49,33.11,33.3,1255400.0,33.13,33.49,33.11,33.3,1255400.0
2010-09-08 15:30:00,33.3,33.43,33.25,33.33,1091400.0,33.3,33.43,33.25,33.33,1091400.0
2010-09-09 09:30:00,33.78,34.33,33.75,34.02,713200.0,33.78,34.33,33.75,34.02,713200.0
2010-09-09 10:00:00,34.03,34.03,33.46,33.47,643200.0,34.03,34.03,33.46,33.47,643200.0
2010-09-09 10:30:00,33.47,33.48,33.14,33.14,276900.0,33.47,33.48,33.14,33.14,276900.0
2010-09-09 11:00:00,33.14,33.58,33.11,33.57,364700.0,33.14,33.58,33.11,33.57,364700.0
2010-09-09 11:30:00,33.57,33.58,33.45,33.46,158100.0,33.57,33.58,33.45,33.46,158100.0
2010-09-09 12:00:00,33.47,33.57,33.46,33.53,92400.0,33.47,33.57,33.46,33.53,92400.0
2010-09-09 12:30:00,33.53,33.6,33.31,33.31,225500.0,33.53,33.6,33.31,33.31,225500.0
2010-09-09 13:00:00,33.31,33.4,33.19,33.3,244900.0,33.31,33.4,33.19,33.3,244900.0
2010-09-09 13:30:00,33.3,33.35,33.19,33.19,174900.0,33.3,33.35,33.19,33.19,174900.0
2010-09-09 14:00:00,33.2,33.24,33.11,33.21,238500.0,33.2,33.24,33.11,33.21,238500.0
2010-09-09 14:30:00,33.2,33.23,33.08,33.17,327600.0,33.2,33.23,33.08,33.17,327600.0
2010-09-09 15:00:00,33.17,33.37,33.16,33.32,195600.0,33.17,33.37,33.16,33.32,195600.0
2010-09-09 15:30:00,33.32,33.45,33.27,33.33,432600.0,33.32,33.45,33.27,33.33,432600.0
2010-09-10 09:30:00,33.51,33.57,33.2,33.41,246000.0,33.51,33.57,33.2,33.41,246000.0
2010-09-10 10:00:00,33.4,33.46,33.34,33.44,114500.0,33.4,33.46,33.34,33.44,114500.0
2010-09-10 10:30:00,33.44,33.55,33.44,33.49,183200.0,33.44,33.55,33.44,33.49,183200.0
2010-09-10 11:00:00,33.5,33.51,33.35,33.36,302300.0,33.5,33.51,33.35,33.36,302300.0
2010-09-10 11:30:00,33.36,33.37,33.01,33.04,242900.0,33.36,33.37,33.01,33.04,242900.0
2010-09-10 12:00:00,33.04,33.05,32.98,33.03,200500.0,33.04,33.05,32.98,33.03,200500.0
2010-09-10 12:30:00,33.03,33.07,32.97,33.01,134700.0,33.03,33.07,32.97,33.01,134700.0
2010-09-10 13:00:00,33.01,33.05,32.96,33.04,67300.0,33.01,33.05,32.96,33.04,67300.0
2010-09-10 13:30:00,33.04,33.08,32.99,33.03,61600.0,33.04,33.08,32.99,33.03,61600.0
2010-09-10 14:00:00,33.03,33.1,32.99,33.09,119500.0,33.03,33.1,32.99,33.09,119500.0
2010-09-10 14:30:00,33.1,33.18,33.07,33.08,148500.0,33.1,33.18,33.07,33.08,148500.0
2010-09-10 15:00:00,33.09,33.1,33.06,33.08,193300.0,33.09,33.1,33.06,33.08,193300.0
2010-09-10 15:30:00,33.09,33.19,33.06,33.19,378600.0,33.09,33.19,33.06,33.19,378600.0
2010-09-13 09:30:00,33.44,33.49,33.28,33.31,387500.0,33.44,33.49,33.28,33.31,387500.0
2010-09-13 10:00:00,33.31,33.41,33.31,33.4,181600.0,33.31,33.41,33.31,33.4,181600.0
2010-09-13 10:30:00,33.39,33.49,33.38,33.46,323000.0,33.39,33.49,33.38,33.46,323000.0
2010-09-13 11:00:00,33.45,33.54,33.43,33.49,401600.0,33.45,33.54,33.43,33.49,401600.0
2010-09-13 11:30:00,33.49,33.6,33.47,33.59,283900.0,33.49,33.6,33.47,33.59,283900.0
2010-09-13 12:00:00,33.59,33.62,33.54,33.56,188300.0,33.59,33.62,33.54,33.56,188300.0
2010-09-13 12:30:00,33.56,33.6,33.48,33.51,220600.0,33.56,33.6,33.48,33.51,220600.0
2010-09-13 13:00:00,33.51,33.55,33.44,33.53,99100.0,33.51,33.55,33.44,33.53,99100.0
2010-09-13 13:30:00,33.53,33.65,33.52,33.6,122400.0,33.53,33.65,33.52,33.6,122400.0
2010-09-13 14:00:00,33.6,33.68,33.56,33.67,153100.0,33.6,33.68,33.56,33.67,153100.0
2010-09-13 14:30:00,33.67,33.68,33.52,33.6,372500.0,33.67,33.68,33.52,33.6,372500.0
2010-09-13 15:00:00,33.6,33.63,33.53,33.62,153400.0,33.6,33.63,33.53,33.62,153400.0
2010-09-13 15:30:00,33.63,33.76,33.61,33.71,399000.0,33.63,33.76,33.61,33.71,399000.0
2010-09-14 09:30:00,33.63,34.09,33.63,34.05,111100.0,33.63,34.09,33.63,34.05,111100.0
2010-09-14 10:00:00,34.08,34.2,33.99,34.2,117000.0,34.08,34.2,33.99,34.2,117000.0
2010-09-14 10:30:00,34.19,34.44,34.17,34.43,189600.0,34.19,34.44,34.17,34.43,189600.0
2010-09-14 11:00:00,34.42,34.65,34.39,34.55,344000.0,34.42,34.65,34.39,34.55,344000.0
2010-09-14 11:30:00,34.55,34.76,34.54,34.74,162600.0,34.55,34.76,34.54,34.74,162600.0
2010-09-14 12:00:00,34.74,34.95,34.7,34.93,187200.0,34.74,34.95,34.7,34.93,187200.0
2010-09-14 12:30:00,34.92,34.92,34.69,34.7,160900.0,34.92,34.92,34.69,34.7,160900.0
2010-09-14 13:00:00,34.7,34.78,34.7,34.77,140000.0,34.7,34.78,34.7,34.77,140000.0
2010-09-14 13:30:00,34.78,34.81,34.59,34.63,232900.0,34.78,34.81,34.59,34.63,232900.0
2010-09-14 14:00:00,34.64,34.66,34.59,34.64,114200.0,34.64,34.66,34.59,34.64,114200.0
2010-09-14 14:30:00,34.64,34.77,34.64,34.71,120100.0,34.64,34.77,34.64,34.71,120100.0
2010-09-14 15:00:00,34.72,34.81,34.68,34.81,200100.0,34.72,34.81,34.68,34.81,200100.0
2010-09-14 15:30:00,34.8,34.88,34.74,34.76,1060300.0,34.8,34.88,34.74,34.76,1060300.0
2010-09-15 09:30:00,34.43,34.61,34.26,34.61,178900.0,34.43,34.61,34.26,34.61,178900.0
2010-09-15 10:00:00,34.6,34.77,34.44,34.76,159000.0,34.6,34.77,34.44,34.76,159000.0
2010-09-15 10:30:00,34.76,34.77,34.56,34.64,211400.0,34.76,34.77,34.56,34.64,211400.0
2010-09-15 11:00:00,34.64,34.69,34.5,34.6,96600.0,34.64,34.69,34.5,34.6,96600.0
2010-09-15 11:30:00,34.59,34.85,34.56,34.77,77200.0,34.59,34.85,34.56,34.77,77200.0
2010-09-15 12:00:00,34.79,34.87,34.7,34.83,40700.0,34.79,34.87,34.7,34.83,40700.0
2010-09-15 12:30:00,34.83,34.83,34.71,34.72,34000.0,34.83,34.83,34.71,34.72,34000.0
2010-09-15 13:00:00,34.72,34.85,34.71,34.75,70700.0,34.72,34.85,34.71,34.75,70700.0
2010-09-15 13:30:00,34.75,34.85,34.73,34.85,64900.0,34.75,34.85,34.73,34.85,64900.0
2010-09-15 14:00:00,34.85,34.87,34.65,34.69,92900.0,34.85,34.87,34.65,34.69,92900.0
2010-09-15 14:30:00,34.68,34.69,34.56,34.58,252900.0,34.68,34.69,34.56,34.58,252900.0
2010-09-15 15:00:00,34.57,34.77,34.57,34.77,197100.0,34.57,34.77,34.57,34.77,197100.0
2010-09-15 15:30:00,34.77,34.99,34.76,34.98,623300.0,34.77,34.99,34.76,34.98,623300.0
2010-09-16 09:30:00,34.77,34.81,34.56,34.71,219000.0,34.77,34.81,34.56,34.71,219000.0
2010-09-16 10:00:00,34.71,34.8,34.41,34.44,324500.0,34.71,34.8,34.41,34.44,324500.0
2010-09-16 10:30:00,34.43,34.5,34.32,34.34,209600.0,34.43,34.5,34.32,34.34,209600.0
2010-09-16 11:00:00,34.35,34.37,34.15,34.19,361100.0,34.35,34.37,34.15,34.19,361100.0
2010-09-16 11:30:00,34.2,34.28,34.12,34.26,130600.0,34.2,34.28,34.12,34.26,130600.0
2010-09-16 12:00:00,34.24,34.33,34.24,34.31,39100.0,34.24,34.33,34.24,34.31,39100.0
2010-09-16 12:30:00,34.31,34.44,34.31,34.44,43800.0,34.31,34.44,34.31,34.44,43800.0
2010-09-16 13:00:00,34.44,34.47,34.39,34.46,85300.0,34.44,34.47,34.39,34.46,85300.0
2010-09-16 13:30:00,34.47,34.49,34.4,34.47,114000.0,34.47,34.49,34.4,34.47,114000.0
2010-09-16 14:00:00,34.49,34.74,34.49,34.73,212200.0,34.49,34.74,34.49,34.73,212200.0
2010-09-16 14:30:00,34.73,34.73,34.67,34.72,254900.0,34.73,34.73,34.67,34.72,254900.0
2010-09-16 15:00:00,34.73,34.89,34.72,34.87,249400.0,34.73,34.89,34.72,34.87,249400.0
2010-09-16 15:30:00,34.86,34.93,34.76,34.82,617700.0,34.86,34.93,34.76,34.82,617700.0
2010-09-17 09:30:00,34.98,34.99,34.43,34.55,686600.0,34.98,34.99,34.43,34.55,686600.0
2010-09-17 10:00:00,34.55,34.62,34.39,34.48,269500.0,34.55,34.62,34.39,34.48,269500.0
2010-09-17 10:30:00,34.5,34.62,34.43,34.53,341200.0,34.5,34.62,34.43,34.53,341200.0
2010-09-17 11:00:00,34.52,34.58,34.4,34.45,313300.0,34.52,34.58,34.4,34.45,313300.0
2010-09-17 11:30:00,34.44,34.46,34.24,34.31,158700.0,34.44,34.46,34.24,34.31,158700.0
2010-09-17 12:00:00,34.31,34.41,34.26,34.41,101100.0,34.31,34.41,34.26,34.41,101100.0
2010-09-17 12:30:00,34.42,34.44,34.17,34.19,87500.0,34.42,34.44,34.17,34.19,87500.0
2010-09-17 13:00:00,34.19,34.22,34.07,34.09,232500.0,34.19,34.22,34.07,34.09,232500.0
2010-09-17 13:30:00,34.1,34.11,34.03,34.05,150700.0,34.1,34.11,34.03,34.05,150700.0
2010-09-17 14:00:00,34.05,34.07,34.01,34.04,199400.0,34.05,34.07,34.01,34.04,199400.0
2010-09-17 14:30:00,34.04,34.25,34.03,34.18,175400.0,34.04,34.25,34.03,34.18,175400.0
2010-09-17 15:00:00,34.19,34.2,34.04,34.08,290300.0,34.19,34.2,34.04,34.08,290300.0
2010-09-17 15:30:00,34.08,34.16,34.06,34.08,617600.0,34.08,34.16,34.06,34.08,617600.0
2010-09-20 09:30:00,34.25,34.39,34.15,34.33,105500.0,34.25,34.39,34.15,34.33,105500.0
2010-09-20 10:00:00,34.33,34.54,34.22,34.45,209200.0,34.33,34.54,34.22,34.45,209200.0
2010-09-20 10:30:00,34.44,34.5,34.29,34.49,137600.0,34.44,34.5,34.29,34.49,137600.0
2010-09-20 11:00:00,34.49,34.5,34.3,34.3,88000.0,34.49,34.5,34.3,34.3,88000.0
2010-09-20 11:30:00,34.31,34.34,34.15,34.18,168200.0,34.31,34.34,34.15,34.18,168200.0
2010-09-20 12:00:00,34.17,34.17,33.96,33.97,263600.0,34.17,34.17,33.96,33.97,263600.0
2010-09-20 12:30:00,33.98,34.0,33.97,34.0,146600.0,33.98,34.0,33.97,34.0,146600.0
2010-09-20 13:00:00,34.0,34.0,33.99,34.0,79700.0,34.0,34.0,33.99,34.0,79700.0
2010-09-20 13:30:00,34.0,34.11,33.97,34.1,128200.0,34.0,34.11,33.97,34.1,128200.0
2010-09-20 14:00:00,34.1,34.17,34.08,34.15,147400.0,34.1,34.17,34.08,34.15,147400.0
2010-09-20 14:30:00,34.15,34.15,34.01,34.04,235800.0,34.15,34.15,34.01,34.04,235800.0
2010-09-20 15:00:00,34.04,34.15,34.02,34.11,386700.0,34.04,34.15,34.02,34.11,386700.0
2010-09-20 15:30:00,34.12,34.28,34.08,34.13,788800.0,34.12,34.28,34.08,34.13,788800.0
2010-09-21 09:30:00,34.24,34.48,33.73,33.92,243700.0,34.24,34.48,33.73,33.92,243700.0
2010-09-21 10:00:00,33.92,34.07,33.83,33.83,218700.0,33.92,34.07,33.83,33.83,218700.0
2010-09-21 10:30:00,33.83,33.9,33.78,33.81,246900.0,33.83,33.9,33.78,33.81,246900.0
2010-09-21 11:00:00,33.81,33.83,33.65,33.65,325800.0,33.81,33.83,33.65,33.65,325800.0
2010-09-21 11:30:00,33.65,33.68,33.48,33.67,98800.0,33.65,33.68,33.48,33.67,98800.0
2010-09-21 12:00:00,33.68,33.75,33.59,33.59,134700.0,33.68,33.75,33.59,33.59,134700.0
2010-09-21 12:30:00,33.6,33.64,33.58,33.63,70000.0,33.6,33.64,33.58,33.63,70000.0
2010-09-21 13:00:00,33.63,33.63,33.51,33.52,93900.0,33.63,33.63,33.51,33.52,93900.0
2010-09-21 13:30:00,33.52,33.54,33.34,33.54,164200.0,33.52,33.54,33.34,33.54,164200.0
2010-09-21 14:00:00,33.54,33.75,33.45,33.62,309300.0,33.54,33.75,33.45,33.62,309300.0
2010-09-21 14:30:00,33.61,33.83,33.58,33.75,452600.0,33.61,33.83,33.58,33.75,452600.0
2010-09-21 15:00:00,33.75,33.78,33.61,33.69,413100.0,33.75,33.78,33.61,33.69,413100.0
2010-09-21 15:30:00,33.69,33.71,33.43,33.6,636600.0,33.69,33.71,33.43,33.6,636600.0
2010-09-22 09:30:00,33.8,33.8,33.45,33.47,259300.0,33.8,33.8,33.45,33.47,259300.0
2010-09-22 10:00:00,33.47,33.48,33.25,33.3,134300.0,33.47,33.48,33.25,33.3,134300.0
2010-09-22 10:30:00,33.29,33.29,33.12,33.22,213600.0,33.29,33.29,33.12,33.22,213600.0
2010-09-22 11:00:00,33.22,33.25,32.95,33.01,221800.0,33.22,33.25,32.95,33.01,221800.0
2010-09-22 11:30:00,33.01,33.02,32.91,33.0,95400.0,33.01,33.02,32.91,33.0,95400.0
2010-09-22 12:00:00,33.01,33.03,32.94,33.0,148900.0,33.01,33.03,32.94,33.0,148900.0
2010-09-22 12:30:00,32.99,33.03,32.94,33.0,91000.0,32.99,33.03,32.94,33.0,91000.0
2010-09-22 13:00:00,33.0,33.03,32.92,33.0,136400.0,33.0,33.03,32.92,33.0,136400.0
2010-09-22 13:30:00,32.99,33.06,32.98,33.02,183800.0,32.99,33.06,32.98,33.02,183800.0
2010-09-22 14:00:00,33.02,33.19,33.01,33.19,142600.0,33.02,33.19,33.01,33.19,142600.0
2010-09-22 14:30:00,33.19,33.37,33.18,33.34,217300.0,33.19,33.37,33.18,33.34,217300.0
2010-09-22 15:00:00,33.33,33.37,33.26,33.3,155300.0,33.33,33.37,33.26,33.3,155300.0
2010-09-22 15:30:00,33.3,33.43,33.26,33.4,420500.0,33.3,33.43,33.26,33.4,420500.0
2010-09-23 09:30:00,33.01,33.53,32.93,33.41,159600.0,33.01,33.53,32.93,33.41,159600.0
2010-09-23 10:00:00,33.41,33.72,33.38,33.53,119000.0,33.41,33.72,33.38,33.53,119000.0
2010-09-23 10:30:00,33.55,33.66,33.47,33.51,128300.0,33.55,33.66,33.47,33.51,128300.0
2010-09-23 11:00:00,33.5,33.67,33.44,33.67,184600.0,33.5,33.67,33.44,33.67,184600.0
2010-09-23 11:30:00,33.67,33.9,33.66,33.83,147600.0,33.67,33.9,33.66,33.83,147600.0
2010-09-23 12:00:00,33.82,33.84,33.74,33.76,82000.0,33.82,33.84,33.74,33.76,82000.0
2010-09-23 12:30:00,33.75,33.81,33.71,33.72,87500.0,33.75,33.81,33.71,33.72,87500.0
2010-09-23 13:00:00,33.72,33.86,33.71,33.8,51500.0,33.72,33.86,33.71,33.8,51500.0
2010-09-23 13:30:00,33.79,33.88,33.73,33.78,78500.0,33.79,33.88,33.73,33.78,78500.0
2010-09-23 14:00:00,33.78,33.88,33.75,33.81,72500.0,33.78,33.88,33.75,33.81,72500.0
2010-09-23 14:30:00,33.81,33.84,33.6,33.62,97600.0,33.81,33.84,33.6,33.62,97600.0
2010-09-23 15:00:00,33.62,33.64,33.46,33.46,172200.0,33.62,33.64,33.46,33.46,172200.0
2010-09-23 15:30:00,33.46,33.5,33.33,33.43,311000.0,33.46,33.5,33.33,33.43,311000.0
2010-09-24 09:30:00,33.99,34.2,33.77,34.17,139400.0,33.99,34.2,33.77,34.17,139400.0
2010-09-24 10:00:00,34.17,34.41,34.13,34.31,180500.0,34.17,34.41,34.13,34.31,180500.0
2010-09-24 10:30:00,34.32,34.45,34.28,34.42,120600.0,34.32,34.45,34.28,34.42,120600.0
2010-09-24 11:00:00,34.42,34.48,34.31,34.31,165100.0,34.42,34.48,34.31,34.31,165100.0
2010-09-24 11:30:00,34.33,34.35,34.17,34.21,122700.0,34.33,34.35,34.17,34.21,122700.0
2010-09-24 12:00:00,34.21,34.27,34.16,34.27,61900.0,34.21,34.27,34.16,34.27,61900.0
2010-09-24 12:30:00,34.27,34.53,34.27,34.49,136000.0,34.27,34.53,34.27,34.49,136000.0
2010-09-24 13:00:00,34.49,34.49,34.36,34.49,68100.0,34.49,34.49,34.36,34.49,68100.0
2010-09-24 13:30:00,34.48,34.55,34.45,34.52,97100.0,34.48,34.55,34.45,34.52,97100.0
2010-09-24 14:00:00,34.51,34.58,34.46,34.54,115300.0,34.51,34.58,34.46,34.54,115300.0
2010-09-24 14:30:00,34.54,34.6,34.5,34.55,165300.0,34.54,34.6,34.5,34.55,165300.0
2010-09-24 15:00:00,34.55,34.64,34.53,34.58,179400.0,34.55,34.64,34.53,34.58,179400.0
2010-09-24 15:30:00,34.58,34.68,34.53,34.65,463500.0,34.58,34.68,34.53,34.65,463500.0
2010-09-27 09:30:00,34.4,34.6,34.12,34.23,166300.0,34.4,34.6,34.12,34.23,166300.0
2010-09-27 10:00:00,34.24,34.39,34.19,34.35,118000.0,34.24,34.39,34.19,34.35,118000.0
2010-09-27 10:30:00,34.34,34.34,34.18,34.18,172200.0,34.34,34.34,34.18,34.18,172200.0
2010-09-27 11:00:00,34.19,34.27,34.07,34.26,138700.0,34.19,34.27,34.07,34.26,138700.0
2010-09-27 11:30:00,34.28,34.51,34.28,34.47,89300.0,34.28,34.51,34.28,34.47,89300.0
2010-09-27 12:00:00,34.47,34.52,34.34,34.37,43300.0,34.47,34.52,34.34,34.37,43300.0
2010-09-27 12:30:00,34.37,34.43,34.31,34.4,77300.0,34.37,34.43,34.31,34.4,77300.0
2010-09-27 13:00:00,34.4,34.44,34.37,34.4,78400.0,34.4,34.44,34.37,34.4,78400.0
2010-09-27 13:30:00,34.4,34.5,34.34,34.5,106700.0,34.4,34.5,34.34,34.5,106700.0
2010-09-27 14:00:00,34.5,34.62,34.49,34.62,90800.0,34.5,34.62,34.49,34.62,90800.0
2010-09-27 14:30:00,34.62,34.68,34.52,34.52,128900.0,34.62,34.68,34.52,34.52,128900.0
2010-09-27 15:00:00,34.53,34.53,34.43,34.48,98000.0,34.53,34.53,34.43,34.48,98000.0
2010-09-27 15:30:00,34.48,34.53,34.36,34.37,355900.0,34.48,34.53,34.36,34.37,355900.0
2010-09-28 09:30:00,34.6,35.1,34.37,34.55,280000.0,34.6,35.1,34.37,34.55,280000.0
2010-09-28 10:00:00,34.55,34.58,34.08,34.21,375200.0,34.55,34.58,34.08,34.21,375200.0
2010-09-28 10:30:00,34.21,34.51,34.21,34.49,189500.0,34.21,34.51,34.21,34.49,189500.0
2010-09-28 11:00:00,34.49,34.75,34.44,34.7,130000.0,34.49,34.75,34.44,34.7,130000.0
2010-09-28 11:30:00,34.68,34.83,34.68,34.8,102600.0,34.68,34.83,34.68,34.8,102600.0
2010-09-28 12:00:00,34.8,34.88,34.67,34.83,92200.0,34.8,34.88,34.67,34.83,92200.0
2010-09-28 12:30:00,34.84,34.88,34.79,34.87,73300.0,34.84,34.88,34.79,34.87,73300.0
2010-09-28 13:00:00,34.88,34.91,34.74,34.89,66500.0,34.88,34.91,34.74,34.89,66500.0
2010-09-28 13:30:00,34.9,35.11,34.88,35.1,120500.0,34.9,35.11,34.88,35.1,120500.0
2010-09-28 14:00:00,35.1,35.1,34.92,34.92,127800.0,35.1,35.1,34.92,34.92,127800.0
2010-09-28 14:30:00,34.91,34.95,34.7,34.78,195000.0,34.91,34.95,34.7,34.78,195000.0
2010-09-28 15:00:00,34.78,34.88,34.7,34.82,161100.0,34.78,34.88,34.7,34.82,161100.0
2010-09-28 15:30:00,34.82,35.06,34.8,34.87,781700.0,34.82,35.06,34.8,34.87,781700.0
2010-09-29 09:30:00,34.64,34.7,33.43,33.45,877600.0,34.64,34.7,33.43,33.45,877600.0
2010-09-29 10:00:00,33.45,33.87,33.31,33.7,1237900.0,33.45,33.87,33.31,33.7,1237900.0
2010-09-29 10:30:00,33.69,33.85,33.0,33.11,1387300.0,33.69,33.85,33.0,33.11,1387300.0
2010-09-29 11:00:00,33.12,33.12,32.78,33.0,1945700.0,33.12,33.12,32.78,33.0,1945700.0
2010-09-29 11:30:00,33.01,33.18,32.89,33.05,1346000.0,33.01,33.18,32.89,33.05,1346000.0
2010-09-29 12:00:00,33.05,33.1,32.87,32.94,839300.0,33.05,33.1,32.87,32.94,839300.0
2010-09-29 12:30:00,32.92,32.94,32.1,32.38,1427500.0,32.92,32.94,32.1,32.38,1427500.0
2010-09-29 13:00:00,32.38,32.46,31.81,32.16,1393400.0,32.38,32.46,31.81,32.16,1393400.0
2010-09-29 13:30:00,32.16,33.02,32.13,33.0,1729000.0,32.16,33.02,32.13,33.0,1729000.0
2010-09-29 14:00:00,32.99,33.0,32.65,32.92,822900.0,32.99,33.0,32.65,32.92,822900.0
2010-09-29 14:30:00,32.91,33.05,32.73,32.78,853900.0,32.91,33.05,32.73,32.78,853900.0
2010-09-29 15:00:00,32.79,32.83,32.17,32.24,1324200.0,32.79,32.83,32.17,32.24,1324200.0
2010-09-29 15:30:00,32.24,32.25,31.76,31.94,3291600.0,32.24,32.25,31.76,31.94,3291600.0
2010-09-30 09:30:00,32.55,32.84,31.96,32.68,1321800.0,32.55,32.84,31.96,32.68,1321800.0
2010-09-30 10:00:00,32.67,32.73,32.29,32.43,545300.0,32.67,32.73,32.29,32.43,545300.0
2010-09-30 10:30:00,32.43,32.65,32.11,32.16,462600.0,32.43,32.65,32.11,32.16,462600.0
2010-09-30 11:00:00,32.15,32.33,31.79,31.96,749600.0,32.15,32.33,31.79,31.96,749600.0
2010-09-30 11:30:00,31.96,31.96,31.73,31.89,360600.0,31.96,31.96,31.73,31.89,360600.0
2010-09-30 12:00:00,31.89,31.93,31.66,31.73,287200.0,31.89,31.93,31.66,31.73,287200.0
2010-09-30 12:30:00,31.74,32.08,31.73,32.05,182300.0,31.74,32.08,31.73,32.05,182300.0
2010-09-30 13:00:00,32.04,32.17,32.0,32.14,189200.0,32.04,32.17,32.0,32.14,189200.0
2010-09-30 13:30:00,32.14,32.19,31.92,31.96,201100.0,32.14,32.19,31.92,31.96,201100.0
2010-09-30 14:00:00,31.96,32.01,31.86,31.97,300700.0,31.96,32.01,31.86,31.97,300700.0
2010-09-30 14:30:00,31.97,32.01,31.69,31.7,596400.0,31.97,32.01,31.69,31.7,596400.0
2010-09-30 15:00:00,31.7,31.75,31.5,31.72,620500.0,31.7,31.75,31.5,31.72,620500.0
2010-09-30 15:30:00,31.71,31.76,31.4,31.42,1113400.0,31.71,31.76,31.4,31.42,1113400.0
2010-10-01 09:30:00,31.7,31.94,31.58,31.64,524800.0,31.7,31.94,31.58,31.64,524800.0
2010-10-01 10:00:00,31.64,31.7,31.23,31.41,838100.0,31.64,31.7,31.23,31.41,838100.0
2010-10-01 10:30:00,31.4,31.54,31.33,31.45,474600.0,31.4,31.54,31.33,31.45,474600.0
2010-10-01 11:00:00,31.45,31.5,31.16,31.25,368100.0,31.45,31.5,31.16,31.25,368100.0
2010-10-01 11:30:00,31.25,31.51,31.24,31.48,278600.0,31.25,31.51,31.24,31.48,278600.0
2010-10-01 12:00:00,31.48,31.5,31.4,31.41,166700.0,31.48,31.5,31.4,31.41,166700.0
2010-10-01 12:30:00,31.41,31.43,31.34,31.37,334800.0,31.41,31.43,31.34,31.37,334800.0
2010-10-01 13:00:00,31.37,31.43,31.36,31.4,282600.0,31.37,31.43,31.36,31.4,282600.0
2010-10-01 13:30:00,31.4,31.4,31.19,31.31,285300.0,31.4,31.4,31.19,31.31,285300.0
2010-10-01 14:00:00,31.32,31.41,31.31,31.39,242900.0,31.32,31.41,31.31,31.39,242900.0
2010-10-01 14:30:00,31.4,31.46,31.38,31.45,231900.0,31.4,31.46,31.38,31.45,231900.0
2010-10-01 15:00:00,31.45,31.58,31.43,31.54,472400.0,31.45,31.58,31.43,31.54,472400.0
2010-10-01 15:30:00,31.54,31.56,31.43,31.47,734400.0,31.54,31.56,31.43,31.47,734400.0
2010-10-04 09:30:00,31.34,32.0,31.32,31.62,640800.0,31.34,32.0,31.32,31.62,640800.0
2010-10-04 10:00:00,31.63,31.97,31.54,31.81,530300.0,31.63,31.97,31.54,31.81,530300.0
2010-10-04 10:30:00,31.81,31.94,31.67,31.78,281900.0,31.81,31.94,31.67,31.78,281900.0
2010-10-04 11:00:00,31.77,31.77,31.33,31.34,630600.0,31.77,31.77,31.33,31.34,630600.0
2010-10-04 11:30:00,31.33,31.67,31.29,31.52,473400.0,31.33,31.67,31.29,31.52,473400.0
2010-10-04 12:00:00,31.52,31.58,31.32,31.42,504700.0,31.52,31.58,31.32,31.42,504700.0
2010-10-04 12:30:00,31.41,31.52,31.36,31.51,297600.0,31.41,31.52,31.36,31.51,297600.0
2010-10-04 13:00:00,31.51,31.65,31.49,31.53,344900.0,31.51,31.65,31.49,31.53,344900.0
2010-10-04 13:30:00,31.53,31.59,31.42,31.58,197800.0,31.53,31.59,31.42,31.58,197800.0
2010-10-04 14:00:00,31.59,31.61,31.49,31.53,211600.0,31.59,31.61,31.49,31.53,211600.0
2010-10-04 14:30:00,31.52,31.57,31.38,31.52,483900.0,31.52,31.57,31.38,31.52,483900.0
2010-10-04 15:00:00,31.52,31.63,31.48,31.61,409700.0,31.52,31.63,31.48,31.61,409700.0
2010-10-04 15:30:00,31.6,31.62,31.47,31.49,821900.0,31.6,31.62,31.47,31.49,821900.0
2010-10-05 09:30:00,31.96,31.96,31.18,31.37,502800.0,31.96,31.96,31.18,31.37,502800.0
2010-10-05 10:00:00,31.38,31.8,31.27,31.69,659400.0,31.38,31.8,31.27,31.69,659400.0
2010-10-05 10:30:00,31.7,31.85,31.68,31.8,450300.0,31.7,31.85,31.68,31.8,450300.0
2010-10-05 11:00:00,31.8,32.04,31.8,31.89,263400.0,31.8,32.04,31.8,31.89,263400.0
2010-10-05 11:30:00,31.89,32.03,31.88,31.93,200300.0,31.89,32.03,31.88,31.93,200300.0
2010-10-05 12:00:00,31.94,32.01,31.94,31.98,200400.0,31.94,32.01,31.94,31.98,200400.0
2010-10-05 12:30:00,31.98,32.04,31.95,32.04,123600.0,31.98,32.04,31.95,32.04,123600.0
2010-10-05 13:00:00,32.04,32.17,32.01,32.16,250500.0,32.04,32.17,32.01,32.16,250500.0
2010-10-05 13:30:00,32.16,32.16,32.02,32.08,327600.0,32.16,32.16,32.02,32.08,327600.0
2010-10-05 14:00:00,32.09,32.21,32.06,32.18,454900.0,32.09,32.21,32.06,32.18,454900.0
2010-10-05 14:30:00,32.19,32.21,32.02,32.18,296200.0,32.19,32.21,32.02,32.18,296200.0
2010-10-05 15:00:00,32.18,32.2,32.13,32.15,233600.0,32.18,32.2,32.13,32.15,233600.0
2010-10-05 15:30:00,32.14,32.18,32.11,32.17,693600.0,32.14,32.18,32.11,32.17,693600.0
2010-10-06 09:30:00,31.64,31.86,31.06,31.37,1018500.0,31.64,31.86,31.06,31.37,1018500.0
2010-10-06 10:00:00,31.37,31.98,31.36,31.52,723100.0,31.37,31.98,31.36,31.52,723100.0
2010-10-06 10:30:00,31.51,31.71,31.51,31.69,484800.0,31.51,31.71,31.51,31.69,484800.0
2010-10-06 11:00:00,31.7,31.89,31.69,31.89,316700.0,31.7,31.89,31.69,31.89,316700.0
2010-10-06 11:30:00,31.88,32.04,31.86,31.98,211300.0,31.88,32.04,31.86,31.98,211300.0
2010-10-06 12:00:00,31.97,32.03,31.79,31.82,142900.0,31.97,32.03,31.79,31.82,142900.0
2010-10-06 12:30:00,31.83,31.87,31.68,31.74,159000.0,31.83,31.87,31.68,31.74,159000.0
2010-10-06 13:00:00,31.73,31.77,31.64,31.66,200400.0,31.73,31.77,31.64,31.66,200400.0
2010-10-06 13:30:00,31.66,31.75,31.59,31.72,364700.0,31.66,31.75,31.59,31.72,364700.0
2010-10-06 14:00:00,31.71,31.75,31.66,31.72,258100.0,31.71,31.75,31.66,31.72,258100.0
2010-10-06 14:30:00,31.73,31.85,31.72,31.83,252700.0,31.73,31.85,31.72,31.83,252700.0
2010-10-06 15:00:00,31.83,31.93,31.8,31.92,243000.0,31.83,31.93,31.8,31.92,243000.0
2010-10-06 15:30:00,31.91,32.06,31.9,32.06,598100.0,31.91,32.06,31.9,32.06,598100.0
2010-10-07 09:30:00,32.39,32.55,31.92,31.94,837900.0,32.39,32.55,31.92,31.94,837900.0
2010-10-07 10:00:00,31.94,32.24,31.91,32.16,417100.0,31.94,32.24,31.91,32.16,417100.0
2010-10-07 10:30:00,32.17,32.23,31.81,31.81,163600.0,32.17,32.23,31.81,31.81,163600.0
2010-10-07 11:00:00,31.81,31.9,31.53,31.73,465300.0,31.81,31.9,31.53,31.73,465300.0
2010-10-07 11:30:00,31.73,31.76,31.48,31.48,290600.0,31.73,31.76,31.48,31.48,290600.0
2010-10-07 12:00:00,31.47,31.57,31.26,31.27,162500.0,31.47,31.57,31.26,31.27,162500.0
2010-10-07 12:30:00,31.27,31.31,31.19,31.3,200600.0,31.27,31.31,31.19,31.3,200600.0
2010-10-07 13:00:00,31.29,31.43,31.25,31.38,129800.0,31.29,31.43,31.25,31.38,129800.0
2010-10-07 13:30:00,31.39,31.44,31.31,31.39,154700.0,31.39,31.44,31.31,31.39,154700.0
2010-10-07 14:00:00,31.4,31.6,31.34,31.55,304600.0,31.4,31.6,31.34,31.55,304600.0
2010-10-07 14:30:00,31.55,31.61,31.42,31.5,682800.0,31.55,31.61,31.42,31.5,682800.0
2010-10-07 15:00:00,31.51,31.51,31.42,31.45,323400.0,31.51,31.51,31.42,31.45,323400.0
2010-10-07 15:30:00,31.45,31.56,31.43,31.46,877900.0,31.45,31.56,31.43,31.46,877900.0
2010-10-08 09:30:00,31.49,31.53,31.06,31.46,422100.0,31.49,31.53,31.06,31.46,422100.0
2010-10-08 10:00:00,31.48,31.51,31.13,31.22,298000.0,31.48,31.51,31.13,31.22,298000.0
2010-10-08 10:30:00,31.22,31.35,31.14,31.3,264500.0,31.22,31.35,31.14,31.3,264500.0
2010-10-08 11:00:00,31.31,31.6,31.3,31.55,214400.0,31.31,31.6,31.3,31.55,214400.0
2010-10-08 11:30:00,31.55,31.79,31.55,31.76,175200.0,31.55,31.79,31.55,31.76,175200.0
2010-10-08 12:00:00,31.75,31.77,31.62,31.73,98200.0,31.75,31.77,31.62,31.73,98200.0
2010-10-08 12:30:00,31.73,31.88,31.7,31.72,136400.0,31.73,31.88,31.7,31.72,136400.0
2010-10-08 13:00:00,31.72,31.74,31.6,31.65,326300.0,31.72,31.74,31.6,31.65,326300.0
2010-10-08 13:30:00,31.65,31.67,31.3,31.36,416100.0,31.65,31.67,31.3,31.36,416100.0
2010-10-08 14:00:00,31.36,31.43,31.23,31.27,501900.0,31.36,31.43,31.23,31.27,501900.0
2010-10-08 14:30:00,31.27,31.4,31.26,31.36,173900.0,31.27,31.4,31.26,31.36,173900.0
2010-10-08 15:00:00,31.37,31.44,31.34,31.35,299400.0,31.37,31.44,31.34,31.35,299400.0
2010-10-08 15:30:00,31.34,31.5,31.22,31.27,590000.0,31.34,31.5,31.22,31.27,590000.0
2010-10-11 09:30:00,31.26,31.46,31.02,31.02,482300.0,31.26,31.46,31.02,31.02,482300.0
2010-10-11 10:00:00,31.02,31.27,30.86,30.88,470500.0,31.02,31.27,30.86,30.88,470500.0
2010-10-11 10:30:00,30.88,31.0,30.56,30.73,558300.0,30.88,31.0,30.56,30.73,558300.0
2010-10-11 11:00:00,30.74,30.77,30.54,30.73,330000.0,30.74,30.77,30.54,30.73,330000.0
2010-10-11 11:30:00,30.74,31.04,30.73,30.94,251400.0,30.74,31.04,30.73,30.94,251400.0
2010-10-11 12:00:00,30.95,31.1,30.86,31.07,171200.0,30.95,31.1,30.86,31.07,171200.0
2010-10-11 12:30:00,31.07,31.14,31.01,31.12,260400.0,31.07,31.14,31.01,31.12,260400.0
2010-10-11 13:00:00,31.12,31.14,31.02,31.12,131100.0,31.12,31.14,31.02,31.12,131100.0
2010-10-11 13:30:00,31.12,31.18,31.07,31.13,208900.0,31.12,31.18,31.07,31.13,208900.0
2010-10-11 14:00:00,31.13,31.14,30.75,30.91,408200.0,31.13,31.14,30.75,30.91,408200.0
2010-10-11 14:30:00,30.91,30.93,30.75,30.76,300700.0,30.91,30.93,30.75,30.76,300700.0
2010-10-11 15:00:00,30.76,30.95,30.72,30.73,451600.0,30.76,30.95,30.72,30.73,451600.0
2010-10-11 15:30:00,30.74,30.85,30.72,30.82,819400.0,30.74,30.85,30.72,30.82,819400.0
2010-10-12 09:30:00,30.5,30.55,30.08,30.32,849900.0,30.5,30.55,30.08,30.32,849900.0
2010-10-12 10:00:00,30.31,30.48,30.24,30.29,636800.0,30.31,30.48,30.24,30.29,636800.0
2010-10-12 10:30:00,30.29,30.31,30.09,30.18,1138900.0,30.29,30.31,30.09,30.18,1138900.0
2010-10-12 11:00:00,30.19,30.55,30.16,30.52,472100.0,30.19,30.55,30.16,30.52,472100.0
2010-10-12 11:30:00,30.52,30.81,30.4,30.8,492200.0,30.52,30.81,30.4,30.8,492200.0
2010-10-12 12:00:00,30.79,31.0,30.73,30.97,333300.0,30.79,31.0,30.73,30.97,333300.0
2010-10-12 12:30:00,30.97,31.08,30.93,31.04,464000.0,30.97,31.08,30.93,31.04,464000.0
2010-10-12 13:00:00,31.03,31.07,30.98,31.07,177000.0,31.03,31.07,30.98,31.07,177000.0
2010-10-12 13:30:00,31.08,31.2,31.07,31.15,143700.0,31.08,31.2,31.07,31.15,143700.0
2010-10-12 14:00:00,31.14,31.17,31.04,31.1,460700.0,31.14,31.17,31.04,31.1,460700.0
2010-10-12 14:30:00,31.09,31.13,30.93,31.02,332700.0,31.09,31.13,30.93,31.02,332700.0
2010-10-12 15:00:00,31.03,31.32,30.96,31.3,462200.0,31.03,31.32,30.96,31.3,462200.0
2010-10-12 15:30:00,31.31,31.31,31.18,31.2,990700.0,31.31,31.31,31.18,31.2,990700.0
2010-10-13 09:30:00,31.6,31.98,31.32,31.94,692000.0,31.6,31.98,31.32,31.94,692000.0
2010-10-13 10:00:00,31.94,32.03,31.75,31.82,708200.0,31.94,32.03,31.75,31.82,708200.0
2010-10-13 10:30:00,31.82,32.05,31.78,32.05,487000.0,31.82,32.05,31.78,32.05,487000.0
2010-10-13 11:00:00,32.05,32.15,31.85,31.9,425100.0,32.05,32.15,31.85,31.9,425100.0
2010-10-13 11:30:00,31.91,31.96,31.85,31.94,189600.0,31.91,31.96,31.85,31.94,189600.0
2010-10-13 12:00:00,31.96,32.18,31.94,32.17,190200.0,31.96,32.18,31.94,32.17,190200.0
2010-10-13 12:30:00,32.16,32.31,32.15,32.25,405700.0,32.16,32.31,32.15,32.25,405700.0
2010-10-13 13:00:00,32.26,32.41,32.25,32.35,253300.0,32.26,32.41,32.25,32.35,253300.0
2010-10-13 13:30:00,32.35,32.39,32.18,32.18,291400.0,32.35,32.39,32.18,32.18,291400.0
2010-10-13 14:00:00,32.18,32.26,32.16,32.21,245800.0,32.18,32.26,32.16,32.21,245800.0
2010-10-13 14:30:00,32.21,32.22,31.89,31.94,420200.0,32.21,32.22,31.89,31.94,420200.0
2010-10-13 15:00:00,31.94,31.98,31.78,31.93,621000.0,31.94,31.98,31.78,31.93,621000.0
2010-10-13 15:30:00,31.93,31.97,31.75,31.8,594600.0,31.93,31.97,31.75,31.8,594600.0
2010-10-14 09:30:00,31.89,32.03,31.75,31.8,222100.0,31.89,32.03,31.75,31.8,222100.0
2010-10-14 10:00:00,31.8,31.96,31.69,31.85,130300.0,31.8,31.96,31.69,31.85,130300.0
2010-10-14 10:30:00,31.84,31.93,31.76,31.89,143200.0,31.84,31.93,31.76,31.89,143200.0
2010-10-14 11:00:00,31.9,31.9,31.66,31.74,134100.0,31.9,31.9,31.66,31.74,134100.0
2010-10-14 11:30:00,31.75,31.76,31.51,31.59,194200.0,31.75,31.76,31.51,31.59,194200.0
2010-10-14 12:00:00,31.59,31.64,31.38,31.42,163600.0,31.59,31.64,31.38,31.42,163600.0
2010-10-14 12:30:00,31.41,31.46,31.33,31.43,142300.0,31.41,31.46,31.33,31.43,142300.0
2010-10-14 13:00:00,31.44,31.5,31.15,31.15,232400.0,31.44,31.5,31.15,31.15,232400.0
2010-10-14 13:30:00,31.16,31.47,31.15,31.42,209200.0,31.16,31.47,31.15,31.42,209200.0
2010-10-14 14:00:00,31.42,31.42,31.25,31.27,132900.0,31.42,31.42,31.25,31.27,132900.0
2010-10-14 14:30:00,31.28,31.34,31.22,31.27,165700.0,31.28,31.34,31.22,31.27,165700.0
2010-10-14 15:00:00,31.27,31.37,31.23,31.32,247500.0,31.27,31.37,31.23,31.32,247500.0
2010-10-14 15:30:00,31.32,31.35,31.21,31.27,572200.0,31.32,31.35,31.21,31.27,572200.0
2010-10-15 09:30:00,31.09,31.44,31.02,31.16,584100.0,31.09,31.44,31.02,31.16,584100.0
2010-10-15 10:00:00,31.15,31.24,30.86,30.9,297800.0,31.15,31.24,30.86,30.9,297800.0
2010-10-15 10:30:00,30.9,31.2,30.75,31.12,313300.0,30.9,31.2,30.75,31.12,313300.0
2010-10-15 11:00:00,31.12,31.35,31.11,31.3,142200.0,31.12,31.35,31.11,31.3,142200.0
2010-10-15 11:30:00,31.29,31.41,31.07,31.11,174600.0,31.29,31.41,31.07,31.11,174600.0
2010-10-15 12:00:00,31.12,31.42,31.07,31.4,140400.0,31.12,31.42,31.07,31.4,140400.0
2010-10-15 12:30:00,31.39,31.42,31.18,31.19,237600.0,31.39,31.42,31.18,31.19,237600.0
2010-10-15 13:00:00,31.2,31.22,30.99,31.04,317300.0,31.2,31.22,30.99,31.04,317300.0
2010-10-15 13:30:00,31.03,31.04,30.8,30.9,438800.0,31.03,31.04,30.8,30.9,438800.0
2010-10-15 14:00:00,30.89,30.94,30.84,30.93,268800.0,30.89,30.94,30.84,30.93,268800.0
2010-10-15 14:30:00,30.92,31.05,30.9,31.01,372900.0,30.92,31.05,30.9,31.01,372900.0
2010-10-15 15:00:00,31.02,31.02,30.92,30.92,353700.0,31.02,31.02,30.92,30.92,353700.0
2010-10-15 15:30:00,30.92,31.02,30.91,31.0,984300.0,30.92,31.02,30.91,31.0,984300.0
2010-10-18 09:30:00,31.09,31.22,30.93,30.95,283700.0,31.09,31.22,30.93,30.95,283700.0
2010-10-18 10:00:00,30.94,31.04,30.71,30.78,287100.0,30.94,31.04,30.71,30.78,287100.0
2010-10-18 10:30:00,30.78,30.83,30.58,30.64,333900.0,30.78,30.83,30.58,30.64,333900.0
2010-10-18 11:00:00,30.63,30.86,30.63,30.85,287400.0,30.63,30.86,30.63,30.85,287400.0
2010-10-18 11:30:00,30.84,31.01,30.77,31.0,207200.0,30.84,31.01,30.77,31.0,207200.0
2010-10-18 12:00:00,31.0,31.08,30.87,30.87,173200.0,31.0,31.08,30.87,30.87,173200.0
2010-10-18 12:30:00,30.87,30.9,30.8,30.83,192900.0,30.87,30.9,30.8,30.83,192900.0
2010-10-18 13:00:00,30.83,30.89,30.82,30.84,162000.0,30.83,30.89,30.82,30.84,162000.0
2010-10-18 13:30:00,30.83,31.06,30.81,31.05,199100.0,30.83,31.06,30.81,31.05,199100.0
2010-10-18 14:00:00,31.05,31.14,30.98,31.13,269400.0,31.05,31.14,30.98,31.13,269400.0
2010-10-18 14:30:00,31.14,31.26,31.13,31.22,327100.0,31.14,31.26,31.13,31.22,327100.0
2010-10-18 15:00:00,31.21,31.31,31.18,31.19,283200.0,31.21,31.31,31.18,31.19,283200.0
2010-10-18 15:30:00,31.2,31.22,31.14,31.18,460600.0,31.2,31.22,31.14,31.18,460600.0
2010-10-19 09:30:00,30.8,30.8,30.1,30.39,810100.0,30.8,30.8,30.1,30.39,810100.0
2010-10-19 10:00:00,30.38,30.52,30.23,30.35,767500.0,30.38,30.52,30.23,30.35,767500.0
2010-10-19 10:30:00,30.35,30.44,30.16,30.18,366000.0,30.35,30.44,30.16,30.18,366000.0
2010-10-19 11:00:00,30.18,30.31,30.1,30.11,547900.0,30.18,30.31,30.1,30.11,547900.0
2010-10-19 11:30:00,30.11,30.35,30.11,30.28,344100.0,30.11,30.35,30.11,30.28,344100.0
2010-10-19 12:00:00,30.28,30.35,30.2,30.23,355600.0,30.28,30.35,30.2,30.23,355600.0
2010-10-19 12:30:00,30.22,30.25,29.65,29.7,1663400.0,30.22,30.25,29.65,29.7,1663400.0
2010-10-19 13:00:00,29.7,29.84,29.57,29.57,960800.0,29.7,29.84,29.57,29.57,960800.0
2010-10-19 13:30:00,29.57,29.65,29.37,29.43,736100.0,29.57,29.65,29.37,29.43,736100.0
2010-10-19 14:00:00,29.42,29.51,29.31,29.38,1137000.0,29.42,29.51,29.31,29.38,1137000.0
2010-10-19 14:30:00,29.37,29.52,29.34,29.44,726200.0,29.37,29.52,29.34,29.44,726200.0
2010-10-19 15:00:00,29.44,29.48,29.14,29.17,1529700.0,29.44,29.48,29.14,29.17,1529700.0
2010-10-19 15:30:00,29.16,29.29,29.08,29.28,1830300.0,29.16,29.29,29.08,29.28,1830300.0
2010-10-20 09:30:00,29.41,30.2,29.35,29.98,832000.0,29.41,30.2,29.35,29.98,832000.0
2010-10-20 10:00:00,29.98,30.0,29.54,29.78,730000.0,29.98,30.0,29.54,29.78,730000.0
2010-10-20 10:30:00,29.78,29.85,29.66,29.73,534600.0,29.78,29.85,29.66,29.73,534600.0
2010-10-20 11:00:00,29.72,29.81,29.67,29.72,253200.0,29.72,29.81,29.67,29.72,253200.0
2010-10-20 11:30:00,29.72,29.79,29.52,29.55,238000.0,29.72,29.79,29.52,29.55,238000.0
2010-10-20 12:00:00,29.55,29.72,29.5,29.56,246700.0,29.55,29.72,29.5,29.56,246700.0
2010-10-20 12:30:00,29.57,29.57,29.48,29.53,236900.0,29.57,29.57,29.48,29.53,236900.0
2010-10-20 13:00:00,29.52,29.61,29.44,29.46,364600.0,29.52,29.61,29.44,29.46,364600.0
2010-10-20 13:30:00,29.47,29.64,29.4,29.6,357600.0,29.47,29.64,29.4,29.6,357600.0
2010-10-20 14:00:00,29.6,29.66,29.32,29.41,578200.0,29.6,29.66,29.32,29.41,578200.0
2010-10-20 14:30:00,29.4,29.44,29.14,29.32,755200.0,29.4,29.44,29.14,29.32,755200.0
2010-10-20 15:00:00,29.31,29.5,29.31,29.5,774100.0,29.31,29.5,29.31,29.5,774100.0
2010-10-20 15:30:00,29.49,29.5,29.36,29.4,1000400.0,29.49,29.5,29.36,29.4,1000400.0
2010-10-21 09:30:00,29.62,29.92,29.45,29.9,494300.0,29.62,29.92,29.45,29.9,494300.0
2010-10-21 10:00:00,29.9,30.15,29.84,29.88,384400.0,29.9,30.15,29.84,29.88,384400.0
2010-10-21 10:30:00,29.89,30.13,29.84,29.86,634600.0,29.89,30.13,29.84,29.86,634600.0
2010-10-21 11:00:00,29.85,29.94,29.64,29.64,457600.0,29.85,29.94,29.64,29.64,457600.0
2010-10-21 11:30:00,29.64,29.67,29.42,29.65,456000.0,29.64,29.67,29.42,29.65,456000.0
2010-10-21 12:00:00,29.65,29.65,29.46,29.55,231300.0,29.65,29.65,29.46,29.55,231300.0
2010-10-21 12:30:00,29.55,29.58,29.32,29.43,407700.0,29.55,29.58,29.32,29.43,407700.0
2010-10-21 13:00:00,29.42,29.5,29.39,29.4,183100.0,29.42,29.5,29.39,29.4,183100.0
2010-10-21 13:30:00,29.39,29.42,29.12,29.15,363800.0,29.39,29.42,29.12,29.15,363800.0
2010-10-21 14:00:00,29.16,29.23,29.11,29.21,851200.0,29.16,29.23,29.11,29.21,851200.0
2010-10-21 14:30:00,29.2,29.27,29.15,29.16,325300.0,29.2,29.27,29.15,29.16,325300.0
2010-10-21 15:00:00,29.16,29.3,29.03,29.28,880700.0,29.16,29.3,29.03,29.28,880700.0
2010-10-21 15:30:00,29.28,29.36,29.25,29.36,904400.0,29.28,29.36,29.25,29.36,904400.0
2010-10-22 09:30:00,29.36,29.82,29.09,29.62,643600.0,29.36,29.82,29.09,29.62,643600.0
2010-10-22 10:00:00,29.61,30.07,29.57,30.05,585400.0,29.61,30.07,29.57,30.05,585400.0
2010-10-22 10:30:00,30.04,30.38,29.99,30.36,561500.0,30.04,30.38,29.99,30.36,561500.0
2010-10-22 11:00:00,30.36,30.37,30.04,30.04,350900.0,30.36,30.37,30.04,30.04,350900.0
2010-10-22 11:30:00,30.04,30.12,29.98,30.04,358600.0,30.04,30.12,29.98,30.04,358600.0
2010-10-22 12:00:00,30.03,30.25,29.99,30.23,444300.0,30.03,30.25,29.99,30.23,444300.0
2010-10-22 12:30:00,30.22,30.22,30.02,30.17,245800.0,30.22,30.22,30.02,30.17,245800.0
2010-10-22 13:00:00,30.18,30.21,30.1,30.1,106300.0,30.18,30.21,30.1,30.1,106300.0
2010-10-22 13:30:00,30.1,30.2,30.07,30.14,160800.0,30.1,30.2,30.07,30.14,160800.0
2010-10-22 14:00:00,30.13,30.27,30.12,30.26,143400.0,30.13,30.27,30.12,30.26,143400.0
2010-10-22 14:30:00,30.25,30.27,30.15,30.25,210700.0,30.25,30.27,30.15,30.25,210700.0
2010-10-22 15:00:00,30.25,30.29,30.19,30.22,454100.0,30.25,30.29,30.19,30.22,454100.0
2010-10-22 15:30:00,30.21,30.29,30.18,30.29,986100.0,30.21,30.29,30.18,30.29,986100.0
2010-10-25 09:30:00,30.5,30.75,30.3,30.75,390300.0,30.5,30.75,30.3,30.75,390300.0
2010-10-25 10:00:00,30.75,30.78,30.56,30.6,306600.0,30.75,30.78,30.56,30.6,306600.0
2010-10-25 10:30:00,30.59,30.65,30.28,30.64,331300.0,30.59,30.65,30.28,30.64,331300.0
2010-10-25 11:00:00,30.63,30.79,30.52,30.78,297000.0,30.63,30.79,30.52,30.78,297000.0
2010-10-25 11:30:00,30.78,31.04,30.76,31.03,729200.0,30.78,31.04,30.76,31.03,729200.0
2010-10-25 12:00:00,31.03,31.11,30.95,31.04,650300.0,31.03,31.11,30.95,31.04,650300.0
2010-10-25 12:30:00,31.04,31.11,30.99,31.01,234100.0,31.04,31.11,30.99,31.01,234100.0
2010-10-25 13:00:00,31.0,31.11,31.0,31.01,439400.0,31.0,31.11,31.0,31.01,439400.0
2010-10-25 13:30:00,31.01,31.06,30.99,31.06,387400.0,31.01,31.06,30.99,31.06,387400.0
2010-10-25 14:00:00,31.06,31.13,31.0,31.08,383400.0,31.06,31.13,31.0,31.08,383400.0
2010-10-25 14:30:00,31.08,31.12,31.02,31.09,1018400.0,31.08,31.12,31.02,31.09,1018400.0
2010-10-25 15:00:00,31.09,31.12,31.04,31.08,748100.0,31.09,31.12,31.04,31.08,748100.0
2010-10-25 15:30:00,31.08,31.16,31.04,31.14,1283800.0,31.08,31.16,31.04,31.14,1283800.0
2010-10-26 09:30:00,31.05,31.3,30.89,31.01,650700.0,31.05,31.3,30.89,31.01,650700.0
2010-10-26 10:00:00,31.01,31.42,31.01,31.37,425300.0,31.01,31.42,31.01,31.37,425300.0
2010-10-26 10:30:00,31.38,31.45,31.16,31.34,232400.0,31.38,31.45,31.16,31.34,232400.0
2010-10-26 11:00:00,31.33,31.45,31.25,31.34,303800.0,31.33,31.45,31.25,31.34,303800.0
2010-10-26 11:30:00,31.34,31.6,31.28,31.58,219800.0,31.34,31.6,31.28,31.58,219800.0
2010-10-26 12:00:00,31.59,31.77,31.57,31.72,365700.0,31.59,31.77,31.57,31.72,365700.0
2010-10-26 12:30:00,31.73,31.75,31.58,31.69,338700.0,31.73,31.75,31.58,31.69,338700.0
2010-10-26 13:00:00,31.69,31.84,31.69,31.8,273700.0,31.69,31.84,31.69,31.8,273700.0
2010-10-26 13:30:00,31.8,31.86,31.72,31.8,318000.0,31.8,31.86,31.72,31.8,318000.0
2010-10-26 14:00:00,31.8,31.84,31.74,31.84,322600.0,31.8,31.84,31.74,31.84,322600.0
2010-10-26 14:30:00,31.83,31.89,31.79,31.84,281200.0,31.83,31.89,31.79,31.84,281200.0
2010-10-26 15:00:00,31.83,31.91,31.78,31.81,421200.0,31.83,31.91,31.78,31.81,421200.0
2010-10-26 15:30:00,31.81,31.83,31.74,31.81,855700.0,31.81,31.83,31.74,31.81,855700.0
2010-10-27 09:30:00,31.54,31.57,31.01,31.17,774000.0,31.54,31.57,31.01,31.17,774000.0
2010-10-27 10:00:00,31.18,31.24,30.91,30.92,389400.0,31.18,31.24,30.91,30.92,389400.0
2010-10-27 10:30:00,30.91,30.99,30.73,30.77,359400.0,30.91,30.99,30.73,30.77,359400.0
2010-10-27 11:00:00,30.78,30.78,30.59,30.73,364300.0,30.78,30.78,30.59,30.73,364300.0
2010-10-27 11:30:00,30.73,31.05,30.73,30.92,336000.0,30.73,31.05,30.73,30.92,336000.0
2010-10-27 12:00:00,30.92,30.93,30.63,30.65,222800.0,30.92,30.93,30.63,30.65,222800.0
2010-10-27 12:30:00,30.66,30.72,30.62,30.66,225200.0,30.66,30.72,30.62,30.66,225200.0
2010-10-27 13:00:00,30.65,30.79,30.65,30.77,145200.0,30.65,30.79,30.65,30.77,145200.0
2010-10-27 13:30:00,30.78,30.86,30.7,30.84,135000.0,30.78,30.86,30.7,30.84,135000.0
2010-10-27 14:00:00,30.85,30.96,30.8,30.8,146000.0,30.85,30.96,30.8,30.8,146000.0
2010-10-27 14:30:00,30.8,31.0,30.76,30.9,221400.0,30.8,31.0,30.76,30.9,221400.0
2010-10-27 15:00:00,30.9,30.99,30.86,30.94,300300.0,30.9,30.99,30.86,30.94,300300.0
2010-10-27 15:30:00,30.94,31.1,30.94,31.05,750200.0,30.94,31.1,30.94,31.05,750200.0
2010-10-28 09:30:00,31.24,31.3,30.87,30.94,203800.0,31.24,31.3,30.87,30.94,203800.0
2010-10-28 10:00:00,30.95,31.0,30.51,30.52,293400.0,30.95,31.0,30.51,30.52,293400.0
2010-10-28 10:30:00,30.51,30.73,30.39,30.64,516000.0,30.51,30.73,30.39,30.64,516000.0
2010-10-28 11:00:00,30.64,30.74,30.57,30.6,347000.0,30.64,30.74,30.57,30.6,347000.0
2010-10-28 11:30:00,30.6,30.6,30.45,30.45,154500.0,30.6,30.6,30.45,30.45,154500.0
2010-10-28 12:00:00,30.45,30.54,30.4,30.43,228700.0,30.45,30.54,30.4,30.43,228700.0
2010-10-28 12:30:00,30.43,30.48,30.37,30.39,139400.0,30.43,30.48,30.37,30.39,139400.0
2010-10-28 13:00:00,30.4,30.52,30.34,30.42,253900.0,30.4,30.52,30.34,30.42,253900.0
2010-10-28 13:30:00,30.43,30.5,30.37,30.49,154900.0,30.43,30.5,30.37,30.49,154900.0
2010-10-28 14:00:00,30.49,30.52,30.4,30.43,364200.0,30.49,30.52,30.4,30.43,364200.0
2010-10-28 14:30:00,30.43,30.47,30.33,30.37,353800.0,30.43,30.47,30.33,30.37,353800.0
2010-10-28 15:00:00,30.37,30.4,30.26,30.27,536300.0,30.37,30.4,30.26,30.27,536300.0
2010-10-28 15:30:00,30.28,30.4,30.25,30.34,1126200.0,30.28,30.4,30.25,30.34,1126200.0
2010-10-29 09:30:00,30.34,30.57,30.21,30.41,182700.0,30.34,30.57,30.21,30.41,182700.0
2010-10-29 10:00:00,30.41,30.78,30.41,30.76,213300.0,30.41,30.78,30.41,30.76,213300.0
2010-10-29 10:30:00,30.75,30.75,30.55,30.73,141500.0,30.75,30.75,30.55,30.73,141500.0
2010-10-29 11:00:00,30.74,30.74,30.61,30.67,94900.0,30.74,30.74,30.61,30.67,94900.0
2010-10-29 11:30:00,30.68,30.77,30.64,30.76,193800.0,30.68,30.77,30.64,30.76,193800.0
2010-10-29 12:00:00,30.76,30.87,30.75,30.83,121900.0,30.76,30.87,30.75,30.83,121900.0
2010-10-29 12:30:00,30.83,30.86,30.7,30.74,82100.0,30.83,30.86,30.7,30.74,82100.0
2010-10-29 13:00:00,30.75,30.75,30.61,30.69,112200.0,30.75,30.75,30.61,30.69,112200.0
2010-10-29 13:30:00,30.7,30.8,30.67,30.79,99900.0,30.7,30.8,30.67,30.79,99900.0
2010-10-29 14:00:00,30.78,30.81,30.69,30.69,195200.0,30.78,30.81,30.69,30.69,195200.0
2010-10-29 14:30:00,30.68,30.78,30.66,30.76,136400.0,30.68,30.78,30.66,30.76,136400.0
2010-10-29 15:00:00,30.75,30.83,30.73,30.83,317200.0,30.75,30.83,30.73,30.83,317200.0
2010-10-29 15:30:00,30.82,30.83,30.74,30.77,709500.0,30.82,30.83,30.74,30.77,709500.0
2010-11-01 09:30:00,30.74,30.95,30.63,30.85,125400.0,30.74,30.95,30.63,30.85,125400.0
2010-11-01 10:00:00,30.85,31.0,30.75,30.84,139600.0,30.85,31.0,30.75,30.84,139600.0
2010-11-01 10:30:00,30.84,30.9,30.73,30.79,108100.0,30.84,30.9,30.73,30.79,108100.0
2010-11-01 11:00:00,30.79,30.8,30.7,30.75,420500.0,30.79,30.8,30.7,30.75,420500.0
2010-11-01 11:30:00,30.75,30.77,30.64,30.71,1068400.0,30.75,30.77,30.64,30.71,1068400.0
2010-11-01 12:00:00,30.71,30.73,30.58,30.71,197700.0,30.71,30.73,30.58,30.71,197700.0
2010-11-01 12:30:00,30.7,30.75,30.57,30.58,134900.0,30.7,30.75,30.57,30.58,134900.0
2010-11-01 13:00:00,30.59,30.61,30.5,30.6,157700.0,30.59,30.61,30.5,30.6,157700.0
2010-11-01 13:30:00,30.6,30.65,30.58,30.62,155700.0,30.6,30.65,30.58,30.62,155700.0
2010-11-01 14:00:00,30.62,30.63,30.53,30.57,94000.0,30.62,30.63,30.53,30.57,94000.0
2010-11-01 14:30:00,30.56,30.56,30.35,30.4,163700.0,30.56,30.56,30.35,30.4,163700.0
2010-11-01 15:00:00,30.4,30.4,30.2,30.24,344500.0,30.4,30.4,30.2,30.24,344500.0
2010-11-01 15:30:00,30.24,30.31,30.18,30.31,648000.0,30.24,30.31,30.18,30.31,648000.0
2010-11-02 09:30:00,30.49,30.64,30.3,30.48,198600.0,30.49,30.64,30.3,30.48,198600.0
2010-11-02 10:00:00,30.48,30.65,30.4,30.41,113700.0,30.48,30.65,30.4,30.41,113700.0
2010-11-02 10:30:00,30.39,30.49,30.2,30.49,120500.0,30.39,30.49,30.2,30.49,120500.0
2010-11-02 11:00:00,30.49,30.53,30.42,30.43,121200.0,30.49,30.53,30.42,30.43,121200.0
2010-11-02 11:30:00,30.44,30.51,30.42,30.47,110000.0,30.44,30.51,30.42,30.47,110000.0
2010-11-02 12:00:00,30.47,30.49,30.38,30.4,231600.0,30.47,30.49,30.38,30.4,231600.0
2010-11-02 12:30:00,30.4,30.41,30.37,30.38,164800.0,30.4,30.41,30.37,30.38,164800.0
2010-11-02 13:00:00,30.39,30.41,30.32,30.32,248600.0,30.39,30.41,30.32,30.32,248600.0
2010-11-02 13:30:00,30.33,30.35,30.27,30.27,225800.0,30.33,30.35,30.27,30.27,225800.0
2010-11-02 14:00:00,30.27,30.33,30.2,30.32,295200.0,30.27,30.33,30.2,30.32,295200.0
2010-11-02 14:30:00,30.32,30.32,30.23,30.29,233300.0,30.32,30.32,30.23,30.29,233300.0
2010-11-02 15:00:00,30.29,30.35,30.27,30.28,380100.0,30.29,30.35,30.27,30.28,380100.0
2010-11-02 15:30:00,30.29,30.32,30.21,30.3,1060800.0,30.29,30.32,30.21,30.3,1060800.0
2010-11-03 09:30:00,30.29,30.6,30.26,30.59,409000.0,30.29,30.6,30.26,30.59,409000.0
2010-11-03 10:00:00,30.6,30.73,30.53,30.53,150700.0,30.6,30.73,30.53,30.53,150700.0
2010-11-03 10:30:00,30.54,30.66,30.5,30.56,263000.0,30.54,30.66,30.5,30.56,263000.0
2010-11-03 11:00:00,30.56,30.62,30.47,30.51,164700.0,30.56,30.62,30.47,30.51,164700.0
2010-11-03 11:30:00,30.5,30.56,30.48,30.53,148100.0,30.5,30.56,30.48,30.53,148100.0
2010-11-03 12:00:00,30.53,30.56,30.49,30.53,208200.0,30.53,30.56,30.49,30.53,208200.0
2010-11-03 12:30:00,30.53,30.6,30.47,30.51,162300.0,30.53,30.6,30.47,30.51,162300.0
2010-11-03 13:00:00,30.51,30.66,30.5,30.64,141600.0,30.51,30.66,30.5,30.64,141600.0
2010-11-03 13:30:00,30.64,30.79,30.57,30.74,167700.0,30.64,30.79,30.57,30.74,167700.0
2010-11-03 14:00:00,30.72,30.95,30.64,30.78,577700.0,30.72,30.95,30.64,30.78,577700.0
2010-11-03 14:30:00,30.78,31.11,30.65,31.02,551900.0,30.78,31.11,30.65,31.02,551900.0
2010-11-03 15:00:00,31.02,31.24,30.91,31.17,507300.0,31.02,31.24,30.91,31.17,507300.0
2010-11-03 15:30:00,31.16,31.54,31.16,31.54,1223100.0,31.16,31.54,31.16,31.54,1223100.0
2010-11-04 09:30:00,32.0,32.31,31.69,31.69,707700.0,32.0,32.31,31.69,31.69,707700.0
2010-11-04 10:00:00,31.69,32.01,31.31,31.6,628600.0,31.69,32.01,31.31,31.6,628600.0
2010-11-04 10:30:00,31.59,31.71,31.28,31.6,614400.0,31.59,31.71,31.28,31.6,614400.0
2010-11-04 11:00:00,31.6,31.74,31.5,31.53,313000.0,31.6,31.74,31.5,31.53,313000.0
2010-11-04 11:30:00,31.53,31.71,31.47,31.53,213100.0,31.53,31.71,31.47,31.53,213100.0
2010-11-04 12:00:00,31.53,31.61,31.52,31.53,140600.0,31.53,31.61,31.52,31.53,140600.0
2010-11-04 12:30:00,31.53,31.63,31.51,31.62,168800.0,31.53,31.63,31.51,31.62,168800.0
2010-11-04 13:00:00,31.62,31.72,31.59,31.67,116100.0,31.62,31.72,31.59,31.67,116100.0
2010-11-04 13:30:00,31.67,31.71,31.59,31.66,140000.0,31.67,31.71,31.59,31.66,140000.0
2010-11-04 14:00:00,31.66,31.77,31.66,31.74,190900.0,31.66,31.77,31.66,31.74,190900.0
2010-11-04 14:30:00,31.75,31.81,31.66,31.73,241500.0,31.75,31.81,31.66,31.73,241500.0
2010-11-04 15:00:00,31.73,31.8,31.69,31.76,331500.0,31.73,31.8,31.69,31.76,331500.0
2010-11-04 15:30:00,31.76,31.79,31.67,31.72,857800.0,31.76,31.79,31.67,31.72,857800.0
2010-11-05 09:30:00,31.9,32.12,31.73,31.86,204200.0,31.9,32.12,31.73,31.86,204200.0
2010-11-05 10:00:00,31.85,32.06,31.79,31.98,150500.0,31.85,32.06,31.79,31.98,150500.0
2010-11-05 10:30:00,31.99,32.5,31.98,32.34,253100.0,31.99,32.5,31.98,32.34,253100.0
2010-11-05 11:00:00,32.34,32.5,32.31,32.48,117800.0,32.34,32.5,32.31,32.48,117800.0
2010-11-05 11:30:00,32.47,32.47,32.39,32.41,119200.0,32.47,32.47,32.39,32.41,119200.0
2010-11-05 12:00:00,32.4,32.43,32.34,32.37,129800.0,32.4,32.43,32.34,32.37,129800.0
2010-11-05 12:30:00,32.37,32.47,32.32,32.37,253800.0,32.37,32.47,32.32,32.37,253800.0
2010-11-05 13:00:00,32.38,32.39,32.34,32.35,46800.0,32.38,32.39,32.34,32.35,46800.0
2010-11-05 13:30:00,32.36,32.36,32.29,32.33,83000.0,32.36,32.36,32.29,32.33,83000.0
2010-11-05 14:00:00,32.34,32.34,32.2,32.27,82300.0,32.34,32.34,32.2,32.27,82300.0
2010-11-05 14:30:00,32.26,32.31,32.23,32.25,76500.0,32.26,32.31,32.23,32.25,76500.0
2010-11-05 15:00:00,32.25,32.32,32.22,32.27,135400.0,32.25,32.32,32.22,32.27,135400.0
2010-11-05 15:30:00,32.28,32.46,32.25,32.45,484200.0,32.28,32.46,32.25,32.45,484200.0
2010-11-08 09:30:00,32.39,32.68,32.08,32.58,326100.0,32.39,32.68,32.08,32.58,326100.0
2010-11-08 10:00:00,32.58,33.06,32.55,33.02,386900.0,32.58,33.06,32.55,33.02,386900.0
2010-11-08 10:30:00,33.03,33.6,33.02,33.31,608500.0,33.03,33.6,33.02,33.31,608500.0
2010-11-08 11:00:00,33.3,33.3,32.98,33.1,325800.0,33.3,33.3,32.98,33.1,325800.0
2010-11-08 11:30:00,33.11,33.21,33.06,33.15,124100.0,33.11,33.21,33.06,33.15,124100.0
2010-11-08 12:00:00,33.15,33.15,33.0,33.13,125700.0,33.15,33.15,33.0,33.13,125700.0
2010-11-08 12:30:00,33.12,33.12,33.0,33.07,95400.0,33.12,33.12,33.0,33.07,95400.0
2010-11-08 13:00:00,33.06,33.29,33.05,33.22,132200.0,33.06,33.29,33.05,33.22,132200.0
2010-11-08 13:30:00,33.23,33.26,33.09,33.12,152800.0,33.23,33.26,33.09,33.12,152800.0
2010-11-08 14:00:00,33.12,33.17,33.04,33.1,174200.0,33.12,33.17,33.04,33.1,174200.0
2010-11-08 14:30:00,33.1,33.2,33.08,33.17,222000.0,33.1,33.2,33.08,33.17,222000.0
2010-11-08 15:00:00,33.16,33.27,33.12,33.26,261100.0,33.16,33.27,33.12,33.26,261100.0
2010-11-08 15:30:00,33.27,33.34,33.24,33.33,606800.0,33.27,33.34,33.24,33.33,606800.0
2010-11-09 09:30:00,33.47,33.48,33.13,33.28,210100.0,33.47,33.48,33.13,33.28,210100.0
2010-11-09 10:00:00,33.28,33.5,33.27,33.39,375400.0,33.28,33.5,33.27,33.39,375400.0
2010-11-09 10:30:00,33.39,33.42,33.19,33.24,181000.0,33.39,33.42,33.19,33.24,181000.0
2010-11-09 11:00:00,33.24,33.35,33.15,33.29,267100.0,33.24,33.35,33.15,33.29,267100.0
2010-11-09 11:30:00,33.28,33.4,33.16,33.17,219200.0,33.28,33.4,33.16,33.17,219200.0
2010-11-09 12:00:00,33.17,33.3,33.15,33.21,163500.0,33.17,33.3,33.15,33.21,163500.0
2010-11-09 12:30:00,33.22,33.31,33.16,33.21,207000.0,33.22,33.31,33.16,33.21,207000.0
2010-11-09 13:00:00,33.21,33.28,33.15,33.27,162800.0,33.21,33.28,33.15,33.27,162800.0
2010-11-09 13:30:00,33.27,33.31,33.12,33.16,385100.0,33.27,33.31,33.12,33.16,385100.0
2010-11-09 14:00:00,33.16,33.29,33.11,33.18,175000.0,33.16,33.29,33.11,33.18,175000.0
2010-11-09 14:30:00,33.18,33.26,33.17,33.25,146600.0,33.18,33.26,33.17,33.25,146600.0
2010-11-09 15:00:00,33.25,33.3,33.19,33.3,478100.0,33.25,33.3,33.19,33.3,478100.0
2010-11-09 15:30:00,33.29,33.3,33.1,33.28,933000.0,33.29,33.3,33.1,33.28,933000.0
2010-11-10 09:30:00,33.22,33.5,32.81,32.81,351600.0,33.22,33.5,32.81,32.81,351600.0
2010-11-10 10:00:00,32.8,32.97,32.72,32.9,408100.0,32.8,32.97,32.72,32.9,408100.0
2010-11-10 10:30:00,32.9,33.15,32.9,33.1,162600.0,32.9,33.15,32.9,33.1,162600.0
2010-11-10 11:00:00,33.09,33.12,32.96,33.12,180800.0,33.09,33.12,32.96,33.12,180800.0
2010-11-10 11:30:00,33.11,33.27,33.06,33.16,137900.0,33.11,33.27,33.06,33.16,137900.0
2010-11-10 12:00:00,33.15,33.28,33.13,33.25,169400.0,33.15,33.28,33.13,33.25,169400.0
2010-11-10 12:30:00,33.24,33.31,33.19,33.19,170700.0,33.24,33.31,33.19,33.19,170700.0
2010-11-10 13:00:00,33.19,33.27,33.08,33.19,72900.0,33.19,33.27,33.08,33.19,72900.0
2010-11-10 13:30:00,33.2,33.27,33.12,33.24,187400.0,33.2,33.27,33.12,33.24,187400.0
2010-11-10 14:00:00,33.24,33.36,33.21,33.35,154300.0,33.24,33.36,33.21,33.35,154300.0
2010-11-10 14:30:00,33.33,33.33,33.23,33.29,166000.0,33.33,33.33,33.23,33.29,166000.0
2010-11-10 15:00:00,33.29,33.33,33.25,33.25,212300.0,33.29,33.33,33.25,33.25,212300.0
2010-11-10 15:30:00,33.25,33.44,33.25,33.43,627400.0,33.25,33.44,33.25,33.43,627400.0
2010-11-11 09:30:00,32.9,33.11,32.5,33.0,380300.0,32.9,33.11,32.5,33.0,380300.0
2010-11-11 10:00:00,33.0,33.22,32.86,32.87,315800.0,33.0,33.22,32.86,32.87,315800.0
2010-11-11 10:30:00,32.88,32.99,32.8,32.91,509600.0,32.88,32.99,32.8,32.91,509600.0
2010-11-11 11:00:00,32.92,32.96,32.86,32.92,306300.0,32.92,32.96,32.86,32.92,306300.0
2010-11-11 11:30:00,32.91,32.99,32.87,32.91,175400.0,32.91,32.99,32.87,32.91,175400.0
2010-11-11 12:00:00,32.91,32.95,32.89,32.92,174200.0,32.91,32.95,32.89,32.92,174200.0
2010-11-11 12:30:00,32.92,32.95,32.84,32.95,435600.0,32.92,32.95,32.84,32.95,435600.0
2010-11-11 13:00:00,32.95,33.01,32.92,32.93,225100.0,32.95,33.01,32.92,32.93,225100.0
2010-11-11 13:30:00,32.93,33.24,32.93,33.17,151900.0,32.93,33.24,32.93,33.17,151900.0
2010-11-11 14:00:00,33.17,33.19,33.07,33.09,171100.0,33.17,33.19,33.07,33.09,171100.0
2010-11-11 14:30:00,33.08,33.11,32.99,33.09,225400.0,33.08,33.11,32.99,33.09,225400.0
2010-11-11 15:00:00,33.09,33.09,32.98,33.07,298600.0,33.09,33.09,32.98,33.07,298600.0
2010-11-11 15:30:00,33.07,33.12,32.99,33.09,589100.0,33.07,33.12,32.99,33.09,589100.0
2010-11-12 09:30:00,33.01,33.31,32.77,33.1,189000.0,33.01,33.31,32.77,33.1,189000.0
2010-11-12 10:00:00,33.1,33.29,32.98,33.15,240500.0,33.1,33.29,32.98,33.15,240500.0
2010-11-12 10:30:00,33.16,33.26,33.02,33.07,242800.0,33.16,33.26,33.02,33.07,242800.0
2010-11-12 11:00:00,33.07,33.12,32.94,33.05,189500.0,33.07,33.12,32.94,33.05,189500.0
2010-11-12 11:30:00,33.05,33.09,32.93,32.95,249000.0,33.05,33.09,32.93,32.95,249000.0
2010-11-12 12:00:00,32.95,32.97,32.82,32.89,184300.0,32.95,32.97,32.82,32.89,184300.0
2010-11-12 12:30:00,32.89,32.93,32.72,32.72,218000.0,32.89,32.93,32.72,32.72,218000.0
2010-11-12 13:00:00,32.73,32.92,32.73,32.76,190400.0,32.73,32.92,32.73,32.76,190400.0
2010-11-12 13:30:00,32.76,32.82,32.72,32.74,152000.0,32.76,32.82,32.72,32.74,152000.0
2010-11-12 14:00:00,32.74,32.8,32.67,32.79,220300.0,32.74,32.8,32.67,32.79,220300.0
2010-11-12 14:30:00,32.79,32.87,32.76,32.84,161800.0,32.79,32.87,32.76,32.84,161800.0
2010-11-12 15:00:00,32.85,32.93,32.81,32.87,261100.0,32.85,32.93,32.81,32.87,261100.0
2010-11-12 15:30:00,32.86,32.99,32.84,32.9,720900.0,32.86,32.99,32.84,32.9,720900.0
2010-11-15 09:30:00,33.17,33.34,32.92,33.06,357700.0,33.17,33.34,32.92,33.06,357700.0
2010-11-15 10:00:00,33.07,33.13,32.91,33.0,190900.0,33.07,33.13,32.91,33.0,190900.0
2010-11-15 10:30:00,33.0,33.21,33.0,33.16,187700.0,33.0,33.21,33.0,33.16,187700.0
2010-11-15 11:00:00,33.16,33.17,32.99,32.99,152200.0,33.16,33.17,32.99,32.99,152200.0
2010-11-15 11:30:00,33.01,33.17,32.96,33.11,105200.0,33.01,33.17,32.96,33.11,105200.0
2010-11-15 12:00:00,33.11,33.14,32.9,32.96,91300.0,33.11,33.14,32.9,32.96,91300.0
2010-11-15 12:30:00,32.96,32.98,32.88,32.94,97100.0,32.96,32.98,32.88,32.94,97100.0
2010-11-15 13:00:00,32.94,32.95,32.73,32.79,161100.0,32.94,32.95,32.73,32.79,161100.0
2010-11-15 13:30:00,32.8,32.94,32.76,32.81,160500.0,32.8,32.94,32.76,32.81,160500.0
2010-11-15 14:00:00,32.81,32.85,32.7,32.76,374700.0,32.81,32.85,32.7,32.76,374700.0
2010-11-15 14:30:00,32.77,32.9,32.75,32.89,288000.0,32.77,32.9,32.75,32.89,288000.0
2010-11-15 15:00:00,32.89,32.95,32.75,32.84,486800.0,32.89,32.95,32.75,32.84,486800.0
2010-11-15 15:30:00,32.83,32.91,32.7,32.74,811500.0,32.83,32.91,32.7,32.74,811500.0
2010-11-16 09:30:00,34.26,36.33,34.16,35.77,5613200.0,34.26,36.33,34.16,35.77,5613200.0
2010-11-16 10:00:00,35.77,36.23,35.55,35.96,1876800.0,35.77,36.23,35.55,35.96,1876800.0
2010-11-16 10:30:00,35.95,36.52,35.73,36.41,1369700.0,35.95,36.52,35.73,36.41,1369700.0
2010-11-16 11:00:00,36.38,36.55,36.15,36.36,1246000.0,36.38,36.55,36.15,36.36,1246000.0
2010-11-16 11:30:00,36.36,36.51,35.85,36.13,1120200.0,36.36,36.51,35.85,36.13,1120200.0
2010-11-16 12:00:00,36.14,36.41,36.1,36.24,725200.0,36.14,36.41,36.1,36.24,725200.0
2010-11-16 12:30:00,36.24,36.5,36.22,36.41,742000.0,36.24,36.5,36.22,36.41,742000.0
2010-11-16 13:00:00,36.41,36.43,36.2,36.2,631500.0,36.41,36.43,36.2,36.2,631500.0
2010-11-16 13:30:00,36.21,36.37,36.13,36.34,994300.0,36.21,36.37,36.13,36.34,994300.0
2010-11-16 14:00:00,36.34,36.37,36.25,36.3,424000.0,36.34,36.37,36.25,36.3,424000.0
2010-11-16 14:30:00,36.3,36.31,36.04,36.21,521800.0,36.3,36.31,36.04,36.21,521800.0
2010-11-16 15:00:00,36.22,36.26,36.07,36.23,1003100.0,36.22,36.26,36.07,36.23,1003100.0
2010-11-16 15:30:00,36.23,36.66,36.21,36.59,1849400.0,36.23,36.66,36.21,36.59,1849400.0
2010-11-17 09:30:00,36.57,36.75,36.13,36.28,1245400.0,36.57,36.75,36.13,36.28,1245400.0
2010-11-17 10:00:00,36.29,36.29,36.08,36.24,682100.0,36.29,36.29,36.08,36.24,682100.0
2010-11-17 10:30:00,36.25,36.5,36.19,36.47,680500.0,36.25,36.5,36.19,36.47,680500.0
2010-11-17 11:00:00,36.47,36.93,36.43,36.91,506200.0,36.47,36.93,36.43,36.91,506200.0
2010-11-17 11:30:00,36.91,36.95,36.74,36.75,442100.0,36.91,36.95,36.74,36.75,442100.0
2010-11-17 12:00:00,36.76,36.92,36.72,36.9,336900.0,36.76,36.92,36.72,36.9,336900.0
2010-11-17 12:30:00,36.9,37.13,36.86,36.96,409800.0,36.9,37.13,36.86,36.96,409800.0
2010-11-17 13:00:00,36.96,37.14,36.85,37.08,355600.0,36.96,37.14,36.85,37.08,355600.0
2010-11-17 13:30:00,37.07,37.24,37.0,37.2,331000.0,37.07,37.24,37.0,37.2,331000.0
2010-11-17 14:00:00,37.21,37.48,37.21,37.44,434300.0,37.21,37.48,37.21,37.44,434300.0
2010-11-17 14:30:00,37.45,37.57,37.4,37.44,577800.0,37.45,37.57,37.4,37.44,577800.0
2010-11-17 15:00:00,37.42,37.45,37.22,37.27,1054000.0,37.42,37.45,37.22,37.27,1054000.0
2010-11-17 15:30:00,37.29,37.36,37.24,37.28,1595400.0,37.29,37.36,37.24,37.28,1595400.0
2010-11-18 09:30:00,37.69,37.69,36.65,36.87,905900.0,37.69,37.69,36.65,36.87,905900.0
2010-11-18 10:00:00,36.88,37.13,36.71,37.0,693400.0,36.88,37.13,36.71,37.0,693400.0
2010-11-18 10:30:00,37.0,37.05,36.82,36.88,404600.0,37.0,37.05,36.82,36.88,404600.0
2010-11-18 11:00:00,36.89,37.05,36.85,36.99,228500.0,36.89,37.05,36.85,36.99,228500.0
2010-11-18 11:30:00,36.99,37.19,36.93,37.08,476500.0,36.99,37.19,36.93,37.08,476500.0
2010-11-18 12:00:00,37.08,37.08,36.83,36.85,217700.0,37.08,37.08,36.83,36.85,217700.0
2010-11-18 12:30:00,36.86,36.94,36.78,36.9,205100.0,36.86,36.94,36.78,36.9,205100.0
2010-11-18 13:00:00,36.9,36.9,36.74,36.78,171700.0,36.9,36.9,36.74,36.78,171700.0
2010-11-18 13:30:00,36.78,36.82,36.72,36.74,170200.0,36.78,36.82,36.72,36.74,170200.0
2010-11-18 14:00:00,36.74,36.74,36.41,36.42,398900.0,36.74,36.74,36.41,36.42,398900.0
2010-11-18 14:30:00,36.42,36.7,36.41,36.67,279600.0,36.42,36.7,36.41,36.67,279600.0
2010-11-18 15:00:00,36.68,36.7,36.53,36.6,223500.0,36.68,36.7,36.53,36.6,223500.0
2010-11-18 15:30:00,36.59,36.67,36.47,36.66,857300.0,36.59,36.67,36.47,36.66,857300.0
2010-11-19 09:30:00,36.59,36.7,36.41,36.54,548800.0,36.59,36.7,36.41,36.54,548800.0
2010-11-19 10:00:00,36.54,36.55,36.18,36.36,321100.0,36.54,36.55,36.18,36.36,321100.0
2010-11-19 10:30:00,36.37,36.92,36.37,36.81,214000.0,36.37,36.92,36.37,36.81,214000.0
2010-11-19 11:00:00,36.79,37.28,36.78,37.24,289600.0,36.79,37.28,36.78,37.24,289600.0
2010-11-19 11:30:00,37.21,37.46,37.1,37.1,229300.0,37.21,37.46,37.1,37.1,229300.0
2010-11-19 12:00:00,37.1,37.16,37.0,37.07,123300.0,37.1,37.16,37.0,37.07,123300.0
2010-11-19 12:30:00,37.07,37.15,37.03,37.11,95800.0,37.07,37.15,37.03,37.11,95800.0
2010-11-19 13:00:00,37.11,37.3,37.1,37.26,109200.0,37.11,37.3,37.1,37.26,109200.0
2010-11-19 13:30:00,37.26,37.31,37.19,37.28,95100.0,37.26,37.31,37.19,37.28,95100.0
2010-11-19 14:00:00,37.28,37.3,37.1,37.1,145300.0,37.28,37.3,37.1,37.1,145300.0
2010-11-19 14:30:00,37.11,37.18,37.03,37.15,205800.0,37.11,37.18,37.03,37.15,205800.0
2010-11-19 15:00:00,37.15,37.25,37.1,37.1,236100.0,37.15,37.25,37.1,37.1,236100.0
2010-11-19 15:30:00,37.1,37.26,37.09,37.26,851300.0,37.1,37.26,37.09,37.26,851300.0
2010-11-22 09:30:00,37.4,37.79,37.16,37.66,433900.0,37.4,37.79,37.16,37.66,433900.0
2010-11-22 10:00:00,37.66,37.92,37.4,37.43,248800.0,37.66,37.92,37.4,37.43,248800.0
2010-11-22 10:30:00,37.42,37.52,37.13,37.23,457900.0,37.42,37.52,37.13,37.23,457900.0
2010-11-22 11:00:00,37.22,37.22,37.05,37.15,325800.0,37.22,37.22,37.05,37.15,325800.0
2010-11-22 11:30:00,37.15,37.19,37.07,37.12,306300.0,37.15,37.19,37.07,37.12,306300.0
2010-11-22 12:00:00,37.13,37.26,37.09,37.1,133400.0,37.13,37.26,37.09,37.1,133400.0
2010-11-22 12:30:00,37.1,37.15,36.96,37.07,162200.0,37.1,37.15,36.96,37.07,162200.0
2010-11-22 13:00:00,37.07,37.08,36.97,37.0,123100.0,37.07,37.08,36.97,37.0,123100.0
2010-11-22 13:30:00,37.01,37.2,37.01,37.18,95600.0,37.01,37.2,37.01,37.18,95600.0
2010-11-22 14:00:00,37.18,37.32,37.18,37.22,126300.0,37.18,37.32,37.18,37.22,126300.0
2010-11-22 14:30:00,37.22,37.38,37.19,37.31,132900.0,37.22,37.38,37.19,37.31,132900.0
2010-11-22 15:00:00,37.32,37.33,37.18,37.23,190200.0,37.32,37.33,37.18,37.23,190200.0
2010-11-22 15:30:00,37.23,37.37,37.21,37.35,472600.0,37.23,37.37,37.21,37.35,472600.0
2010-11-23 09:30:00,37.71,38.19,37.57,37.81,831400.0,37.71,38.19,37.57,37.81,831400.0
2010-11-23 10:00:00,37.78,38.01,37.6,37.62,414100.0,37.78,38.01,37.6,37.62,414100.0
2010-11-23 10:30:00,37.63,38.17,37.61,38.14,382000.0,37.63,38.17,37.61,38.14,382000.0
2010-11-23 11:00:00,38.14,38.19,37.84,37.88,308300.0,38.14,38.19,37.84,37.88,308300.0
2010-11-23 11:30:00,37.88,37.93,37.75,37.9,124900.0,37.88,37.93,37.75,37.9,124900.0
2010-11-23 12:00:00,37.89,37.96,37.72,37.78,125300.0,37.89,37.96,37.72,37.78,125300.0
2010-11-23 12:30:00,37.78,37.84,37.74,37.82,135000.0,37.78,37.84,37.74,37.82,135000.0
2010-11-23 13:00:00,37.83,37.88,37.69,37.7,236700.0,37.83,37.88,37.69,37.7,236700.0
2010-11-23 13:30:00,37.7,37.71,37.55,37.59,163700.0,37.7,37.71,37.55,37.59,163700.0
2010-11-23 14:00:00,37.59,37.64,37.48,37.49,359900.0,37.59,37.64,37.48,37.49,359900.0
2010-11-23 14:30:00,37.49,37.73,37.43,37.67,741400.0,37.49,37.73,37.43,37.67,741400.0
2010-11-23 15:00:00,37.66,37.72,37.45,37.53,785800.0,37.66,37.72,37.45,37.53,785800.0
2010-11-23 15:30:00,37.53,37.8,37.53,37.74,1003200.0,37.53,37.8,37.53,37.74,1003200.0
2010-11-24 09:30:00,38.05,38.49,37.91,38.45,299200.0,38.05,38.49,37.91,38.45,299200.0
2010-11-24 10:00:00,38.43,38.6,38.36,38.5,422200.0,38.43,38.6,38.36,38.5,422200.0
2010-11-24 10:30:00,38.5,38.54,38.34,38.37,247900.0,38.5,38.54,38.34,38.37,247900.0
2010-11-24 11:00:00,38.37,38.37,38.25,38.36,166100.0,38.37,38.37,38.25,38.36,166100.0
2010-11-24 11:30:00,38.36,38.43,38.27,38.31,190500.0,38.36,38.43,38.27,38.31,190500.0
2010-11-24 12:00:00,38.32,38.41,38.3,38.41,97600.0,38.32,38.41,38.3,38.41,97600.0
2010-11-24 12:30:00,38.41,38.45,38.33,38.42,160400.0,38.41,38.45,38.33,38.42,160400.0
2010-11-24 13:00:00,38.42,38.5,38.37,38.38,189300.0,38.42,38.5,38.37,38.38,189300.0
2010-11-24 13:30:00,38.38,38.41,38.29,38.36,163200.0,38.38,38.41,38.29,38.36,163200.0
2010-11-24 14:00:00,38.36,38.42,38.33,38.42,368700.0,38.36,38.42,38.33,38.42,368700.0
2010-11-24 14:30:00,38.42,38.43,38.35,38.38,205600.0,38.42,38.43,38.35,38.38,205600.0
2010-11-24 15:00:00,38.38,38.44,38.35,38.38,354800.0,38.38,38.44,38.35,38.38,354800.0
2010-11-24 15:30:00,38.39,38.45,38.35,38.4,791500.0,38.39,38.45,38.35,38.4,791500.0
2010-11-26 09:30:00,38.35,38.73,38.29,38.49,249900.0,38.35,38.73,38.29,38.49,249900.0
2010-11-26 10:00:00,38.49,38.61,38.31,38.51,186200.0,38.49,38.61,38.31,38.51,186200.0
2010-11-26 10:30:00,38.51,38.55,38.33,38.48,143100.0,38.51,38.55,38.33,38.48,143100.0
2010-11-26 11:00:00,38.48,38.69,38.47,38.55,196500.0,38.48,38.69,38.47,38.55,196500.0
2010-11-26 11:30:00,38.55,38.57,38.42,38.52,219600.0,38.55,38.57,38.42,38.52,219600.0
2010-11-26 12:00:00,38.51,38.6,38.47,38.55,118400.0,38.51,38.6,38.47,38.55,118400.0
2010-11-26 12:30:00,38.54,38.58,38.45,38.47,278400.0,38.54,38.58,38.45,38.47,278400.0
2010-11-29 09:30:00,38.26,38.49,38.08,38.1,448200.0,38.26,38.49,38.08,38.1,448200.0
2010-11-29 10:00:00,38.1,38.43,37.91,38.23,388500.0,38.1,38.43,37.91,38.23,388500.0
2010-11-29 10:30:00,38.24,38.37,38.19,38.23,355700.0,38.24,38.37,38.19,38.23,355700.0
2010-11-29 11:00:00,38.23,38.28,38.13,38.15,211300.0,38.23,38.28,38.13,38.15,211300.0
2010-11-29 11:30:00,38.15,38.2,37.74,37.74,358300.0,38.15,38.2,37.74,37.74,358300.0
2010-11-29 12:00:00,37.75,37.98,37.7,37.86,255000.0,37.75,37.98,37.7,37.86,255000.0
2010-11-29 12:30:00,37.87,38.04,37.84,38.02,133700.0,37.87,38.04,37.84,38.02,133700.0
2010-11-29 13:00:00,38.02,38.16,37.99,38.13,178900.0,38.02,38.16,37.99,38.13,178900.0
2010-11-29 13:30:00,38.13,38.19,38.09,38.11,229800.0,38.13,38.19,38.09,38.11,229800.0
2010-11-29 14:00:00,38.11,38.25,38.11,38.23,198800.0,38.11,38.25,38.11,38.23,198800.0
2010-11-29 14:30:00,38.23,38.34,38.2,38.3,412800.0,38.23,38.34,38.2,38.3,412800.0
2010-11-29 15:00:00,38.31,38.36,38.24,38.27,363200.0,38.31,38.36,38.24,38.27,363200.0
2010-11-29 15:30:00,38.27,38.29,38.19,38.23,534800.0,38.27,38.29,38.19,38.23,534800.0
2010-11-30 09:30:00,37.95,38.29,37.74,38.16,383300.0,37.95,38.29,37.74,38.16,383300.0
2010-11-30 10:00:00,38.17,38.35,37.89,38.14,322000.0,38.17,38.35,37.89,38.14,322000.0
2010-11-30 10:30:00,38.12,38.13,37.94,38.05,189300.0,38.12,38.13,37.94,38.05,189300.0
2010-11-30 11:00:00,38.06,38.14,37.84,37.9,262500.0,38.06,38.14,37.84,37.9,262500.0
2010-11-30 11:30:00,37.91,37.93,37.71,37.8,271900.0,37.91,37.93,37.71,37.8,271900.0
2010-11-30 12:00:00,37.8,37.94,37.79,37.9,211200.0,37.8,37.94,37.79,37.9,211200.0
2010-11-30 12:30:00,37.9,37.99,37.83,37.91,173800.0,37.9,37.99,37.83,37.91,173800.0
2010-11-30 13:00:00,37.91,38.19,37.9,38.16,157300.0,37.91,38.19,37.9,38.16,157300.0
2010-11-30 13:30:00,38.16,38.17,37.98,38.02,104600.0,38.16,38.17,37.98,38.02,104600.0
2010-11-30 14:00:00,38.02,38.07,37.83,37.85,238600.0,38.02,38.07,37.83,37.85,238600.0
2010-11-30 14:30:00,37.85,37.9,37.81,37.88,215200.0,37.85,37.9,37.81,37.88,215200.0
2010-11-30 15:00:00,37.88,38.0,37.85,37.99,255200.0,37.88,38.0,37.85,37.99,255200.0
2010-11-30 15:30:00,37.98,38.01,37.79,37.79,728000.0,37.98,38.01,37.79,37.79,728000.0
2010-12-01 09:30:00,38.25,38.49,38.01,38.26,431100.0,38.25,38.49,38.01,38.26,431100.0
2010-12-01 10:00:00,38.26,38.3,37.83,37.95,288800.0,38.26,38.3,37.83,37.95,288800.0
2010-12-01 10:30:00,37.97,38.25,37.94,38.15,197900.0,37.97,38.25,37.94,38.15,197900.0
2010-12-01 11:00:00,38.15,38.19,37.95,37.97,224200.0,38.15,38.19,37.95,37.97,224200.0
2010-12-01 11:30:00,37.99,38.16,37.93,38.1,187000.0,37.99,38.16,37.93,38.1,187000.0
2010-12-01 12:00:00,38.11,38.14,37.97,38.06,156300.0,38.11,38.14,37.97,38.06,156300.0
2010-12-01 12:30:00,38.05,38.09,37.99,38.09,174100.0,38.05,38.09,37.99,38.09,174100.0
2010-12-01 13:00:00,38.09,38.13,38.0,38.0,159000.0,38.09,38.13,38.0,38.0,159000.0
2010-12-01 13:30:00,38.0,38.08,37.98,38.02,189900.0,38.0,38.08,37.98,38.02,189900.0
2010-12-01 14:00:00,38.01,38.13,37.99,38.03,184100.0,38.01,38.13,37.99,38.03,184100.0
2010-12-01 14:30:00,38.03,38.11,37.99,38.07,230200.0,38.03,38.11,37.99,38.07,230200.0
2010-12-01 15:00:00,38.07,38.13,38.0,38.07,310000.0,38.07,38.13,38.0,38.07,310000.0
2010-12-01 15:30:00,38.07,38.15,38.03,38.12,648200.0,38.07,38.15,38.03,38.12,648200.0
2010-12-02 09:30:00,38.48,38.95,38.41,38.48,744400.0,38.48,38.95,38.41,38.48,744400.0
2010-12-02 10:00:00,38.49,38.59,38.32,38.35,356000.0,38.49,38.59,38.32,38.35,356000.0
2010-12-02 10:30:00,38.34,38.4,38.22,38.4,247000.0,38.34,38.4,38.22,38.4,247000.0
2010-12-02 11:00:00,38.4,38.51,38.36,38.47,175000.0,38.4,38.51,38.36,38.47,175000.0
2010-12-02 11:30:00,38.46,38.56,38.41,38.48,161600.0,38.46,38.56,38.41,38.48,161600.0
2010-12-02 12:00:00,38.49,38.51,38.26,38.26,85500.0,38.49,38.51,38.26,38.26,85500.0
2010-12-02 12:30:00,38.26,38.43,38.26,38.35,127000.0,38.26,38.43,38.26,38.35,127000.0
2010-12-02 13:00:00,38.35,38.4,38.28,38.4,111000.0,38.35,38.4,38.28,38.4,111000.0
2010-12-02 13:30:00,38.4,38.42,38.29,38.3,125700.0,38.4,38.42,38.29,38.3,125700.0
2010-12-02 14:00:00,38.3,38.36,38.27,38.29,255100.0,38.3,38.36,38.27,38.29,255100.0
2010-12-02 14:30:00,38.3,38.45,38.3,38.43,124100.0,38.3,38.45,38.3,38.43,124100.0
2010-12-02 15:00:00,38.43,38.5,38.37,38.42,190200.0,38.43,38.5,38.37,38.42,190200.0
2010-12-02 15:30:00,38.43,38.46,38.29,38.32,719800.0,38.43,38.46,38.29,38.32,719800.0
2010-12-03 09:30:00,38.2,38.22,37.83,37.86,569300.0,38.2,38.22,37.83,37.86,569300.0
2010-12-03 10:00:00,37.86,37.97,37.6,37.78,538600.0,37.86,37.97,37.6,37.78,538600.0
2010-12-03 10:30:00,37.79,37.87,37.55,37.74,262000.0,37.79,37.87,37.55,37.74,262000.0
2010-12-03 11:00:00,37.75,37.86,37.74,37.81,383100.0,37.75,37.86,37.74,37.81,383100.0
2010-12-03 11:30:00,37.81,37.87,37.75,37.78,181500.0,37.81,37.87,37.75,37.78,181500.0
2010-12-03 12:00:00,37.78,37.82,37.71,37.82,143300.0,37.78,37.82,37.71,37.82,143300.0
2010-12-03 12:30:00,37.83,37.94,37.81,37.85,89000.0,37.83,37.94,37.81,37.85,89000.0
2010-12-03 13:00:00,37.84,37.98,37.84,37.9,229700.0,37.84,37.98,37.84,37.9,229700.0
2010-12-03 13:30:00,37.9,37.99,37.86,37.98,237600.0,37.9,37.99,37.86,37.98,237600.0
2010-12-03 14:00:00,37.98,38.08,37.97,38.01,237600.0,37.98,38.08,37.97,38.01,237600.0
2010-12-03 14:30:00,38.02,38.08,38.0,38.03,141500.0,38.02,38.08,38.0,38.03,141500.0
2010-12-03 15:00:00,38.04,38.16,37.97,38.16,228900.0,38.04,38.16,37.97,38.16,228900.0
2010-12-03 15:30:00,38.16,38.32,38.15,38.24,478300.0,38.16,38.32,38.15,38.24,478300.0
2010-12-06 09:30:00,38.32,38.35,38.03,38.24,278600.0,38.32,38.35,38.03,38.24,278600.0
2010-12-06 10:00:00,38.23,38.53,38.2,38.37,168100.0,38.23,38.53,38.2,38.37,168100.0
2010-12-06 10:30:00,38.38,38.41,38.02,38.06,111000.0,38.38,38.41,38.02,38.06,111000.0
2010-12-06 11:00:00,38.05,38.13,37.89,37.9,107500.0,38.05,38.13,37.89,37.9,107500.0
2010-12-06 11:30:00,37.89,37.93,37.77,37.87,147200.0,37.89,37.93,37.77,37.87,147200.0
2010-12-06 12:00:00,37.87,37.91,37.79,37.8,84100.0,37.87,37.91,37.79,37.8,84100.0
2010-12-06 12:30:00,37.8,37.81,37.73,37.75,130100.0,37.8,37.81,37.73,37.75,130100.0
2010-12-06 13:00:00,37.75,37.82,37.71,37.82,117500.0,37.75,37.82,37.71,37.82,117500.0
2010-12-06 13:30:00,37.82,37.83,37.71,37.81,149300.0,37.82,37.83,37.71,37.81,149300.0
2010-12-06 14:00:00,37.81,37.97,37.81,37.91,93400.0,37.81,37.97,37.81,37.91,93400.0
2010-12-06 14:30:00,37.91,38.03,37.9,38.0,128400.0,37.91,38.03,37.9,38.0,128400.0
2010-12-06 15:00:00,38.01,38.06,37.97,37.98,154200.0,38.01,38.06,37.97,37.98,154200.0
2010-12-06 15:30:00,37.97,38.0,37.84,37.87,433000.0,37.97,38.0,37.84,37.87,433000.0
2010-12-07 09:30:00,38.26,38.39,37.71,37.71,249500.0,38.26,38.39,37.71,37.71,249500.0
2010-12-07 10:00:00,37.71,37.72,37.46,37.53,286800.0,37.71,37.72,37.46,37.53,286800.0
2010-12-07 10:30:00,37.52,37.79,37.44,37.63,232500.0,37.52,37.79,37.44,37.63,232500.0
2010-12-07 11:00:00,37.63,37.73,37.62,37.69,100000.0,37.63,37.73,37.62,37.69,100000.0
2010-12-07 11:30:00,37.69,37.7,37.47,37.49,199100.0,37.69,37.7,37.47,37.49,199100.0
2010-12-07 12:00:00,37.5,37.5,37.37,37.4,150700.0,37.5,37.5,37.37,37.4,150700.0
2010-12-07 12:30:00,37.4,37.7,37.4,37.7,83600.0,37.4,37.7,37.4,37.7,83600.0
2010-12-07 13:00:00,37.7,37.81,37.67,37.8,154200.0,37.7,37.81,37.67,37.8,154200.0
2010-12-07 13:30:00,37.8,37.96,37.78,37.92,149400.0,37.8,37.96,37.78,37.92,149400.0
2010-12-07 14:00:00,37.91,38.02,37.91,37.99,144600.0,37.91,38.02,37.91,37.99,144600.0
2010-12-07 14:30:00,38.0,38.17,37.91,37.94,259400.0,38.0,38.17,37.91,37.94,259400.0
2010-12-07 15:00:00,37.94,38.2,37.92,38.19,516100.0,37.94,38.2,37.92,38.19,516100.0
2010-12-07 15:30:00,38.17,38.17,37.97,38.1,498800.0,38.17,38.17,37.97,38.1,498800.0
2010-12-08 09:30:00,38.1,38.35,37.72,37.89,378600.0,38.1,38.35,37.72,37.89,378600.0
2010-12-08 10:00:00,37.87,38.13,37.86,38.02,228900.0,37.87,38.13,37.86,38.02,228900.0
2010-12-08 10:30:00,38.02,38.12,37.92,38.1,133300.0,38.02,38.12,37.92,38.1,133300.0
2010-12-08 11:00:00,38.1,38.31,38.08,38.27,145100.0,38.1,38.31,38.08,38.27,145100.0
2010-12-08 11:30:00,38.27,38.28,38.16,38.18,84400.0,38.27,38.28,38.16,38.18,84400.0
2010-12-08 12:00:00,38.19,38.23,38.11,38.12,59000.0,38.19,38.23,38.11,38.12,59000.0
2010-12-08 12:30:00,38.12,38.12,38.05,38.12,93400.0,38.12,38.12,38.05,38.12,93400.0
2010-12-08 13:00:00,38.11,38.19,38.1,38.13,91400.0,38.11,38.19,38.1,38.13,91400.0
2010-12-08 13:30:00,38.12,38.18,38.1,38.14,91400.0,38.12,38.18,38.1,38.14,91400.0
2010-12-08 14:00:00,38.14,38.3,38.1,38.3,168900.0,38.14,38.3,38.1,38.3,168900.0
2010-12-08 14:30:00,38.29,38.3,38.17,38.27,155000.0,38.29,38.3,38.17,38.27,155000.0
2010-12-08 15:00:00,38.27,38.28,38.15,38.15,160900.0,38.27,38.28,38.15,38.15,160900.0
2010-12-08 15:30:00,38.15,38.36,38.15,38.31,478000.0,38.15,38.36,38.15,38.31,478000.0
2010-12-09 09:30:00,38.4,38.47,38.09,38.22,127800.0,38.4,38.47,38.09,38.22,127800.0
2010-12-09 10:00:00,38.2,38.2,37.81,37.84,138000.0,38.2,38.2,37.81,37.84,138000.0
2010-12-09 10:30:00,37.84,37.95,37.84,37.9,73300.0,37.84,37.95,37.84,37.9,73300.0
2010-12-09 11:00:00,37.9,38.18,37.89,38.13,167400.0,37.9,38.18,37.89,38.13,167400.0
2010-12-09 11:30:00,38.13,38.13,37.87,37.97,85100.0,38.13,38.13,37.87,37.97,85100.0
2010-12-09 12:00:00,37.95,38.0,37.85,37.88,91700.0,37.95,38.0,37.85,37.88,91700.0
2010-12-09 12:30:00,37.88,37.91,37.85,37.86,148800.0,37.88,37.91,37.85,37.86,148800.0
2010-12-09 13:00:00,37.86,37.91,37.79,37.8,291500.0,37.86,37.91,37.79,37.8,291500.0
2010-12-09 13:30:00,37.8,37.84,37.76,37.8,130900.0,37.8,37.84,37.76,37.8,130900.0
2010-12-09 14:00:00,37.8,37.81,37.67,37.67,173600.0,37.8,37.81,37.67,37.67,173600.0
2010-12-09 14:30:00,37.67,37.68,37.54,37.68,282400.0,37.67,37.68,37.54,37.68,282400.0
2010-12-09 15:00:00,37.68,37.7,37.59,37.61,217200.0,37.68,37.7,37.59,37.61,217200.0
2010-12-09 15:30:00,37.62,37.68,37.57,37.63,720300.0,37.62,37.68,37.57,37.63,720300.0
2010-12-10 09:30:00,37.35,37.39,36.44,36.53,895800.0,37.35,37.39,36.44,36.53,895800.0
2010-12-10 10:00:00,36.53,36.85,36.47,36.77,370600.0,36.53,36.85,36.47,36.77,370600.0
2010-12-10 10:30:00,36.77,36.85,36.69,36.71,439100.0,36.77,36.85,36.69,36.71,439100.0
2010-12-10 11:00:00,36.7,36.85,36.59,36.7,269600.0,36.7,36.85,36.59,36.7,269600.0
2010-12-10 11:30:00,36.7,36.8,36.58,36.79,172200.0,36.7,36.8,36.58,36.79,172200.0
2010-12-10 12:00:00,36.78,37.03,36.78,36.99,169400.0,36.78,37.03,36.78,36.99,169400.0
2010-12-10 12:30:00,36.99,37.12,36.98,37.04,139400.0,36.99,37.12,36.98,37.04,139400.0
2010-12-10 13:00:00,37.04,37.05,36.94,36.96,244900.0,37.04,37.05,36.94,36.96,244900.0
2010-12-10 13:30:00,36.97,36.97,36.88,36.9,240300.0,36.97,36.97,36.88,36.9,240300.0
2010-12-10 14:00:00,36.9,37.02,36.88,37.01,212400.0,36.9,37.02,36.88,37.01,212400.0
2010-12-10 14:30:00,37.0,37.21,37.0,37.15,206400.0,37.0,37.21,37.0,37.15,206400.0
2010-12-10 15:00:00,37.16,37.18,37.09,37.18,229600.0,37.16,37.18,37.09,37.18,229600.0
2010-12-10 15:30:00,37.18,37.23,37.14,37.2,522900.0,37.18,37.23,37.14,37.2,522900.0
2010-12-13 09:30:00,37.39,37.5,36.76,36.79,252700.0,37.39,37.5,36.76,36.79,252700.0
2010-12-13 10:00:00,36.79,36.96,36.72,36.89,238800.0,36.79,36.96,36.72,36.89,238800.0
2010-12-13 10:30:00,36.88,36.9,36.62,36.69,279000.0,36.88,36.9,36.62,36.69,279000.0
2010-12-13 11:00:00,36.69,36.74,36.4,36.4,252500.0,36.69,36.74,36.4,36.4,252500.0
2010-12-13 11:30:00,36.4,36.53,36.28,36.29,280800.0,36.4,36.53,36.28,36.29,280800.0
2010-12-13 12:00:00,36.29,36.44,36.27,36.32,236700.0,36.29,36.44,36.27,36.32,236700.0
2010-12-13 12:30:00,36.33,36.38,36.25,36.35,148400.0,36.33,36.38,36.25,36.35,148400.0
2010-12-13 13:00:00,36.35,36.35,36.25,36.26,162600.0,36.35,36.35,36.25,36.26,162600.0
2010-12-13 13:30:00,36.26,36.35,36.2,36.35,215700.0,36.26,36.35,36.2,36.35,215700.0
2010-12-13 14:00:00,36.35,36.42,36.28,36.28,156100.0,36.35,36.42,36.28,36.28,156100.0
2010-12-13 14:30:00,36.28,36.31,36.25,36.28,165300.0,36.28,36.31,36.25,36.28,165300.0
2010-12-13 15:00:00,36.27,36.3,36.1,36.2,384600.0,36.27,36.3,36.1,36.2,384600.0
2010-12-13 15:30:00,36.2,36.21,36.12,36.14,641300.0,36.2,36.21,36.12,36.14,641300.0
2010-12-14 09:30:00,36.36,36.41,35.93,36.2,364500.0,36.36,36.41,35.93,36.2,364500.0
2010-12-14 10:00:00,36.2,36.44,36.1,36.44,141000.0,36.2,36.44,36.1,36.44,141000.0
2010-12-14 10:30:00,36.45,36.74,36.43,36.48,164200.0,36.45,36.74,36.43,36.48,164200.0
2010-12-14 11:00:00,36.49,36.55,36.41,36.47,103700.0,36.49,36.55,36.41,36.47,103700.0
2010-12-14 11:30:00,36.47,36.55,36.43,36.48,99900.0,36.47,36.55,36.43,36.48,99900.0
2010-12-14 12:00:00,36.47,36.6,36.47,36.58,91400.0,36.47,36.6,36.47,36.58,91400.0
2010-12-14 12:30:00,36.59,36.69,36.54,36.67,152900.0,36.59,36.69,36.54,36.67,152900.0
2010-12-14 13:00:00,36.66,36.75,36.64,36.72,79600.0,36.66,36.75,36.64,36.72,79600.0
2010-12-14 13:30:00,36.73,36.83,36.73,36.75,113700.0,36.73,36.83,36.73,36.75,113700.0
2010-12-14 14:00:00,36.75,36.77,36.62,36.65,200400.0,36.75,36.77,36.62,36.65,200400.0
2010-12-14 14:30:00,36.65,36.65,36.46,36.53,187800.0,36.65,36.65,36.46,36.53,187800.0
2010-12-14 15:00:00,36.53,36.55,36.27,36.28,246900.0,36.53,36.55,36.27,36.28,246900.0
2010-12-14 15:30:00,36.28,36.35,36.15,36.33,517200.0,36.28,36.35,36.15,36.33,517200.0
2010-12-15 09:30:00,36.23,36.72,36.14,36.69,191700.0,36.23,36.72,36.14,36.69,191700.0
2010-12-15 10:00:00,36.69,36.87,36.63,36.87,206700.0,36.69,36.87,36.63,36.87,206700.0
2010-12-15 10:30:00,36.87,36.99,36.82,36.9,257400.0,36.87,36.99,36.82,36.9,257400.0
2010-12-15 11:00:00,36.9,36.97,36.77,36.85,353600.0,36.9,36.97,36.77,36.85,353600.0
2010-12-15 11:30:00,36.85,36.93,36.72,36.72,166000.0,36.85,36.93,36.72,36.72,166000.0
2010-12-15 12:00:00,36.73,36.77,36.69,36.73,110300.0,36.73,36.77,36.69,36.73,110300.0
2010-12-15 12:30:00,36.73,36.78,36.67,36.73,209700.0,36.73,36.78,36.67,36.73,209700.0
2010-12-15 13:00:00,36.72,36.72,36.64,36.69,128600.0,36.72,36.72,36.64,36.69,128600.0
2010-12-15 13:30:00,36.7,36.78,36.66,36.75,126000.0,36.7,36.78,36.66,36.75,126000.0
2010-12-15 14:00:00,36.76,36.78,36.55,36.56,121500.0,36.76,36.78,36.55,36.56,121500.0
2010-12-15 14:30:00,36.56,36.65,36.47,36.56,182300.0,36.56,36.65,36.47,36.56,182300.0
2010-12-15 15:00:00,36.57,36.73,36.55,36.68,227300.0,36.57,36.73,36.55,36.68,227300.0
2010-12-15 15:30:00,36.67,36.8,36.61,36.62,443900.0,36.67,36.8,36.61,36.62,443900.0
2010-12-16 09:30:00,36.64,36.82,36.49,36.52,203900.0,36.64,36.82,36.49,36.52,203900.0
2010-12-16 10:00:00,36.53,36.84,36.51,36.79,132700.0,36.53,36.84,36.51,36.79,132700.0
2010-12-16 10:30:00,36.79,36.9,36.68,36.87,60600.0,36.79,36.9,36.68,36.87,60600.0
2010-12-16 11:00:00,36.86,37.15,36.85,37.12,105500.0,36.86,37.15,36.85,37.12,105500.0
2010-12-16 11:30:00,37.12,37.13,36.95,36.96,73600.0,37.12,37.13,36.95,36.96,73600.0
2010-12-16 12:00:00,36.96,36.97,36.77,36.77,76200.0,36.96,36.97,36.77,36.77,76200.0
2010-12-16 12:30:00,36.76,36.82,36.7,36.8,159400.0,36.76,36.82,36.7,36.8,159400.0
2010-12-16 13:00:00,36.79,36.82,36.71,36.72,83400.0,36.79,36.82,36.71,36.72,83400.0
2010-12-16 13:30:00,36.72,36.74,36.62,36.62,146800.0,36.72,36.74,36.62,36.62,146800.0
2010-12-16 14:00:00,36.62,36.66,36.55,36.58,138800.0,36.62,36.66,36.55,36.58,138800.0
2010-12-16 14:30:00,36.57,36.63,36.53,36.59,124500.0,36.57,36.63,36.53,36.59,124500.0
2010-12-16 15:00:00,36.59,36.66,36.54,36.66,161000.0,36.59,36.66,36.54,36.66,161000.0
2010-12-16 15:30:00,36.66,36.72,36.63,36.68,274900.0,36.66,36.72,36.63,36.68,274900.0
2010-12-17 09:30:00,36.72,36.75,36.41,36.56,590900.0,36.72,36.75,36.41,36.56,590900.0
2010-12-17 10:00:00,36.57,36.58,36.37,36.49,113800.0,36.57,36.58,36.37,36.49,113800.0
2010-12-17 10:30:00,36.49,36.73,36.49,36.72,81400.0,36.49,36.73,36.49,36.72,81400.0
2010-12-17 11:00:00,36.72,36.94,36.71,36.9,119200.0,36.72,36.94,36.71,36.9,119200.0
2010-12-17 11:30:00,36.89,36.91,36.76,36.77,75200.0,36.89,36.91,36.76,36.77,75200.0
2010-12-17 12:00:00,36.77,36.95,36.77,36.84,91700.0,36.77,36.95,36.77,36.84,91700.0
2010-12-17 12:30:00,36.85,36.88,36.77,36.81,72600.0,36.85,36.88,36.77,36.81,72600.0
2010-12-17 13:00:00,36.8,36.8,36.67,36.67,88400.0,36.8,36.8,36.67,36.67,88400.0
2010-12-17 13:30:00,36.68,36.81,36.66,36.81,73700.0,36.68,36.81,36.66,36.81,73700.0
2010-12-17 14:00:00,36.8,36.87,36.8,36.87,63500.0,36.8,36.87,36.8,36.87,63500.0
2010-12-17 14:30:00,36.86,36.88,36.76,36.77,148600.0,36.86,36.88,36.76,36.77,148600.0
2010-12-17 15:00:00,36.76,36.82,36.68,36.69,180400.0,36.76,36.82,36.68,36.69,180400.0
2010-12-17 15:30:00,36.68,36.72,36.36,36.37,776700.0,36.68,36.72,36.36,36.37,776700.0
2010-12-20 09:30:00,36.59,36.84,36.47,36.76,312400.0,36.59,36.84,36.47,36.76,312400.0
2010-12-20 10:00:00,36.75,36.75,36.41,36.53,124400.0,36.75,36.75,36.41,36.53,124400.0
2010-12-20 10:30:00,36.54,36.77,36.54,36.75,124500.0,36.54,36.77,36.54,36.75,124500.0
2010-12-20 11:00:00,36.75,36.77,36.62,36.69,98000.0,36.75,36.77,36.62,36.69,98000.0
2010-12-20 11:30:00,36.69,36.73,36.61,36.69,50300.0,36.69,36.73,36.61,36.69,50300.0
2010-12-20 12:00:00,36.69,36.71,36.64,36.67,44700.0,36.69,36.71,36.64,36.67,44700.0
2010-12-20 12:30:00,36.67,36.7,36.62,36.69,59800.0,36.67,36.7,36.62,36.69,59800.0
2010-12-20 13:00:00,36.69,36.72,36.67,36.69,37800.0,36.69,36.72,36.67,36.69,37800.0
2010-12-20 13:30:00,36.69,36.69,36.51,36.6,169900.0,36.69,36.69,36.51,36.6,169900.0
2010-12-20 14:00:00,36.6,36.83,36.6,36.77,95200.0,36.6,36.83,36.6,36.77,95200.0
2010-12-20 14:30:00,36.78,36.87,36.75,36.86,113900.0,36.78,36.87,36.75,36.86,113900.0
2010-12-20 15:00:00,36.87,36.91,36.8,36.8,149300.0,36.87,36.91,36.8,36.8,149300.0
2010-12-20 15:30:00,36.81,36.87,36.73,36.78,209500.0,36.81,36.87,36.73,36.78,209500.0
2010-12-21 09:30:00,35.94,36.6,35.72,36.32,701500.0,35.94,36.6,35.72,36.32,701500.0
2010-12-21 10:00:00,36.31,36.4,36.17,36.18,322300.0,36.31,36.4,36.17,36.18,322300.0
2010-12-21 10:30:00,36.18,36.63,36.16,36.63,260100.0,36.18,36.63,36.16,36.63,260100.0
2010-12-21 11:00:00,36.63,36.65,36.39,36.54,195200.0,36.63,36.65,36.39,36.54,195200.0
2010-12-21 11:30:00,36.54,36.8,36.53,36.72,204000.0,36.54,36.8,36.53,36.72,204000.0
2010-12-21 12:00:00,36.71,36.82,36.7,36.76,151500.0,36.71,36.82,36.7,36.76,151500.0
2010-12-21 12:30:00,36.76,36.88,36.68,36.87,97500.0,36.76,36.88,36.68,36.87,97500.0
2010-12-21 13:00:00,36.86,36.97,36.69,36.7,176500.0,36.86,36.97,36.69,36.7,176500.0
2010-12-21 13:30:00,36.7,36.88,36.65,36.88,119900.0,36.7,36.88,36.65,36.88,119900.0
2010-12-21 14:00:00,36.87,36.88,36.79,36.8,73400.0,36.87,36.88,36.79,36.8,73400.0
2010-12-21 14:30:00,36.8,36.83,36.71,36.77,110400.0,36.8,36.83,36.71,36.77,110400.0
2010-12-21 15:00:00,36.77,36.88,36.73,36.74,294500.0,36.77,36.88,36.73,36.74,294500.0
2010-12-21 15:30:00,36.75,36.86,36.75,36.79,416100.0,36.75,36.86,36.75,36.79,416100.0
2010-12-22 09:30:00,36.98,36.98,36.28,36.35,291600.0,36.98,36.98,36.28,36.35,291600.0
2010-12-22 10:00:00,36.35,36.37,35.94,35.98,189900.0,36.35,36.37,35.94,35.98,189900.0
2010-12-22 10:30:00,35.97,36.01,35.9,35.98,208000.0,35.97,36.01,35.9,35.98,208000.0
2010-12-22 11:00:00,35.97,36.0,35.83,35.95,237200.0,35.97,36.0,35.83,35.95,237200.0
2010-12-22 11:30:00,35.95,36.1,35.93,36.04,140300.0,35.95,36.1,35.93,36.04,140300.0
2010-12-22 12:00:00,36.04,36.1,36.01,36.01,94900.0,36.04,36.1,36.01,36.01,94900.0
2010-12-22 12:30:00,36.01,36.04,35.91,36.03,86700.0,36.01,36.04,35.91,36.03,86700.0
2010-12-22 13:00:00,36.02,36.02,35.88,35.98,71100.0,36.02,36.02,35.88,35.98,71100.0
2010-12-22 13:30:00,35.97,35.99,35.85,35.87,103000.0,35.97,35.99,35.85,35.87,103000.0
2010-12-22 14:00:00,35.86,36.0,35.86,35.98,172200.0,35.86,36.0,35.86,35.98,172200.0
2010-12-22 14:30:00,35.97,36.04,35.97,36.03,167900.0,35.97,36.04,35.97,36.03,167900.0
2010-12-22 15:00:00,36.04,36.1,35.99,36.09,237200.0,36.04,36.1,35.99,36.09,237200.0
2010-12-22 15:30:00,36.08,36.12,35.97,36.06,517600.0,36.08,36.12,35.97,36.06,517600.0
2010-12-23 09:30:00,36.07,36.15,35.69,35.8,233100.0,36.07,36.15,35.69,35.8,233100.0
2010-12-23 10:00:00,35.79,35.86,35.42,35.54,166400.0,35.79,35.86,35.42,35.54,166400.0
2010-12-23 10:30:00,35.54,35.66,35.47,35.62,131700.0,35.54,35.66,35.47,35.62,131700.0
2010-12-23 11:00:00,35.62,35.7,35.42,35.49,189600.0,35.62,35.7,35.42,35.49,189600.0
2010-12-23 11:30:00,35.49,35.51,35.38,35.49,117500.0,35.49,35.51,35.38,35.49,117500.0
2010-12-23 12:00:00,35.49,35.68,35.49,35.6,118400.0,35.49,35.68,35.49,35.6,118400.0
2010-12-23 12:30:00,35.6,35.71,35.59,35.64,56500.0,35.6,35.71,35.59,35.64,56500.0
2010-12-23 13:00:00,35.65,35.69,35.57,35.58,70800.0,35.65,35.69,35.57,35.58,70800.0
2010-12-23 13:30:00,35.59,35.7,35.58,35.69,77300.0,35.59,35.7,35.58,35.69,77300.0
2010-12-23 14:00:00,35.7,35.77,35.67,35.71,82200.0,35.7,35.77,35.67,35.71,82200.0
2010-12-23 14:30:00,35.71,35.76,35.63,35.7,99300.0,35.71,35.76,35.63,35.7,99300.0
2010-12-23 15:00:00,35.69,35.84,35.68,35.81,116500.0,35.69,35.84,35.68,35.81,116500.0
2010-12-23 15:30:00,35.81,35.88,35.78,35.87,205900.0,35.81,35.88,35.78,35.87,205900.0
2010-12-27 09:30:00,35.79,35.87,35.51,35.63,79800.0,35.79,35.87,35.51,35.63,79800.0
2010-12-27 10:00:00,35.64,35.76,35.64,35.69,57900.0,35.64,35.76,35.64,35.69,57900.0
2010-12-27 10:30:00,35.69,35.71,35.61,35.65,51200.0,35.69,35.71,35.61,35.65,51200.0
2010-12-27 11:00:00,35.65,35.75,35.6,35.6,82900.0,35.65,35.75,35.6,35.6,82900.0
2010-12-27 11:30:00,35.6,35.62,35.56,35.59,95000.0,35.6,35.62,35.56,35.59,95000.0
2010-12-27 12:00:00,35.59,35.63,35.57,35.62,49100.0,35.59,35.63,35.57,35.62,49100.0
2010-12-27 12:30:00,35.61,35.77,35.61,35.73,32900.0,35.61,35.77,35.61,35.73,32900.0
2010-12-27 13:00:00,35.73,35.91,35.73,35.88,60100.0,35.73,35.91,35.73,35.88,60100.0
2010-12-27 13:30:00,35.88,35.92,35.81,35.86,30600.0,35.88,35.92,35.81,35.86,30600.0
2010-12-27 14:00:00,35.86,35.86,35.74,35.75,20700.0,35.86,35.86,35.74,35.75,20700.0
2010-12-27 14:30:00,35.75,35.76,35.72,35.75,44500.0,35.75,35.76,35.72,35.75,44500.0
2010-12-27 15:00:00,35.76,35.79,35.73,35.77,85600.0,35.76,35.79,35.73,35.77,85600.0
2010-12-27 15:30:00,35.76,35.78,35.72,35.73,104300.0,35.76,35.78,35.72,35.73,104300.0
2010-12-28 09:30:00,35.76,35.95,35.76,35.83,139100.0,35.76,35.95,35.76,35.83,139100.0
2010-12-28 10:00:00,35.8,35.83,35.69,35.71,97500.0,35.8,35.83,35.69,35.71,97500.0
2010-12-28 10:30:00,35.7,35.79,35.69,35.74,70000.0,35.7,35.79,35.69,35.74,70000.0
2010-12-28 11:00:00,35.74,35.78,35.69,35.77,120300.0,35.74,35.78,35.69,35.77,120300.0
2010-12-28 11:30:00,35.77,35.91,35.77,35.91,110500.0,35.77,35.91,35.77,35.91,110500.0
2010-12-28 12:00:00,35.9,36.02,35.9,36.01,70900.0,35.9,36.02,35.9,36.01,70900.0
2010-12-28 12:30:00,36.01,36.15,35.99,36.14,68400.0,36.01,36.15,35.99,36.14,68400.0
2010-12-28 13:00:00,36.13,36.15,36.01,36.02,59700.0,36.13,36.15,36.01,36.02,59700.0
2010-12-28 13:30:00,36.02,36.03,36.0,36.03,38000.0,36.02,36.03,36.0,36.03,38000.0
2010-12-28 14:00:00,36.04,36.12,36.03,36.1,47700.0,36.04,36.12,36.03,36.1,47700.0
2010-12-28 14:30:00,36.09,36.11,36.05,36.07,78300.0,36.09,36.11,36.05,36.07,78300.0
2010-12-28 15:00:00,36.07,36.13,36.02,36.12,110700.0,36.07,36.13,36.02,36.12,110700.0
2010-12-28 15:30:00,36.13,36.16,36.04,36.08,293300.0,36.13,36.16,36.04,36.08,293300.0
2010-12-29 09:30:00,36.21,36.57,36.17,36.35,264900.0,36.21,36.57,36.17,36.35,264900.0
2010-12-29 10:00:00,36.35,36.36,36.18,36.25,99600.0,36.35,36.36,36.18,36.25,99600.0
2010-12-29 10:30:00,36.21,36.21,36.03,36.04,84300.0,36.21,36.21,36.03,36.04,84300.0
2010-12-29 11:00:00,36.04,36.26,36.03,36.09,88500.0,36.04,36.26,36.03,36.09,88500.0
2010-12-29 11:30:00,36.09,36.09,35.99,36.03,28700.0,36.09,36.09,35.99,36.03,28700.0
2010-12-29 12:00:00,36.04,36.23,36.04,36.13,55400.0,36.04,36.23,36.04,36.13,55400.0
2010-12-29 12:30:00,36.13,36.27,36.13,36.23,169000.0,36.13,36.27,36.13,36.23,169000.0
2010-12-29 13:00:00,36.23,36.24,36.16,36.21,46400.0,36.23,36.24,36.16,36.21,46400.0
2010-12-29 13:30:00,36.21,36.26,36.18,36.23,32700.0,36.21,36.26,36.18,36.23,32700.0
2010-12-29 14:00:00,36.22,36.27,36.21,36.22,39000.0,36.22,36.27,36.21,36.22,39000.0
2010-12-29 14:30:00,36.23,36.32,36.23,36.24,87200.0,36.23,36.32,36.23,36.24,87200.0
2010-12-29 15:00:00,36.24,36.32,36.24,36.28,69800.0,36.24,36.32,36.24,36.28,69800.0
2010-12-29 15:30:00,36.28,36.31,36.16,36.19,215400.0,36.28,36.31,36.16,36.19,215400.0
2010-12-30 09:30:00,36.08,36.37,35.97,35.97,53600.0,36.08,36.37,35.97,35.97,53600.0
2010-12-30 10:00:00,35.98,36.21,35.96,36.21,42700.0,35.98,36.21,35.96,36.21,42700.0
2010-12-30 10:30:00,36.19,36.33,36.17,36.3,37600.0,36.19,36.33,36.17,36.3,37600.0
2010-12-30 11:00:00,36.31,36.31,36.23,36.29,31300.0,36.31,36.31,36.23,36.29,31300.0
2010-12-30 11:30:00,36.29,36.34,36.22,36.24,51800.0,36.29,36.34,36.22,36.24,51800.0
2010-12-30 12:00:00,36.24,36.37,36.24,36.37,28900.0,36.24,36.37,36.24,36.37,28900.0
2010-12-30 12:30:00,36.37,36.37,36.33,36.35,33200.0,36.37,36.37,36.33,36.35,33200.0
2010-12-30 13:00:00,36.34,36.36,36.28,36.35,21500.0,36.34,36.36,36.28,36.35,21500.0
2010-12-30 13:30:00,36.35,36.39,36.35,36.39,17600.0,36.35,36.39,36.35,36.39,17600.0
2010-12-30 14:00:00,36.4,36.4,36.35,36.37,33500.0,36.4,36.4,36.35,36.37,33500.0
2010-12-30 14:30:00,36.37,36.4,36.33,36.33,311400.0,36.37,36.4,36.33,36.33,311400.0
2010-12-30 15:00:00,36.33,36.42,36.33,36.41,100000.0,36.33,36.42,36.33,36.41,100000.0
2010-12-30 15:30:00,36.42,36.45,36.36,36.39,259900.0,36.42,36.45,36.36,36.39,259900.0
2010-12-31 09:30:00,36.3,36.38,35.91,35.93,73100.0,36.3,36.38,35.91,35.93,73100.0
2010-12-31 10:00:00,35.93,35.96,35.81,35.95,49700.0,35.93,35.96,35.81,35.95,49700.0
2010-12-31 10:30:00,35.97,36.07,35.93,35.95,79900.0,35.97,36.07,35.93,35.95,79900.0
2010-12-31 11:00:00,35.94,36.0,35.88,36.0,71200.0,35.94,36.0,35.88,36.0,71200.0
2010-12-31 11:30:00,36.0,36.03,35.9,35.9,25500.0,36.0,36.03,35.9,35.9,25500.0
2010-12-31 12:00:00,35.89,35.95,35.84,35.85,42700.0,35.89,35.95,35.84,35.85,42700.0
2010-12-31 12:30:00,35.86,35.86,35.68,35.69,52000.0,35.86,35.86,35.68,35.69,52000.0
2010-12-31 13:00:00,35.69,35.77,35.63,35.72,84800.0,35.69,35.77,35.63,35.72,84800.0
2010-12-31 13:30:00,35.72,35.78,35.65,35.7,46000.0,35.72,35.78,35.65,35.7,46000.0
2010-12-31 14:00:00,35.7,35.76,35.64,35.7,55200.0,35.7,35.76,35.64,35.7,55200.0
2010-12-31 14:30:00,35.7,35.79,35.69,35.78,62700.0,35.7,35.79,35.69,35.78,62700.0
2010-12-31 15:00:00,35.78,35.88,35.78,35.88,75900.0,35.78,35.88,35.78,35.88,75900.0
2010-12-31 15:30:00,35.88,35.98,35.78,35.81,382300.0,35.88,35.98,35.78,35.81,382300.0
2011-01-03 09:30:00,35.5,35.79,35.3,35.4,478100.0,35.5,35.79,35.3,35.4,478100.0
2011-01-03 10:00:00,35.41,35.72,35.32,35.42,246700.0,35.41,35.72,35.32,35.42,246700.0
2011-01-03 10:30:00,35.4,35.41,35.18,35.31,360300.0,35.4,35.41,35.18,35.31,360300.0
2011-01-03 11:00:00,35.3,35.31,35.16,35.25,284900.0,35.3,35.31,35.16,35.25,284900.0
2011-01-03 11:30:00,35.26,35.41,35.19,35.31,196200.0,35.26,35.41,35.19,35.31,196200.0
2011-01-03 12:00:00,35.31,35.32,35.17,35.18,106100.0,35.31,35.32,35.17,35.18,106100.0
2011-01-03 12:30:00,35.18,35.29,35.1,35.22,199600.0,35.18,35.29,35.1,35.22,199600.0
2011-01-03 13:00:00,35.21,35.34,35.21,35.33,261400.0,35.21,35.34,35.21,35.33,261400.0
2011-01-03 13:30:00,35.32,35.35,35.31,35.32,264800.0,35.32,35.35,35.31,35.32,264800.0
2011-01-03 14:00:00,35.33,35.43,35.31,35.32,288100.0,35.33,35.43,35.31,35.32,288100.0
2011-01-03 14:30:00,35.32,35.38,35.31,35.37,348000.0,35.32,35.38,35.31,35.37,348000.0
2011-01-03 15:00:00,35.37,35.46,35.32,35.41,381600.0,35.37,35.46,35.32,35.41,381600.0
2011-01-03 15:30:00,35.41,35.47,35.38,35.44,686900.0,35.41,35.47,35.38,35.44,686900.0
2011-01-04 09:30:00,35.52,35.87,35.52,35.76,507900.0,35.52,35.87,35.52,35.76,507900.0
2011-01-04 10:00:00,35.76,35.93,35.7,35.93,644100.0,35.76,35.93,35.7,35.93,644100.0
2011-01-04 10:30:00,35.93,36.43,35.92,35.94,760200.0,35.93,36.43,35.92,35.94,760200.0
2011-01-04 11:00:00,35.94,35.94,35.74,35.83,235200.0,35.94,35.94,35.74,35.83,235200.0
2011-01-04 11:30:00,35.82,36.32,35.8,36.3,399000.0,35.82,36.32,35.8,36.3,399000.0
2011-01-04 12:00:00,36.3,36.42,36.28,36.3,416500.0,36.3,36.42,36.28,36.3,416500.0
2011-01-04 12:30:00,36.31,36.41,36.09,36.34,349100.0,36.31,36.41,36.09,36.34,349100.0
2011-01-04 13:00:00,36.34,36.35,36.05,36.08,179300.0,36.34,36.35,36.05,36.08,179300.0
2011-01-04 13:30:00,36.09,36.09,36.04,36.06,128500.0,36.09,36.09,36.04,36.06,128500.0
2011-01-04 14:00:00,36.05,36.22,36.0,36.2,239100.0,36.05,36.22,36.0,36.2,239100.0
2011-01-04 14:30:00,36.2,36.43,36.18,36.19,317700.0,36.2,36.43,36.18,36.19,317700.0
2011-01-04 15:00:00,36.18,36.21,35.92,36.03,425100.0,36.18,36.21,35.92,36.03,425100.0
2011-01-04 15:30:00,36.03,36.07,35.75,35.75,976600.0,36.03,36.07,35.75,35.75,976600.0
2011-01-05 09:30:00,35.7,35.96,35.51,35.66,198100.0,35.7,35.96,35.51,35.66,198100.0
2011-01-05 10:00:00,35.65,35.77,35.49,35.7,270100.0,35.65,35.77,35.49,35.7,270100.0
2011-01-05 10:30:00,35.7,35.79,35.64,35.75,159000.0,35.7,35.79,35.64,35.75,159000.0
2011-01-05 11:00:00,35.75,35.96,35.48,35.82,838200.0,35.75,35.96,35.48,35.82,838200.0
2011-01-05 11:30:00,35.83,36.23,35.75,35.82,420400.0,35.83,36.23,35.75,35.82,420400.0
2011-01-05 12:00:00,35.81,35.87,35.75,35.81,188700.0,35.81,35.87,35.75,35.81,188700.0
2011-01-05 12:30:00,35.81,35.99,35.81,35.97,153700.0,35.81,35.99,35.81,35.97,153700.0
2011-01-05 13:00:00,35.97,36.06,35.93,35.98,155900.0,35.97,36.06,35.93,35.98,155900.0
2011-01-05 13:30:00,35.98,35.99,35.75,35.85,395700.0,35.98,35.99,35.75,35.85,395700.0
2011-01-05 14:00:00,35.85,35.85,35.69,35.69,242500.0,35.85,35.85,35.69,35.69,242500.0
2011-01-05 14:30:00,35.7,35.75,35.58,35.7,268900.0,35.7,35.75,35.58,35.7,268900.0
2011-01-05 15:00:00,35.71,35.75,35.53,35.59,369800.0,35.71,35.75,35.53,35.59,369800.0
2011-01-05 15:30:00,35.6,35.76,35.56,35.75,699800.0,35.6,35.76,35.56,35.75,699800.0
2011-01-06 09:30:00,35.56,35.74,35.0,35.57,797900.0,35.56,35.74,35.0,35.57,797900.0
2011-01-06 10:00:00,35.55,35.94,35.55,35.82,338100.0,35.55,35.94,35.55,35.82,338100.0
2011-01-06 10:30:00,35.82,35.89,35.55,35.7,214700.0,35.82,35.89,35.55,35.7,214700.0
2011-01-06 11:00:00,35.71,35.8,35.56,35.79,171100.0,35.71,35.8,35.56,35.79,171100.0
2011-01-06 11:30:00,35.79,35.82,35.72,35.8,114100.0,35.79,35.82,35.72,35.8,114100.0
2011-01-06 12:00:00,35.81,35.81,35.67,35.75,120600.0,35.81,35.81,35.67,35.75,120600.0
2011-01-06 12:30:00,35.75,36.01,35.74,35.99,215700.0,35.75,36.01,35.74,35.99,215700.0
2011-01-06 13:00:00,35.98,36.06,35.95,35.99,165100.0,35.98,36.06,35.95,35.99,165100.0
2011-01-06 13:30:00,36.0,36.07,35.98,36.05,237900.0,36.0,36.07,35.98,36.05,237900.0
2011-01-06 14:00:00,36.06,36.14,35.98,35.98,141500.0,36.06,36.14,35.98,35.98,141500.0
2011-01-06 14:30:00,35.98,36.01,35.81,35.82,236600.0,35.98,36.01,35.81,35.82,236600.0
2011-01-06 15:00:00,35.8,35.92,35.75,35.91,236000.0,35.8,35.92,35.75,35.91,236000.0
2011-01-06 15:30:00,35.92,36.12,35.9,36.11,509800.0,35.92,36.12,35.9,36.11,509800.0
2011-01-07 09:30:00,36.15,36.19,35.72,35.81,222200.0,36.15,36.19,35.72,35.81,222200.0
2011-01-07 10:00:00,35.81,36.03,35.75,36.0,226900.0,35.81,36.03,35.75,36.0,226900.0
2011-01-07 10:30:00,36.0,36.07,35.83,35.88,224500.0,36.0,36.07,35.83,35.88,224500.0
2011-01-07 11:00:00,35.87,35.88,35.71,35.74,163100.0,35.87,35.88,35.71,35.74,163100.0
2011-01-07 11:30:00,35.74,35.79,35.59,35.66,379900.0,35.74,35.79,35.59,35.66,379900.0
2011-01-07 12:00:00,35.67,35.69,35.51,35.51,197400.0,35.67,35.69,35.51,35.51,197400.0
2011-01-07 12:30:00,35.51,35.56,35.29,35.54,431900.0,35.51,35.56,35.29,35.54,431900.0
2011-01-07 13:00:00,35.54,35.6,35.46,35.46,88700.0,35.54,35.6,35.46,35.46,88700.0
2011-01-07 13:30:00,35.46,35.55,35.43,35.5,83000.0,35.46,35.55,35.43,35.5,83000.0
2011-01-07 14:00:00,35.49,35.62,35.39,35.58,227100.0,35.49,35.62,35.39,35.58,227100.0
2011-01-07 14:30:00,35.58,35.72,35.57,35.65,89700.0,35.58,35.72,35.57,35.65,89700.0
2011-01-07 15:00:00,35.66,35.79,35.6,35.75,147100.0,35.66,35.79,35.6,35.75,147100.0
2011-01-07 15:30:00,35.75,36.01,35.73,36.01,600000.0,35.75,36.01,35.73,36.01,600000.0
2011-01-10 09:30:00,35.81,36.08,35.6,35.79,376000.0,35.81,36.08,35.6,35.79,376000.0
2011-01-10 10:00:00,35.79,35.98,35.76,35.81,182200.0,35.79,35.98,35.76,35.81,182200.0
2011-01-10 10:30:00,35.81,35.87,35.58,35.67,195400.0,35.81,35.87,35.58,35.67,195400.0
2011-01-10 11:00:00,35.67,35.86,35.6,35.82,130900.0,35.67,35.86,35.6,35.82,130900.0
2011-01-10 11:30:00,35.83,35.89,35.74,35.82,137300.0,35.83,35.89,35.74,35.82,137300.0
2011-01-10 12:00:00,35.83,35.88,35.77,35.85,123200.0,35.83,35.88,35.77,35.85,123200.0
2011-01-10 12:30:00,35.84,35.91,35.8,35.87,51900.0,35.84,35.91,35.8,35.87,51900.0
2011-01-10 13:00:00,35.87,36.01,35.86,35.99,93200.0,35.87,36.01,35.86,35.99,93200.0
2011-01-10 13:30:00,35.99,36.07,35.98,36.0,69500.0,35.99,36.07,35.98,36.0,69500.0
2011-01-10 14:00:00,35.99,36.05,35.94,36.02,92800.0,35.99,36.05,35.94,36.02,92800.0
2011-01-10 14:30:00,36.01,36.1,35.95,36.08,92800.0,36.01,36.1,35.95,36.08,92800.0
2011-01-10 15:00:00,36.08,36.22,36.02,36.17,185200.0,36.08,36.22,36.02,36.17,185200.0
2011-01-10 15:30:00,36.17,36.2,36.08,36.1,294500.0,36.17,36.2,36.08,36.1,294500.0
2011-01-11 09:30:00,36.22,36.25,35.68,35.83,232700.0,36.22,36.25,35.68,35.83,232700.0
2011-01-11 10:00:00,35.83,35.9,35.58,35.72,156100.0,35.83,35.9,35.58,35.72,156100.0
2011-01-11 10:30:00,35.72,35.79,35.65,35.69,123100.0,35.72,35.79,35.65,35.69,123100.0
2011-01-11 11:00:00,35.7,35.82,35.64,35.65,102000.0,35.7,35.82,35.64,35.65,102000.0
2011-01-11 11:30:00,35.65,35.71,35.53,35.54,118800.0,35.65,35.71,35.53,35.54,118800.0
2011-01-11 12:00:00,35.53,35.61,35.52,35.6,243700.0,35.53,35.61,35.52,35.6,243700.0
2011-01-11 12:30:00,35.6,35.69,35.6,35.66,134000.0,35.6,35.69,35.6,35.66,134000.0
2011-01-11 13:00:00,35.66,35.67,35.5,35.57,96600.0,35.66,35.67,35.5,35.57,96600.0
2011-01-11 13:30:00,35.57,35.61,35.48,35.51,57000.0,35.57,35.61,35.48,35.51,57000.0
2011-01-11 14:00:00,35.5,35.53,35.44,35.5,87600.0,35.5,35.53,35.44,35.5,87600.0
2011-01-11 14:30:00,35.5,35.6,35.49,35.53,118700.0,35.5,35.6,35.49,35.53,118700.0
2011-01-11 15:00:00,35.53,35.71,35.51,35.7,175600.0,35.53,35.71,35.51,35.7,175600.0
2011-01-11 15:30:00,35.7,35.89,35.62,35.89,556700.0,35.7,35.89,35.62,35.89,556700.0
2011-01-12 09:30:00,36.1,36.25,35.97,36.19,106400.0,36.1,36.25,35.97,36.19,106400.0
2011-01-12 10:00:00,36.19,36.53,36.17,36.5,156100.0,36.19,36.53,36.17,36.5,156100.0
2011-01-12 10:30:00,36.49,36.6,36.46,36.56,201000.0,36.49,36.6,36.46,36.56,201000.0
2011-01-12 11:00:00,36.56,36.56,36.26,36.29,100000.0,36.56,36.56,36.26,36.29,100000.0
2011-01-12 11:30:00,36.29,36.36,36.26,36.35,58700.0,36.29,36.36,36.26,36.35,58700.0
2011-01-12 12:00:00,36.35,36.36,36.26,36.28,64300.0,36.35,36.36,36.26,36.28,64300.0
2011-01-12 12:30:00,36.28,36.31,36.22,36.31,62300.0,36.28,36.31,36.22,36.31,62300.0
2011-01-12 13:00:00,36.3,36.31,36.25,36.25,41800.0,36.3,36.31,36.25,36.25,41800.0
2011-01-12 13:30:00,36.25,36.32,36.2,36.31,96000.0,36.25,36.32,36.2,36.31,96000.0
2011-01-12 14:00:00,36.31,36.32,36.26,36.3,77800.0,36.31,36.32,36.26,36.3,77800.0
2011-01-12 14:30:00,36.3,36.32,36.26,36.3,65000.0,36.3,36.32,36.26,36.3,65000.0
2011-01-12 15:00:00,36.3,36.31,36.25,36.25,154500.0,36.3,36.31,36.25,36.25,154500.0
2011-01-12 15:30:00,36.25,36.26,36.12,36.21,288800.0,36.25,36.26,36.12,36.21,288800.0
2011-01-13 09:30:00,36.23,36.67,36.18,36.56,202100.0,36.23,36.67,36.18,36.56,202100.0
2011-01-13 10:00:00,36.58,36.61,36.36,36.43,85000.0,36.58,36.61,36.36,36.43,85000.0
2011-01-13 10:30:00,36.44,36.44,36.29,36.43,86400.0,36.44,36.44,36.29,36.43,86400.0
2011-01-13 11:00:00,36.42,36.49,36.39,36.44,74100.0,36.42,36.49,36.39,36.44,74100.0
2011-01-13 11:30:00,36.43,36.51,36.29,36.3,102900.0,36.43,36.51,36.29,36.3,102900.0
2011-01-13 12:00:00,36.31,36.33,36.22,36.23,49900.0,36.31,36.33,36.22,36.23,49900.0
2011-01-13 12:30:00,36.23,36.25,36.08,36.16,210700.0,36.23,36.25,36.08,36.16,210700.0
2011-01-13 13:00:00,36.17,36.27,36.15,36.27,140800.0,36.17,36.27,36.15,36.27,140800.0
2011-01-13 13:30:00,36.26,36.3,36.18,36.23,109100.0,36.26,36.3,36.18,36.23,109100.0
2011-01-13 14:00:00,36.24,36.3,36.22,36.26,82600.0,36.24,36.3,36.22,36.26,82600.0
2011-01-13 14:30:00,36.26,36.34,36.21,36.3,126500.0,36.26,36.34,36.21,36.3,126500.0
2011-01-13 15:00:00,36.31,36.32,36.27,36.3,116700.0,36.31,36.32,36.27,36.3,116700.0
2011-01-13 15:30:00,36.3,36.46,36.29,36.31,575600.0,36.3,36.46,36.29,36.31,575600.0
2011-01-14 09:30:00,36.29,36.45,36.0,36.15,93400.0,36.29,36.45,36.0,36.15,93400.0
2011-01-14 10:00:00,36.18,36.28,36.05,36.09,93100.0,36.18,36.28,36.05,36.09,93100.0
2011-01-14 10:30:00,36.09,36.33,36.09,36.28,78900.0,36.09,36.33,36.09,36.28,78900.0
2011-01-14 11:00:00,36.27,36.35,36.07,36.11,76400.0,36.27,36.35,36.07,36.11,76400.0
2011-01-14 11:30:00,36.11,36.25,36.1,36.2,79200.0,36.11,36.25,36.1,36.2,79200.0
2011-01-14 12:00:00,36.2,36.25,36.16,36.21,86000.0,36.2,36.25,36.16,36.21,86000.0
2011-01-14 12:30:00,36.21,36.23,36.1,36.12,78900.0,36.21,36.23,36.1,36.12,78900.0
2011-01-14 13:00:00,36.12,36.14,36.05,36.08,67200.0,36.12,36.14,36.05,36.08,67200.0
2011-01-14 13:30:00,36.07,36.13,36.05,36.07,68400.0,36.07,36.13,36.05,36.07,68400.0
2011-01-14 14:00:00,36.07,36.12,35.94,35.98,123600.0,36.07,36.12,35.94,35.98,123600.0
2011-01-14 14:30:00,35.97,35.98,35.91,35.98,115500.0,35.97,35.98,35.91,35.98,115500.0
2011-01-14 15:00:00,35.97,36.02,35.93,35.97,257300.0,35.97,36.02,35.93,35.97,257300.0
2011-01-14 15:30:00,35.97,35.99,35.89,35.93,286600.0,35.97,35.99,35.89,35.93,286600.0
2011-01-18 09:30:00,35.95,36.23,35.69,35.76,266100.0,35.95,36.23,35.69,35.76,266100.0
2011-01-18 10:00:00,35.76,35.77,35.35,35.46,418500.0,35.76,35.77,35.35,35.46,418500.0
2011-01-18 10:30:00,35.46,35.47,35.16,35.43,281400.0,35.46,35.47,35.16,35.43,281400.0
2011-01-18 11:00:00,35.43,35.5,35.29,35.46,138500.0,35.43,35.5,35.29,35.46,138500.0
2011-01-18 11:30:00,35.47,35.48,35.39,35.46,196300.0,35.47,35.48,35.39,35.46,196300.0
2011-01-18 12:00:00,35.46,35.58,35.42,35.56,68300.0,35.46,35.58,35.42,35.56,68300.0
2011-01-18 12:30:00,35.56,35.62,35.55,35.56,183200.0,35.56,35.62,35.55,35.56,183200.0
2011-01-18 13:00:00,35.58,35.61,35.56,35.58,38500.0,35.58,35.61,35.56,35.58,38500.0
2011-01-18 13:30:00,35.58,35.62,35.57,35.59,322200.0,35.58,35.62,35.57,35.59,322200.0
2011-01-18 14:00:00,35.6,35.71,35.6,35.65,48400.0,35.6,35.71,35.6,35.65,48400.0
2011-01-18 14:30:00,35.66,35.7,35.61,35.65,49800.0,35.66,35.7,35.61,35.65,49800.0
2011-01-18 15:00:00,35.65,35.66,35.6,35.62,249300.0,35.65,35.66,35.6,35.62,249300.0
2011-01-18 15:30:00,35.62,35.67,35.58,35.65,392400.0,35.62,35.67,35.58,35.65,392400.0
2011-01-19 09:30:00,35.47,35.54,35.17,35.26,106500.0,35.47,35.54,35.17,35.26,106500.0
2011-01-19 10:00:00,35.26,35.38,35.17,35.18,117200.0,35.26,35.38,35.17,35.18,117200.0
2011-01-19 10:30:00,35.17,35.2,34.9,35.05,359400.0,35.17,35.2,34.9,35.05,359400.0
2011-01-19 11:00:00,35.06,35.17,34.97,34.98,159000.0,35.06,35.17,34.97,34.98,159000.0
2011-01-19 11:30:00,34.98,35.06,34.89,34.91,216200.0,34.98,35.06,34.89,34.91,216200.0
2011-01-19 12:00:00,34.92,34.92,34.69,34.84,189700.0,34.92,34.92,34.69,34.84,189700.0
2011-01-19 12:30:00,34.84,34.84,34.58,34.69,191000.0,34.84,34.84,34.58,34.69,191000.0
2011-01-19 13:00:00,34.69,34.94,34.69,34.89,81200.0,34.69,34.94,34.69,34.89,81200.0
2011-01-19 13:30:00,34.89,35.03,34.89,34.99,116800.0,34.89,35.03,34.89,34.99,116800.0
2011-01-19 14:00:00,35.0,35.02,34.97,35.0,101900.0,35.0,35.02,34.97,35.0,101900.0
2011-01-19 14:30:00,35.0,35.03,34.97,35.03,203900.0,35.0,35.03,34.97,35.03,203900.0
2011-01-19 15:00:00,35.03,35.05,34.97,35.05,402200.0,35.03,35.05,34.97,35.05,402200.0
2011-01-19 15:30:00,35.05,35.13,35.0,35.06,640900.0,35.05,35.13,35.0,35.06,640900.0
2011-01-20 09:30:00,34.89,35.23,34.8,34.89,343500.0,34.89,35.23,34.8,34.89,343500.0
2011-01-20 10:00:00,34.9,34.96,34.76,34.92,241100.0,34.9,34.96,34.76,34.92,241100.0
2011-01-20 10:30:00,34.94,35.02,34.75,34.82,165300.0,34.94,35.02,34.75,34.82,165300.0
2011-01-20 11:00:00,34.82,35.03,34.8,34.91,117800.0,34.82,35.03,34.8,34.91,117800.0
2011-01-20 11:30:00,34.91,35.01,34.84,34.99,161200.0,34.91,35.01,34.84,34.99,161200.0
2011-01-20 12:00:00,34.99,35.05,34.96,35.01,99900.0,34.99,35.05,34.96,35.01,99900.0
2011-01-20 12:30:00,35.01,35.16,34.97,35.16,102600.0,35.01,35.16,34.97,35.16,102600.0
2011-01-20 13:00:00,35.17,35.21,35.05,35.15,80300.0,35.17,35.21,35.05,35.15,80300.0
2011-01-20 13:30:00,35.13,35.18,35.06,35.1,60800.0,35.13,35.18,35.06,35.1,60800.0
2011-01-20 14:00:00,35.1,35.25,35.08,35.19,103000.0,35.1,35.25,35.08,35.19,103000.0
2011-01-20 14:30:00,35.19,35.31,35.17,35.18,146500.0,35.19,35.31,35.17,35.18,146500.0
2011-01-20 15:00:00,35.18,35.22,35.07,35.08,182700.0,35.18,35.22,35.07,35.08,182700.0
2011-01-20 15:30:00,35.08,35.08,34.94,34.99,417800.0,35.08,35.08,34.94,34.99,417800.0
2011-01-21 09:30:00,35.1,35.16,34.8,35.11,275200.0,35.1,35.16,34.8,35.11,275200.0
2011-01-21 10:00:00,35.11,35.11,34.86,35.02,154800.0,35.11,35.11,34.86,35.02,154800.0
2011-01-21 10:30:00,35.05,35.17,34.92,35.08,126400.0,35.05,35.17,34.92,35.08,126400.0
2011-01-21 11:00:00,35.08,35.11,35.02,35.09,83000.0,35.08,35.11,35.02,35.09,83000.0
2011-01-21 11:30:00,35.09,35.11,35.02,35.1,71200.0,35.09,35.11,35.02,35.1,71200.0
2011-01-21 12:00:00,35.1,35.15,35.04,35.12,130000.0,35.1,35.15,35.04,35.12,130000.0
2011-01-21 12:30:00,35.11,35.11,34.87,34.97,73400.0,35.11,35.11,34.87,34.97,73400.0
2011-01-21 13:00:00,34.98,35.07,34.88,34.93,81800.0,34.98,35.07,34.88,34.93,81800.0
2011-01-21 13:30:00,34.94,35.06,34.93,35.05,87000.0,34.94,35.06,34.93,35.05,87000.0
2011-01-21 14:00:00,35.05,35.06,35.0,35.0,40500.0,35.05,35.06,35.0,35.0,40500.0
2011-01-21 14:30:00,35.0,35.08,34.97,35.03,162500.0,35.0,35.08,34.97,35.03,162500.0
2011-01-21 15:00:00,35.03,35.09,35.03,35.09,202900.0,35.03,35.09,35.03,35.09,202900.0
2011-01-21 15:30:00,35.08,35.09,34.95,35.03,330400.0,35.08,35.09,34.95,35.03,330400.0
2011-01-24 09:30:00,34.9,35.03,34.39,34.45,292200.0,34.9,35.03,34.39,34.45,292200.0
2011-01-24 10:00:00,34.45,34.66,34.38,34.66,274100.0,34.45,34.66,34.38,34.66,274100.0
2011-01-24 10:30:00,34.66,34.72,34.58,34.62,164600.0,34.66,34.72,34.58,34.62,164600.0
2011-01-24 11:00:00,34.61,34.7,34.58,34.59,156700.0,34.61,34.7,34.58,34.59,156700.0
2011-01-24 11:30:00,34.6,34.64,34.58,34.6,138900.0,34.6,34.64,34.58,34.6,138900.0
2011-01-24 12:00:00,34.6,34.62,34.48,34.52,134300.0,34.6,34.62,34.48,34.52,134300.0
2011-01-24 12:30:00,34.53,34.61,34.53,34.59,47700.0,34.53,34.61,34.53,34.59,47700.0
2011-01-24 13:00:00,34.59,34.61,34.55,34.59,169500.0,34.59,34.61,34.55,34.59,169500.0
2011-01-24 13:30:00,34.59,34.59,34.35,34.35,154800.0,34.59,34.59,34.35,34.35,154800.0
2011-01-24 14:00:00,34.36,34.48,34.3,34.48,112700.0,34.36,34.48,34.3,34.48,112700.0
2011-01-24 14:30:00,34.48,34.51,34.39,34.39,110000.0,34.48,34.51,34.39,34.39,110000.0
2011-01-24 15:00:00,34.4,34.42,34.23,34.3,257200.0,34.4,34.42,34.23,34.3,257200.0
2011-01-24 15:30:00,34.3,34.33,34.17,34.22,499500.0,34.3,34.33,34.17,34.22,499500.0
2011-01-25 09:30:00,34.14,34.47,33.92,34.3,371600.0,34.14,34.47,33.92,34.3,371600.0
2011-01-25 10:00:00,34.3,34.4,34.14,34.2,161400.0,34.3,34.4,34.14,34.2,161400.0
2011-01-25 10:30:00,34.2,34.3,34.16,34.24,113100.0,34.2,34.3,34.16,34.24,113100.0
2011-01-25 11:00:00,34.24,34.27,34.16,34.19,196000.0,34.24,34.27,34.16,34.19,196000.0
2011-01-25 11:30:00,34.19,34.2,33.94,34.0,268500.0,34.19,34.2,33.94,34.0,268500.0
2011-01-25 12:00:00,33.99,34.11,33.95,33.99,200400.0,33.99,34.11,33.95,33.99,200400.0
2011-01-25 12:30:00,33.99,34.07,33.99,34.04,95200.0,33.99,34.07,33.99,34.04,95200.0
2011-01-25 13:00:00,34.05,34.1,34.03,34.06,92800.0,34.05,34.1,34.03,34.06,92800.0
2011-01-25 13:30:00,34.07,34.09,34.03,34.05,125200.0,34.07,34.09,34.03,34.05,125200.0
2011-01-25 14:00:00,34.05,34.06,33.97,34.04,139800.0,34.05,34.06,33.97,34.04,139800.0
2011-01-25 14:30:00,34.03,34.04,33.97,34.0,249200.0,34.03,34.04,33.97,34.0,249200.0
2011-01-25 15:00:00,34.0,34.09,33.99,34.04,426000.0,34.0,34.09,33.99,34.04,426000.0
2011-01-25 15:30:00,34.05,34.14,34.05,34.14,522200.0,34.05,34.14,34.05,34.14,522200.0
2011-01-26 09:30:00,34.09,34.2,33.62,34.05,149600.0,34.09,34.2,33.62,34.05,149600.0
2011-01-26 10:00:00,34.05,34.34,33.97,34.13,249700.0,34.05,34.34,33.97,34.13,249700.0
2011-01-26 10:30:00,34.13,34.25,34.02,34.25,206300.0,34.13,34.25,34.02,34.25,206300.0
2011-01-26 11:00:00,34.25,34.46,34.25,34.36,237600.0,34.25,34.46,34.25,34.36,237600.0
2011-01-26 11:30:00,34.36,34.39,34.3,34.38,173100.0,34.36,34.39,34.3,34.38,173100.0
2011-01-26 12:00:00,34.39,34.41,34.31,34.33,36300.0,34.39,34.41,34.31,34.33,36300.0
2011-01-26 12:30:00,34.33,34.35,34.22,34.33,31900.0,34.33,34.35,34.22,34.33,31900.0
2011-01-26 13:00:00,34.34,34.4,34.25,34.25,172400.0,34.34,34.4,34.25,34.25,172400.0
2011-01-26 13:30:00,34.26,34.32,34.25,34.31,184200.0,34.26,34.32,34.25,34.31,184200.0
2011-01-26 14:00:00,34.32,34.35,34.24,34.3,105600.0,34.32,34.35,34.24,34.3,105600.0
2011-01-26 14:30:00,34.29,34.33,34.22,34.33,154200.0,34.29,34.33,34.22,34.33,154200.0
2011-01-26 15:00:00,34.32,34.34,34.13,34.18,415100.0,34.32,34.34,34.13,34.18,415100.0
2011-01-26 15:30:00,34.19,34.28,34.07,34.26,487400.0,34.19,34.28,34.07,34.26,487400.0
2011-01-27 09:30:00,34.27,34.59,34.18,34.39,114400.0,34.27,34.59,34.18,34.39,114400.0
2011-01-27 10:00:00,34.43,34.55,34.23,34.47,123100.0,34.43,34.55,34.23,34.47,123100.0
2011-01-27 10:30:00,34.48,34.54,34.3,34.47,100800.0,34.48,34.54,34.3,34.47,100800.0
2011-01-27 11:00:00,34.48,34.54,34.4,34.45,89300.0,34.48,34.54,34.4,34.45,89300.0
2011-01-27 11:30:00,34.44,34.51,34.3,34.34,71200.0,34.44,34.51,34.3,34.34,71200.0
2011-01-27 12:00:00,34.34,34.37,34.28,34.37,120600.0,34.34,34.37,34.28,34.37,120600.0
2011-01-27 12:30:00,34.37,34.44,34.35,34.4,72300.0,34.37,34.44,34.35,34.4,72300.0
2011-01-27 13:00:00,34.4,34.52,34.37,34.5,75200.0,34.4,34.52,34.37,34.5,75200.0
2011-01-27 13:30:00,34.5,34.51,34.39,34.43,52200.0,34.5,34.51,34.39,34.43,52200.0
2011-01-27 14:00:00,34.44,34.45,34.29,34.31,151200.0,34.44,34.45,34.29,34.31,151200.0
2011-01-27 14:30:00,34.31,34.42,34.31,34.41,60700.0,34.31,34.42,34.31,34.41,60700.0
2011-01-27 15:00:00,34.4,34.46,34.36,34.45,89800.0,34.4,34.46,34.36,34.45,89800.0
2011-01-27 15:30:00,34.46,34.52,34.39,34.42,515500.0,34.46,34.52,34.39,34.42,515500.0
2011-01-28 09:30:00,34.38,34.41,34.11,34.3,124100.0,34.38,34.41,34.11,34.3,124100.0
2011-01-28 10:00:00,34.3,34.4,34.19,34.31,124900.0,34.3,34.4,34.19,34.31,124900.0
2011-01-28 10:30:00,34.31,34.36,34.15,34.19,292300.0,34.31,34.36,34.15,34.19,292300.0
2011-01-28 11:00:00,34.17,34.4,34.14,34.15,321000.0,34.17,34.4,34.14,34.15,321000.0
2011-01-28 11:30:00,34.16,34.22,33.86,33.87,256900.0,34.16,34.22,33.86,33.87,256900.0
2011-01-28 12:00:00,33.88,33.98,33.74,33.85,283700.0,33.88,33.98,33.74,33.85,283700.0
2011-01-28 12:30:00,33.85,33.93,33.81,33.82,87200.0,33.85,33.93,33.81,33.82,87200.0
2011-01-28 13:00:00,33.82,33.85,33.7,33.73,116800.0,33.82,33.85,33.7,33.73,116800.0
2011-01-28 13:30:00,33.74,33.82,33.63,33.7,155800.0,33.74,33.82,33.63,33.7,155800.0
2011-01-28 14:00:00,33.69,33.74,33.62,33.64,89700.0,33.69,33.74,33.62,33.64,89700.0
2011-01-28 14:30:00,33.63,33.86,33.62,33.85,192100.0,33.63,33.86,33.62,33.85,192100.0
2011-01-28 15:00:00,33.84,33.84,33.65,33.65,115300.0,33.84,33.84,33.65,33.65,115300.0
2011-01-28 15:30:00,33.65,33.84,33.65,33.82,507400.0,33.65,33.84,33.65,33.82,507400.0
2011-01-31 09:30:00,33.81,34.16,33.75,33.77,199400.0,33.81,34.16,33.75,33.77,199400.0
2011-01-31 10:00:00,33.77,34.04,33.75,33.99,142600.0,33.77,34.04,33.75,33.99,142600.0
2011-01-31 10:30:00,33.97,34.0,33.8,33.94,147800.0,33.97,34.0,33.8,33.94,147800.0
2011-01-31 11:00:00,33.94,33.94,33.67,33.81,119500.0,33.94,33.94,33.67,33.81,119500.0
2011-01-31 11:30:00,33.8,33.97,33.78,33.89,59900.0,33.8,33.97,33.78,33.89,59900.0
2011-01-31 12:00:00,33.9,34.1,33.88,34.09,143900.0,33.9,34.1,33.88,34.09,143900.0
2011-01-31 12:30:00,34.08,34.08,33.95,34.0,124600.0,34.08,34.08,33.95,34.0,124600.0
2011-01-31 13:00:00,34.01,34.08,34.01,34.05,44700.0,34.01,34.08,34.01,34.05,44700.0
2011-01-31 13:30:00,34.05,34.07,33.99,34.04,67300.0,34.05,34.07,33.99,34.04,67300.0
2011-01-31 14:00:00,34.04,34.09,33.86,33.86,113200.0,34.04,34.09,33.86,33.86,113200.0
2011-01-31 14:30:00,33.86,33.92,33.78,33.9,82200.0,33.86,33.92,33.78,33.9,82200.0
2011-01-31 15:00:00,33.89,33.95,33.77,33.77,108000.0,33.89,33.95,33.77,33.77,108000.0
2011-01-31 15:30:00,33.77,33.88,33.74,33.82,322400.0,33.77,33.88,33.74,33.82,322400.0
2011-02-01 09:30:00,33.98,34.15,33.93,34.01,165300.0,33.98,34.15,33.93,34.01,165300.0
2011-02-01 10:00:00,34.01,34.15,33.66,34.06,165000.0,34.01,34.15,33.66,34.06,165000.0
2011-02-01 10:30:00,34.05,34.31,34.01,34.24,110200.0,34.05,34.31,34.01,34.24,110200.0
2011-02-01 11:00:00,34.24,34.27,34.17,34.24,29700.0,34.24,34.27,34.17,34.24,29700.0
2011-02-01 11:30:00,34.23,34.34,34.19,34.31,57700.0,34.23,34.34,34.19,34.31,57700.0
2011-02-01 12:00:00,34.32,34.36,34.22,34.25,107300.0,34.32,34.36,34.22,34.25,107300.0
2011-02-01 12:30:00,34.25,34.26,34.15,34.2,57800.0,34.25,34.26,34.15,34.2,57800.0
2011-02-01 13:00:00,34.19,34.26,34.06,34.07,63600.0,34.19,34.26,34.06,34.07,63600.0
2011-02-01 13:30:00,34.07,34.15,34.03,34.15,84700.0,34.07,34.15,34.03,34.15,84700.0
2011-02-01 14:00:00,34.15,34.22,34.09,34.17,105300.0,34.15,34.22,34.09,34.17,105300.0
2011-02-01 14:30:00,34.16,34.25,34.11,34.14,119500.0,34.16,34.25,34.11,34.14,119500.0
2011-02-01 15:00:00,34.15,34.17,33.99,34.0,170300.0,34.15,34.17,33.99,34.0,170300.0
2011-02-01 15:30:00,33.99,34.07,33.97,34.0,243400.0,33.99,34.07,33.97,34.0,243400.0
2011-02-02 09:30:00,33.88,34.24,33.87,33.96,235000.0,33.88,34.24,33.87,33.96,235000.0
2011-02-02 10:00:00,33.95,33.99,33.73,33.87,260800.0,33.95,33.99,33.73,33.87,260800.0
2011-02-02 10:30:00,33.88,34.06,33.85,33.9,273400.0,33.88,34.06,33.85,33.9,273400.0
2011-02-02 11:00:00,33.9,33.99,33.71,33.97,175600.0,33.9,33.99,33.71,33.97,175600.0
2011-02-02 11:30:00,33.95,33.99,33.88,33.88,78300.0,33.95,33.99,33.88,33.88,78300.0
2011-02-02 12:00:00,33.88,33.89,33.72,33.75,120600.0,33.88,33.89,33.72,33.75,120600.0
2011-02-02 12:30:00,33.77,33.78,33.68,33.69,40900.0,33.77,33.78,33.68,33.69,40900.0
2011-02-02 13:00:00,33.7,33.73,33.61,33.64,55300.0,33.7,33.73,33.61,33.64,55300.0
2011-02-02 13:30:00,33.64,33.67,33.45,33.48,117700.0,33.64,33.67,33.45,33.48,117700.0
2011-02-02 14:00:00,33.48,33.58,33.47,33.52,132800.0,33.48,33.58,33.47,33.52,132800.0
2011-02-02 14:30:00,33.52,33.61,33.47,33.59,262600.0,33.52,33.61,33.47,33.59,262600.0
2011-02-02 15:00:00,33.6,33.74,33.55,33.61,293900.0,33.6,33.74,33.55,33.61,293900.0
2011-02-02 15:30:00,33.62,33.63,33.45,33.61,681700.0,33.62,33.63,33.45,33.61,681700.0
2011-02-03 09:30:00,33.66,35.11,33.66,34.35,387700.0,33.66,35.11,33.66,34.35,387700.0
2011-02-03 10:00:00,34.36,34.55,34.03,34.06,272000.0,34.36,34.55,34.03,34.06,272000.0
2011-02-03 10:30:00,34.06,34.1,33.96,34.02,190900.0,34.06,34.1,33.96,34.02,190900.0
2011-02-03 11:00:00,34.01,34.27,34.01,34.24,125500.0,34.01,34.27,34.01,34.24,125500.0
2011-02-03 11:30:00,34.24,34.4,34.2,34.26,77000.0,34.24,34.4,34.2,34.26,77000.0
2011-02-03 12:00:00,34.26,34.29,34.08,34.12,42300.0,34.26,34.29,34.08,34.12,42300.0
2011-02-03 12:30:00,34.12,34.12,33.91,33.99,133300.0,34.12,34.12,33.91,33.99,133300.0
2011-02-03 13:00:00,33.98,34.01,33.84,33.94,89200.0,33.98,34.01,33.84,33.94,89200.0
2011-02-03 13:30:00,33.93,33.93,33.76,33.84,91300.0,33.93,33.93,33.76,33.84,91300.0
2011-02-03 14:00:00,33.84,33.96,33.8,33.94,94900.0,33.84,33.96,33.8,33.94,94900.0
2011-02-03 14:30:00,33.93,33.93,33.79,33.9,160500.0,33.93,33.93,33.79,33.9,160500.0
2011-02-03 15:00:00,33.91,34.02,33.89,33.93,203600.0,33.91,34.02,33.89,33.93,203600.0
2011-02-03 15:30:00,33.93,33.93,33.81,33.89,409600.0,33.93,33.93,33.81,33.89,409600.0
2011-02-04 09:30:00,33.95,34.24,33.69,34.2,89600.0,33.95,34.24,33.69,34.2,89600.0
2011-02-04 10:00:00,34.21,34.45,34.08,34.33,223300.0,34.21,34.45,34.08,34.33,223300.0
2011-02-04 10:30:00,34.33,34.49,34.1,34.18,192200.0,34.33,34.49,34.1,34.18,192200.0
2011-02-04 11:00:00,34.17,34.26,34.15,34.24,79600.0,34.17,34.26,34.15,34.24,79600.0
2011-02-04 11:30:00,34.24,34.39,34.23,34.38,34900.0,34.24,34.39,34.23,34.38,34900.0
2011-02-04 12:00:00,34.38,34.44,34.35,34.37,33100.0,34.38,34.44,34.35,34.37,33100.0
2011-02-04 12:30:00,34.37,34.54,34.36,34.52,44300.0,34.37,34.54,34.36,34.52,44300.0
2011-02-04 13:00:00,34.51,34.74,34.44,34.73,121600.0,34.51,34.74,34.44,34.73,121600.0
2011-02-04 13:30:00,34.73,35.13,34.69,34.95,462900.0,34.73,35.13,34.69,34.95,462900.0
2011-02-04 14:00:00,34.94,34.94,34.78,34.89,68600.0,34.94,34.94,34.78,34.89,68600.0
2011-02-04 14:30:00,34.88,34.9,34.75,34.85,71900.0,34.88,34.9,34.75,34.85,71900.0
2011-02-04 15:00:00,34.86,34.93,34.76,34.77,144300.0,34.86,34.93,34.76,34.77,144300.0
2011-02-04 15:30:00,34.76,34.85,34.69,34.78,242600.0,34.76,34.85,34.69,34.78,242600.0
2011-02-07 09:30:00,34.62,34.99,34.58,34.73,163600.0,34.62,34.99,34.58,34.73,163600.0
2011-02-07 10:00:00,34.71,34.8,34.58,34.62,109200.0,34.71,34.8,34.58,34.62,109200.0
2011-02-07 10:30:00,34.63,35.24,34.63,35.2,433500.0,34.63,35.24,34.63,35.2,433500.0
2011-02-07 11:00:00,35.17,35.27,35.08,35.1,270400.0,35.17,35.27,35.08,35.1,270400.0
2011-02-07 11:30:00,35.11,35.4,35.11,35.31,284400.0,35.11,35.4,35.11,35.31,284400.0
2011-02-07 12:00:00,35.32,35.33,35.04,35.04,130200.0,35.32,35.33,35.04,35.04,130200.0
2011-02-07 12:30:00,35.03,35.34,35.03,35.16,130200.0,35.03,35.34,35.03,35.16,130200.0
2011-02-07 13:00:00,35.17,35.26,35.04,35.18,243700.0,35.17,35.26,35.04,35.18,243700.0
2011-02-07 13:30:00,35.17,35.24,35.17,35.18,55200.0,35.17,35.24,35.17,35.18,55200.0
2011-02-07 14:00:00,35.18,35.27,35.15,35.21,85900.0,35.18,35.27,35.15,35.21,85900.0
2011-02-07 14:30:00,35.2,35.22,35.13,35.2,318000.0,35.2,35.22,35.13,35.2,318000.0
2011-02-07 15:00:00,35.21,35.21,35.09,35.16,193100.0,35.21,35.21,35.09,35.16,193100.0
2011-02-07 15:30:00,35.16,35.16,35.02,35.1,295300.0,35.16,35.16,35.02,35.1,295300.0
2011-02-08 09:30:00,35.78,36.12,35.54,36.04,922300.0,35.78,36.12,35.54,36.04,922300.0
2011-02-08 10:00:00,36.05,36.39,36.04,36.16,293100.0,36.05,36.39,36.04,36.16,293100.0
2011-02-08 10:30:00,36.17,36.34,36.13,36.29,156800.0,36.17,36.34,36.13,36.29,156800.0
2011-02-08 11:00:00,36.28,36.59,36.27,36.59,297100.0,36.28,36.59,36.27,36.59,297100.0
2011-02-08 11:30:00,36.58,36.75,36.54,36.66,170600.0,36.58,36.75,36.54,36.66,170600.0
2011-02-08 12:00:00,36.66,36.71,36.42,36.55,133100.0,36.66,36.71,36.42,36.55,133100.0
2011-02-08 12:30:00,36.54,36.69,36.52,36.69,99000.0,36.54,36.69,36.52,36.69,99000.0
2011-02-08 13:00:00,36.69,36.73,36.59,36.7,135000.0,36.69,36.73,36.59,36.7,135000.0
2011-02-08 13:30:00,36.7,36.73,36.69,36.7,144800.0,36.7,36.73,36.69,36.7,144800.0
2011-02-08 14:00:00,36.7,36.86,36.7,36.85,165600.0,36.7,36.86,36.7,36.85,165600.0
2011-02-08 14:30:00,36.84,37.11,36.82,36.9,406500.0,36.84,37.11,36.82,36.9,406500.0
2011-02-08 15:00:00,36.91,37.03,36.84,36.89,212100.0,36.91,37.03,36.84,36.89,212100.0
2011-02-08 15:30:00,36.89,37.08,36.84,37.07,614500.0,36.89,37.08,36.84,37.07,614500.0
2011-02-09 09:30:00,37.0,37.86,36.96,37.43,488900.0,37.0,37.86,36.96,37.43,488900.0
2011-02-09 10:00:00,37.43,37.97,37.38,37.51,524900.0,37.43,37.97,37.38,37.51,524900.0
2011-02-09 10:30:00,37.5,37.51,37.34,37.38,643900.0,37.5,37.51,37.34,37.38,643900.0
2011-02-09 11:00:00,37.38,37.43,36.87,36.94,318700.0,37.38,37.43,36.87,36.94,318700.0
2011-02-09 11:30:00,36.93,37.07,36.9,37.04,326100.0,36.93,37.07,36.9,37.04,326100.0
2011-02-09 12:00:00,37.03,37.23,37.0,37.15,194000.0,37.03,37.23,37.0,37.15,194000.0
2011-02-09 12:30:00,37.15,37.38,37.13,37.35,301000.0,37.15,37.38,37.13,37.35,301000.0
2011-02-09 13:00:00,37.32,37.38,37.26,37.37,83200.0,37.32,37.38,37.26,37.37,83200.0
2011-02-09 13:30:00,37.37,37.48,37.31,37.45,131600.0,37.37,37.48,37.31,37.45,131600.0
2011-02-09 14:00:00,37.44,37.45,37.21,37.28,250000.0,37.44,37.45,37.21,37.28,250000.0
2011-02-09 14:30:00,37.28,37.3,37.16,37.21,184300.0,37.28,37.3,37.16,37.21,184300.0
2011-02-09 15:00:00,37.2,37.34,37.2,37.26,121800.0,37.2,37.34,37.2,37.26,121800.0
2011-02-09 15:30:00,37.26,37.32,37.19,37.31,649000.0,37.26,37.32,37.19,37.31,649000.0
2011-02-10 09:30:00,37.2,37.51,37.08,37.12,335000.0,37.2,37.51,37.08,37.12,335000.0
2011-02-10 10:00:00,37.13,37.4,37.03,37.38,114000.0,37.13,37.4,37.03,37.38,114000.0
2011-02-10 10:30:00,37.38,37.43,37.12,37.13,72300.0,37.38,37.43,37.12,37.13,72300.0
2011-02-10 11:00:00,37.13,37.38,37.11,37.38,61400.0,37.13,37.38,37.11,37.38,61400.0
2011-02-10 11:30:00,37.37,37.43,37.3,37.4,68000.0,37.37,37.43,37.3,37.4,68000.0
2011-02-10 12:00:00,37.41,37.41,37.29,37.29,61200.0,37.41,37.41,37.29,37.29,61200.0
2011-02-10 12:30:00,37.29,37.41,37.26,37.4,121000.0,37.29,37.41,37.26,37.4,121000.0
2011-02-10 13:00:00,37.39,37.43,37.36,37.37,167700.0,37.39,37.43,37.36,37.37,167700.0
2011-02-10 13:30:00,37.36,37.5,37.36,37.5,190300.0,37.36,37.5,37.36,37.5,190300.0
2011-02-10 14:00:00,37.5,37.56,37.43,37.43,98300.0,37.5,37.56,37.43,37.43,98300.0
2011-02-10 14:30:00,37.43,37.47,37.36,37.39,89700.0,37.43,37.47,37.36,37.39,89700.0
2011-02-10 15:00:00,37.39,37.49,37.37,37.43,158500.0,37.39,37.49,37.37,37.43,158500.0
2011-02-10 15:30:00,37.42,37.49,37.28,37.32,537200.0,37.42,37.49,37.28,37.32,537200.0
2011-02-11 09:30:00,37.36,37.44,36.95,37.33,131800.0,37.36,37.44,36.95,37.33,131800.0
2011-02-11 10:00:00,37.32,37.33,37.08,37.11,74600.0,37.32,37.33,37.08,37.11,74600.0
2011-02-11 10:30:00,37.1,37.24,37.05,37.2,77600.0,37.1,37.24,37.05,37.2,77600.0
2011-02-11 11:00:00,37.21,37.28,37.18,37.22,70500.0,37.21,37.28,37.18,37.22,70500.0
2011-02-11 11:30:00,37.22,37.33,37.19,37.27,51600.0,37.22,37.33,37.19,37.27,51600.0
2011-02-11 12:00:00,37.28,37.41,37.27,37.4,46400.0,37.28,37.41,37.27,37.4,46400.0
2011-02-11 12:30:00,37.41,37.53,37.41,37.52,76600.0,37.41,37.53,37.41,37.52,76600.0
2011-02-11 13:00:00,37.52,37.52,37.45,37.49,30700.0,37.52,37.52,37.45,37.49,30700.0
2011-02-11 13:30:00,37.49,37.53,37.47,37.52,36000.0,37.49,37.53,37.47,37.52,36000.0
2011-02-11 14:00:00,37.53,37.57,37.49,37.57,52500.0,37.53,37.57,37.49,37.57,52500.0
2011-02-11 14:30:00,37.56,37.61,37.51,37.54,78600.0,37.56,37.61,37.51,37.54,78600.0
2011-02-11 15:00:00,37.54,37.59,37.53,37.57,82800.0,37.54,37.59,37.53,37.57,82800.0
2011-02-11 15:30:00,37.57,37.62,37.52,37.6,203300.0,37.57,37.62,37.52,37.6,203300.0
2011-02-14 09:30:00,37.63,37.99,37.49,37.6,91300.0,37.63,37.99,37.49,37.6,91300.0
2011-02-14 10:00:00,37.6,37.72,37.56,37.69,74300.0,37.6,37.72,37.56,37.69,74300.0
2011-02-14 10:30:00,37.69,37.8,37.56,37.6,102200.0,37.69,37.8,37.56,37.6,102200.0
2011-02-14 11:00:00,37.6,37.69,37.49,37.57,54300.0,37.6,37.69,37.49,37.57,54300.0
2011-02-14 11:30:00,37.57,37.62,37.52,37.56,53600.0,37.57,37.62,37.52,37.56,53600.0
2011-02-14 12:00:00,37.57,37.62,37.54,37.58,53500.0,37.57,37.62,37.54,37.58,53500.0
2011-02-14 12:30:00,37.58,37.62,37.54,37.61,54400.0,37.58,37.62,37.54,37.61,54400.0
2011-02-14 13:00:00,37.6,37.65,37.56,37.6,26600.0,37.6,37.65,37.56,37.6,26600.0
2011-02-14 13:30:00,37.6,37.66,37.58,37.64,20800.0,37.6,37.66,37.58,37.64,20800.0
2011-02-14 14:00:00,37.64,37.64,37.58,37.63,49200.0,37.64,37.64,37.58,37.63,49200.0
2011-02-14 14:30:00,37.63,37.7,37.62,37.65,61900.0,37.63,37.7,37.62,37.65,61900.0
2011-02-14 15:00:00,37.66,37.7,37.64,37.69,71300.0,37.66,37.7,37.64,37.69,71300.0
2011-02-14 15:30:00,37.68,37.79,37.68,37.78,240200.0,37.68,37.79,37.68,37.78,240200.0
2011-02-15 09:30:00,37.63,37.88,37.46,37.79,100900.0,37.63,37.88,37.46,37.79,100900.0
2011-02-15 10:00:00,37.78,37.79,37.21,37.22,200800.0,37.78,37.79,37.21,37.22,200800.0
2011-02-15 10:30:00,37.21,37.24,37.05,37.06,150300.0,37.21,37.24,37.05,37.06,150300.0
2011-02-15 11:00:00,37.06,37.2,37.06,37.15,136000.0,37.06,37.2,37.06,37.15,136000.0
2011-02-15 11:30:00,37.14,37.28,37.12,37.25,144500.0,37.14,37.28,37.12,37.25,144500.0
2011-02-15 12:00:00,37.26,37.96,37.25,37.82,272000.0,37.26,37.96,37.25,37.82,272000.0
2011-02-15 12:30:00,37.82,37.89,37.65,37.68,80100.0,37.82,37.89,37.65,37.68,80100.0
2011-02-15 13:00:00,37.67,37.68,37.55,37.56,41200.0,37.67,37.68,37.55,37.56,41200.0
2011-02-15 13:30:00,37.57,37.83,37.51,37.79,164800.0,37.57,37.83,37.51,37.79,164800.0
2011-02-15 14:00:00,37.79,37.8,37.62,37.67,165300.0,37.79,37.8,37.62,37.67,165300.0
2011-02-15 14:30:00,37.66,37.79,37.64,37.77,154300.0,37.66,37.79,37.64,37.77,154300.0
2011-02-15 15:00:00,37.77,37.92,37.77,37.79,168000.0,37.77,37.92,37.77,37.79,168000.0
2011-02-15 15:30:00,37.8,37.84,37.67,37.74,413800.0,37.8,37.84,37.67,37.74,413800.0
2011-02-16 09:30:00,38.04,38.04,37.63,37.66,256900.0,38.04,38.04,37.63,37.66,256900.0
2011-02-16 10:00:00,37.66,37.95,37.35,37.88,206600.0,37.66,37.95,37.35,37.88,206600.0
2011-02-16 10:30:00,37.88,38.01,37.73,37.98,114400.0,37.88,38.01,37.73,37.98,114400.0
2011-02-16 11:00:00,37.99,38.0,37.7,37.76,138600.0,37.99,38.0,37.7,37.76,138600.0
2011-02-16 11:30:00,37.78,37.8,37.65,37.72,69900.0,37.78,37.8,37.65,37.72,69900.0
2011-02-16 12:00:00,37.72,37.72,37.45,37.51,53100.0,37.72,37.72,37.45,37.51,53100.0
2011-02-16 12:30:00,37.51,37.62,37.49,37.62,38300.0,37.51,37.62,37.49,37.62,38300.0
2011-02-16 13:00:00,37.62,37.77,37.62,37.73,42400.0,37.62,37.77,37.62,37.73,42400.0
2011-02-16 13:30:00,37.73,37.77,37.66,37.76,69500.0,37.73,37.77,37.66,37.76,69500.0
2011-02-16 14:00:00,37.78,37.87,37.7,37.74,49100.0,37.78,37.87,37.7,37.74,49100.0
2011-02-16 14:30:00,37.74,37.85,37.69,37.73,74700.0,37.74,37.85,37.69,37.73,74700.0
2011-02-16 15:00:00,37.73,37.77,37.65,37.7,254200.0,37.73,37.77,37.65,37.7,254200.0
2011-02-16 15:30:00,37.7,37.83,37.67,37.69,365600.0,37.7,37.83,37.67,37.69,365600.0
2011-02-17 09:30:00,37.68,37.73,37.42,37.66,174800.0,37.68,37.73,37.42,37.66,174800.0
2011-02-17 10:00:00,37.7,37.87,37.6,37.7,195900.0,37.7,37.87,37.6,37.7,195900.0
2011-02-17 10:30:00,37.7,37.95,37.69,37.94,81500.0,37.7,37.95,37.69,37.94,81500.0
2011-02-17 11:00:00,37.93,37.98,37.84,37.98,87900.0,37.93,37.98,37.84,37.98,87900.0
2011-02-17 11:30:00,37.97,38.09,37.94,37.98,57500.0,37.97,38.09,37.94,37.98,57500.0
2011-02-17 12:00:00,37.97,37.99,37.83,37.91,74500.0,37.97,37.99,37.83,37.91,74500.0
2011-02-17 12:30:00,37.91,37.93,37.81,37.82,18100.0,37.91,37.93,37.81,37.82,18100.0
2011-02-17 13:00:00,37.82,37.97,37.82,37.9,93300.0,37.82,37.97,37.82,37.9,93300.0
2011-02-17 13:30:00,37.89,37.92,37.82,37.83,22300.0,37.89,37.92,37.82,37.83,22300.0
2011-02-17 14:00:00,37.83,37.83,37.73,37.78,110500.0,37.83,37.83,37.73,37.78,110500.0
2011-02-17 14:30:00,37.78,37.87,37.77,37.87,66100.0,37.78,37.87,37.77,37.87,66100.0
2011-02-17 15:00:00,37.87,37.97,37.86,37.94,66100.0,37.87,37.97,37.86,37.94,66100.0
2011-02-17 15:30:00,37.93,37.94,37.8,37.84,232100.0,37.93,37.94,37.8,37.84,232100.0
2011-02-18 09:30:00,37.51,37.99,37.25,37.7,426700.0,37.51,37.99,37.25,37.7,426700.0
2011-02-18 10:00:00,37.7,37.72,37.41,37.5,97900.0,37.7,37.72,37.41,37.5,97900.0
2011-02-18 10:30:00,37.5,37.66,37.43,37.59,56400.0,37.5,37.66,37.43,37.59,56400.0
2011-02-18 11:00:00,37.59,37.73,37.59,37.66,79800.0,37.59,37.73,37.59,37.66,79800.0
2011-02-18 11:30:00,37.67,37.89,37.62,37.85,102600.0,37.67,37.89,37.62,37.85,102600.0
2011-02-18 12:00:00,37.85,37.91,37.8,37.88,110100.0,37.85,37.91,37.8,37.88,110100.0
2011-02-18 12:30:00,37.89,37.97,37.87,37.96,55700.0,37.89,37.97,37.87,37.96,55700.0
2011-02-18 13:00:00,37.97,37.99,37.88,37.92,44300.0,37.97,37.99,37.88,37.92,44300.0
2011-02-18 13:30:00,37.92,37.93,37.84,37.86,55200.0,37.92,37.93,37.84,37.86,55200.0
2011-02-18 14:00:00,37.86,37.94,37.75,37.8,57900.0,37.86,37.94,37.75,37.8,57900.0
2011-02-18 14:30:00,37.8,37.85,37.75,37.8,53600.0,37.8,37.85,37.75,37.8,53600.0
2011-02-18 15:00:00,37.8,37.82,37.75,37.77,75300.0,37.8,37.82,37.75,37.77,75300.0
2011-02-18 15:30:00,37.77,37.8,37.65,37.78,389700.0,37.77,37.8,37.65,37.78,389700.0
2011-02-22 09:30:00,37.35,38.0,37.28,37.97,286900.0,37.35,38.0,37.28,37.97,286900.0
2011-02-22 10:00:00,37.98,37.99,37.66,37.74,194100.0,37.98,37.99,37.66,37.74,194100.0
2011-02-22 10:30:00,37.75,37.92,37.62,37.88,134100.0,37.75,37.92,37.62,37.88,134100.0
2011-02-22 11:00:00,37.89,38.2,37.89,38.18,241600.0,37.89,38.2,37.89,38.18,241600.0
2011-02-22 11:30:00,38.18,38.18,37.85,37.97,122600.0,38.18,38.18,37.85,37.97,122600.0
2011-02-22 12:00:00,37.97,37.99,37.77,37.77,79100.0,37.97,37.99,37.77,37.77,79100.0
2011-02-22 12:30:00,37.76,37.76,37.5,37.55,44700.0,37.76,37.76,37.5,37.55,44700.0
2011-02-22 13:00:00,37.55,37.59,37.42,37.55,118800.0,37.55,37.59,37.42,37.55,118800.0
2011-02-22 13:30:00,37.55,37.55,37.38,37.39,69200.0,37.55,37.55,37.38,37.39,69200.0
2011-02-22 14:00:00,37.39,37.44,37.29,37.44,88700.0,37.39,37.44,37.29,37.44,88700.0
2011-02-22 14:30:00,37.43,37.64,37.42,37.57,159200.0,37.43,37.64,37.42,37.57,159200.0
2011-02-22 15:00:00,37.58,37.58,37.47,37.52,289400.0,37.58,37.58,37.47,37.52,289400.0
2011-02-22 15:30:00,37.53,37.56,37.43,37.56,554500.0,37.53,37.56,37.43,37.56,554500.0
2011-02-23 09:30:00,37.54,37.55,36.7,36.77,376100.0,37.54,37.55,36.7,36.77,376100.0
2011-02-23 10:00:00,36.8,37.02,36.48,36.9,379800.0,36.8,37.02,36.48,36.9,379800.0
2011-02-23 10:30:00,36.9,36.94,36.67,36.84,149700.0,36.9,36.94,36.67,36.84,149700.0
2011-02-23 11:00:00,36.84,37.0,36.82,36.87,126900.0,36.84,37.0,36.82,36.87,126900.0
2011-02-23 11:30:00,36.87,36.87,36.43,36.51,229300.0,36.87,36.87,36.43,36.51,229300.0
2011-02-23 12:00:00,36.52,36.65,36.33,36.61,269600.0,36.52,36.65,36.33,36.61,269600.0
2011-02-23 12:30:00,36.59,36.76,36.56,36.72,163300.0,36.59,36.76,36.56,36.72,163300.0
2011-02-23 13:00:00,36.7,36.75,36.47,36.55,84700.0,36.7,36.75,36.47,36.55,84700.0
2011-02-23 13:30:00,36.54,36.62,36.45,36.61,136200.0,36.54,36.62,36.45,36.61,136200.0
2011-02-23 14:00:00,36.61,36.88,36.6,36.84,175700.0,36.61,36.88,36.6,36.84,175700.0
2011-02-23 14:30:00,36.84,36.99,36.82,36.89,154700.0,36.84,36.99,36.82,36.89,154700.0
2011-02-23 15:00:00,36.89,37.08,36.89,37.01,198400.0,36.89,37.08,36.89,37.01,198400.0
2011-02-23 15:30:00,37.0,37.04,36.7,36.79,392900.0,37.0,37.04,36.7,36.79,392900.0
2011-02-24 09:30:00,36.74,37.47,36.74,37.14,214500.0,36.74,37.47,36.74,37.14,214500.0
2011-02-24 10:00:00,37.11,37.15,36.74,36.93,194500.0,37.11,37.15,36.74,36.93,194500.0
2011-02-24 10:30:00,36.94,36.94,36.6,36.88,87100.0,36.94,36.94,36.6,36.88,87100.0
2011-02-24 11:00:00,36.87,37.0,36.73,37.0,63900.0,36.87,37.0,36.73,37.0,63900.0
2011-02-24 11:30:00,36.99,36.99,36.72,36.86,72400.0,36.99,36.99,36.72,36.86,72400.0
2011-02-24 12:00:00,36.87,36.9,36.69,36.7,37800.0,36.87,36.9,36.69,36.7,37800.0
2011-02-24 12:30:00,36.7,36.73,36.63,36.67,58200.0,36.7,36.73,36.63,36.67,58200.0
2011-02-24 13:00:00,36.67,36.7,36.48,36.49,96200.0,36.67,36.7,36.48,36.49,96200.0
2011-02-24 13:30:00,36.49,36.6,36.43,36.48,73600.0,36.49,36.6,36.43,36.48,73600.0
2011-02-24 14:00:00,36.49,36.86,36.49,36.83,91600.0,36.49,36.86,36.49,36.83,91600.0
2011-02-24 14:30:00,36.83,36.94,36.79,36.91,79700.0,36.83,36.94,36.79,36.91,79700.0
2011-02-24 15:00:00,36.89,37.09,36.88,37.06,87300.0,36.89,37.09,36.88,37.06,87300.0
2011-02-24 15:30:00,37.07,37.17,37.02,37.07,187000.0,37.07,37.17,37.02,37.07,187000.0
2011-02-25 09:30:00,37.17,37.7,37.1,37.28,204400.0,37.17,37.7,37.1,37.28,204400.0
2011-02-25 10:00:00,37.28,37.39,37.08,37.23,180900.0,37.28,37.39,37.08,37.23,180900.0
2011-02-25 10:30:00,37.24,37.54,37.18,37.41,59700.0,37.24,37.54,37.18,37.41,59700.0
2011-02-25 11:00:00,37.39,37.51,37.22,37.23,40200.0,37.39,37.51,37.22,37.23,40200.0
2011-02-25 11:30:00,37.23,37.24,37.0,37.16,94800.0,37.23,37.24,37.0,37.16,94800.0
2011-02-25 12:00:00,37.17,37.2,37.16,37.17,79600.0,37.17,37.2,37.16,37.17,79600.0
2011-02-25 12:30:00,37.17,37.29,37.15,37.29,86100.0,37.17,37.29,37.15,37.29,86100.0
2011-02-25 13:00:00,37.31,37.53,37.31,37.48,37900.0,37.31,37.53,37.31,37.48,37900.0
2011-02-25 13:30:00,37.48,37.55,37.42,37.49,49800.0,37.48,37.55,37.42,37.49,49800.0
2011-02-25 14:00:00,37.47,37.53,37.38,37.4,58300.0,37.47,37.53,37.38,37.4,58300.0
2011-02-25 14:30:00,37.4,37.49,37.37,37.49,67800.0,37.4,37.49,37.37,37.49,67800.0
2011-02-25 15:00:00,37.48,37.5,37.37,37.41,42500.0,37.48,37.5,37.37,37.41,42500.0
2011-02-25 15:30:00,37.42,37.5,37.33,37.5,118200.0,37.42,37.5,37.33,37.5,118200.0
2011-02-28 09:30:00,37.51,37.69,37.4,37.58,192700.0,37.51,37.69,37.4,37.58,192700.0
2011-02-28 10:00:00,37.56,37.9,37.52,37.9,164300.0,37.56,37.9,37.52,37.9,164300.0
2011-02-28 10:30:00,37.9,38.34,37.9,38.33,244400.0,37.9,38.34,37.9,38.33,244400.0
2011-02-28 11:00:00,38.33,38.35,37.99,38.02,282100.0,38.33,38.35,37.99,38.02,282100.0
2011-02-28 11:30:00,38.03,38.19,37.9,38.16,126500.0,38.03,38.19,37.9,38.16,126500.0
2011-02-28 12:00:00,38.16,38.3,38.06,38.27,88100.0,38.16,38.3,38.06,38.27,88100.0
2011-02-28 12:30:00,38.25,38.35,38.1,38.14,93900.0,38.25,38.35,38.1,38.14,93900.0
2011-02-28 13:00:00,38.13,38.18,38.05,38.12,232600.0,38.13,38.18,38.05,38.12,232600.0
2011-02-28 13:30:00,38.13,38.31,38.09,38.15,74100.0,38.13,38.31,38.09,38.15,74100.0
2011-02-28 14:00:00,38.16,38.29,38.14,38.21,63300.0,38.16,38.29,38.14,38.21,63300.0
2011-02-28 14:30:00,38.2,38.21,38.08,38.19,84500.0,38.2,38.21,38.08,38.19,84500.0
2011-02-28 15:00:00,38.19,38.21,38.13,38.2,107700.0,38.19,38.21,38.13,38.2,107700.0
2011-02-28 15:30:00,38.2,38.41,38.2,38.41,489700.0,38.2,38.41,38.2,38.41,489700.0
2011-03-01 09:30:00,38.46,39.2,38.28,38.94,504900.0,38.46,39.2,38.28,38.94,504900.0
2011-03-01 10:00:00,38.94,39.14,38.75,38.82,305600.0,38.94,39.14,38.75,38.82,305600.0
2011-03-01 10:30:00,38.84,38.85,38.55,38.67,300800.0,38.84,38.85,38.55,38.67,300800.0
2011-03-01 11:00:00,38.67,38.8,38.49,38.51,114000.0,38.67,38.8,38.49,38.51,114000.0
2011-03-01 11:30:00,38.5,38.57,38.35,38.35,200000.0,38.5,38.57,38.35,38.35,200000.0
2011-03-01 12:00:00,38.35,38.63,38.33,38.44,153300.0,38.35,38.63,38.33,38.44,153300.0
2011-03-01 12:30:00,38.43,38.43,38.15,38.22,84100.0,38.43,38.43,38.15,38.22,84100.0
2011-03-01 13:00:00,38.22,38.33,38.11,38.17,109700.0,38.22,38.33,38.11,38.17,109700.0
2011-03-01 13:30:00,38.17,38.18,37.94,38.04,116600.0,38.17,38.18,37.94,38.04,116600.0
2011-03-01 14:00:00,38.04,38.04,37.65,37.77,280800.0,38.04,38.04,37.65,37.77,280800.0
2011-03-01 14:30:00,37.76,37.92,37.7,37.88,97200.0,37.76,37.92,37.7,37.88,97200.0
2011-03-01 15:00:00,37.87,38.11,37.74,38.07,301000.0,37.87,38.11,37.74,38.07,301000.0
2011-03-01 15:30:00,38.06,38.13,37.98,38.03,298400.0,38.06,38.13,37.98,38.03,298400.0
2011-03-02 09:30:00,37.9,38.34,37.67,38.14,300700.0,37.9,38.34,37.67,38.14,300700.0
2011-03-02 10:00:00,38.13,38.2,37.68,37.75,166200.0,38.13,38.2,37.68,37.75,166200.0
2011-03-02 10:30:00,37.73,38.2,37.66,38.06,200400.0,37.73,38.2,37.66,38.06,200400.0
2011-03-02 11:00:00,38.08,38.22,37.81,37.82,83100.0,38.08,38.22,37.81,37.82,83100.0
2011-03-02 11:30:00,37.8,37.91,37.59,37.67,113700.0,37.8,37.91,37.59,37.67,113700.0
2011-03-02 12:00:00,37.63,37.77,37.57,37.71,70700.0,37.63,37.77,37.57,37.71,70700.0
2011-03-02 12:30:00,37.71,37.95,37.7,37.83,96800.0,37.71,37.95,37.7,37.83,96800.0
2011-03-02 13:00:00,37.84,37.9,37.73,37.75,98700.0,37.84,37.9,37.73,37.75,98700.0
2011-03-02 13:30:00,37.75,37.76,37.58,37.66,137700.0,37.75,37.76,37.58,37.66,137700.0
2011-03-02 14:00:00,37.66,37.86,37.63,37.78,126100.0,37.66,37.86,37.63,37.78,126100.0
2011-03-02 14:30:00,37.77,38.0,37.75,37.91,95100.0,37.77,38.0,37.75,37.91,95100.0
2011-03-02 15:00:00,37.93,38.04,37.92,37.96,120400.0,37.93,38.04,37.92,37.96,120400.0
2011-03-02 15:30:00,37.96,37.99,37.81,37.91,280400.0,37.96,37.99,37.81,37.91,280400.0
2011-03-03 09:30:00,38.21,38.56,37.89,38.0,218700.0,38.21,38.56,37.89,38.0,218700.0
2011-03-03 10:00:00,37.99,38.15,37.68,37.87,218600.0,37.99,38.15,37.68,37.87,218600.0
2011-03-03 10:30:00,37.87,37.98,37.67,37.92,154400.0,37.87,37.98,37.67,37.92,154400.0
2011-03-03 11:00:00,37.89,38.08,37.89,38.08,108600.0,37.89,38.08,37.89,38.08,108600.0
2011-03-03 11:30:00,38.08,38.13,37.87,37.91,94500.0,38.08,38.13,37.87,37.91,94500.0
2011-03-03 12:00:00,37.91,38.07,37.81,38.04,124900.0,37.91,38.07,37.81,38.04,124900.0
2011-03-03 12:30:00,38.04,38.12,38.04,38.1,78800.0,38.04,38.12,38.04,38.1,78800.0
2011-03-03 13:00:00,38.09,38.25,38.09,38.25,132100.0,38.09,38.25,38.09,38.25,132100.0
2011-03-03 13:30:00,38.24,38.38,38.17,38.38,222000.0,38.24,38.38,38.17,38.38,222000.0
2011-03-03 14:00:00,38.37,38.47,38.34,38.35,88800.0,38.37,38.47,38.34,38.35,88800.0
2011-03-03 14:30:00,38.35,38.45,38.33,38.43,103400.0,38.35,38.45,38.33,38.43,103400.0
2011-03-03 15:00:00,38.42,38.51,38.31,38.32,125500.0,38.42,38.51,38.31,38.32,125500.0
2011-03-03 15:30:00,38.33,38.37,38.26,38.3,234000.0,38.33,38.37,38.26,38.3,234000.0
2011-03-04 09:30:00,38.39,38.5,37.94,38.37,161000.0,38.39,38.5,37.94,38.37,161000.0
2011-03-04 10:00:00,38.46,38.5,38.14,38.26,216600.0,38.46,38.5,38.14,38.26,216600.0
2011-03-04 10:30:00,38.28,38.51,38.27,38.34,158400.0,38.28,38.51,38.27,38.34,158400.0
2011-03-04 11:00:00,38.35,38.42,38.02,38.26,162900.0,38.35,38.42,38.02,38.26,162900.0
2011-03-04 11:30:00,38.27,38.39,38.22,38.26,121400.0,38.27,38.39,38.22,38.26,121400.0
2011-03-04 12:00:00,38.26,38.31,38.06,38.18,265100.0,38.26,38.31,38.06,38.18,265100.0
2011-03-04 12:30:00,38.18,38.22,38.1,38.14,190300.0,38.18,38.22,38.1,38.14,190300.0
2011-03-04 13:00:00,38.14,38.15,37.98,38.1,96900.0,38.14,38.15,37.98,38.1,96900.0
2011-03-04 13:30:00,38.09,38.16,38.06,38.09,96200.0,38.09,38.16,38.06,38.09,96200.0
2011-03-04 14:00:00,38.08,38.1,37.91,37.99,156200.0,38.08,38.1,37.91,37.99,156200.0
2011-03-04 14:30:00,38.0,38.15,37.97,38.13,156500.0,38.0,38.15,37.97,38.13,156500.0
2011-03-04 15:00:00,38.14,38.23,38.11,38.14,248300.0,38.14,38.23,38.11,38.14,248300.0
2011-03-04 15:30:00,38.14,38.54,38.12,38.51,498500.0,38.14,38.54,38.12,38.51,498500.0
2011-03-07 09:30:00,38.82,39.26,38.39,38.52,498900.0,38.82,39.26,38.39,38.52,498900.0
2011-03-07 10:00:00,38.52,38.54,38.08,38.15,551100.0,38.52,38.54,38.08,38.15,551100.0
2011-03-07 10:30:00,38.14,38.21,37.9,37.92,404200.0,38.14,38.21,37.9,37.92,404200.0
2011-03-07 11:00:00,37.91,37.91,37.65,37.73,230300.0,37.91,37.91,37.65,37.73,230300.0
2011-03-07 11:30:00,37.73,37.92,37.73,37.86,290400.0,37.73,37.92,37.73,37.86,290400.0
2011-03-07 12:00:00,37.85,38.16,37.82,37.92,241000.0,37.85,38.16,37.82,37.92,241000.0
2011-03-07 12:30:00,37.9,38.06,37.89,37.96,285800.0,37.9,38.06,37.89,37.96,285800.0
2011-03-07 13:00:00,37.96,38.17,37.79,38.05,242300.0,37.96,38.17,37.79,38.05,242300.0
2011-03-07 13:30:00,38.04,38.26,37.94,38.08,203700.0,38.04,38.26,37.94,38.08,203700.0
2011-03-07 14:00:00,38.08,38.15,37.95,37.99,139100.0,38.08,38.15,37.95,37.99,139100.0
2011-03-07 14:30:00,37.98,38.16,37.86,38.12,155100.0,37.98,38.16,37.86,38.12,155100.0
2011-03-07 15:00:00,38.12,38.12,37.95,38.03,174200.0,38.12,38.12,37.95,38.03,174200.0
2011-03-07 15:30:00,38.02,38.18,37.97,37.99,817100.0,38.02,38.18,37.97,37.99,817100.0
2011-03-08 09:30:00,32.36,32.84,31.85,31.85,3908100.0,32.36,32.84,31.85,31.85,3908100.0
2011-03-08 10:00:00,31.85,32.29,31.75,32.16,2234700.0,31.85,32.29,31.75,32.16,2234700.0
2011-03-08 10:30:00,32.16,32.25,31.88,32.01,1139100.0,32.16,32.25,31.88,32.01,1139100.0
2011-03-08 11:00:00,32.01,32.25,32.0,32.1,979500.0,32.01,32.25,32.0,32.1,979500.0
2011-03-08 11:30:00,32.11,32.49,32.1,32.26,874000.0,32.11,32.49,32.1,32.26,874000.0
2011-03-08 12:00:00,32.27,32.37,32.18,32.19,522800.0,32.27,32.37,32.18,32.19,522800.0
2011-03-08 12:30:00,32.19,32.21,32.05,32.16,533000.0,32.19,32.21,32.05,32.16,533000.0
2011-03-08 13:00:00,32.17,32.22,32.06,32.18,364600.0,32.17,32.22,32.06,32.18,364600.0
2011-03-08 13:30:00,32.18,32.27,32.15,32.19,448500.0,32.18,32.27,32.15,32.19,448500.0
2011-03-08 14:00:00,32.2,32.21,31.67,31.77,988200.0,32.2,32.21,31.67,31.77,988200.0
2011-03-08 14:30:00,31.77,31.8,31.56,31.73,761900.0,31.77,31.8,31.56,31.73,761900.0
2011-03-08 15:00:00,31.73,31.73,31.46,31.52,1145400.0,31.73,31.73,31.46,31.52,1145400.0
2011-03-08 15:30:00,31.53,31.68,31.48,31.68,1844600.0,31.53,31.68,31.48,31.68,1844600.0
2011-03-09 09:30:00,31.54,31.88,31.52,31.69,662000.0,31.54,31.88,31.52,31.69,662000.0
2011-03-09 10:00:00,31.69,31.9,31.63,31.84,501500.0,31.69,31.9,31.63,31.84,501500.0
2011-03-09 10:30:00,31.84,31.86,31.68,31.75,495200.0,31.84,31.86,31.68,31.75,495200.0
2011-03-09 11:00:00,31.74,31.77,31.49,31.5,637200.0,31.74,31.77,31.49,31.5,637200.0
2011-03-09 11:30:00,31.5,31.51,31.39,31.49,401900.0,31.5,31.51,31.39,31.49,401900.0
2011-03-09 12:00:00,31.49,31.6,31.42,31.43,202100.0,31.49,31.6,31.42,31.43,202100.0
2011-03-09 12:30:00,31.43,31.43,31.3,31.31,502300.0,31.43,31.43,31.3,31.31,502300.0
2011-03-09 13:00:00,31.31,31.35,31.24,31.24,349300.0,31.31,31.35,31.24,31.24,349300.0
2011-03-09 13:30:00,31.24,31.25,31.08,31.12,382400.0,31.24,31.25,31.08,31.12,382400.0
2011-03-09 14:00:00,31.13,31.13,31.03,31.03,196300.0,31.13,31.13,31.03,31.03,196300.0
2011-03-09 14:30:00,31.04,31.04,30.91,30.96,1114100.0,31.04,31.04,30.91,30.96,1114100.0
2011-03-09 15:00:00,30.96,31.06,30.93,30.99,565900.0,30.96,31.06,30.93,30.99,565900.0
2011-03-09 15:30:00,31.0,31.18,30.98,31.16,767500.0,31.0,31.18,30.98,31.16,767500.0
2011-03-10 09:30:00,30.94,31.06,30.8,30.9,444800.0,30.94,31.06,30.8,30.9,444800.0
2011-03-10 10:00:00,30.89,31.12,30.83,30.91,443500.0,30.89,31.12,30.83,30.91,443500.0
2011-03-10 10:30:00,30.91,31.02,30.89,30.96,282100.0,30.91,31.02,30.89,30.96,282100.0
2011-03-10 11:00:00,30.95,31.0,30.89,30.98,248400.0,30.95,31.0,30.89,30.98,248400.0
2011-03-10 11:30:00,30.98,31.04,30.96,31.0,190600.0,30.98,31.04,30.96,31.0,190600.0
2011-03-10 12:00:00,31.0,31.13,30.99,31.13,288400.0,31.0,31.13,30.99,31.13,288400.0
2011-03-10 12:30:00,31.12,31.41,31.08,31.38,289600.0,31.12,31.41,31.08,31.38,289600.0
2011-03-10 13:00:00,31.37,31.47,31.27,31.27,228500.0,31.37,31.47,31.27,31.27,228500.0
2011-03-10 13:30:00,31.27,31.27,31.09,31.22,254200.0,31.27,31.27,31.09,31.22,254200.0
2011-03-10 14:00:00,31.22,31.38,31.2,31.31,246500.0,31.22,31.38,31.2,31.31,246500.0
2011-03-10 14:30:00,31.3,31.42,31.28,31.36,212400.0,31.3,31.42,31.28,31.36,212400.0
2011-03-10 15:00:00,31.37,31.49,31.36,31.47,445900.0,31.37,31.49,31.36,31.47,445900.0
2011-03-10 15:30:00,31.47,31.77,31.42,31.67,1160900.0,31.47,31.77,31.42,31.67,1160900.0
2011-03-11 09:30:00,31.44,31.68,31.22,31.31,322700.0,31.44,31.68,31.22,31.31,322700.0
2011-03-11 10:00:00,31.32,31.54,31.24,31.43,252700.0,31.32,31.54,31.24,31.43,252700.0
2011-03-11 10:30:00,31.43,31.56,31.37,31.39,266600.0,31.43,31.56,31.37,31.39,266600.0
2011-03-11 11:00:00,31.38,31.38,31.24,31.34,172100.0,31.38,31.38,31.24,31.34,172100.0
2011-03-11 11:30:00,31.35,31.51,31.34,31.48,117500.0,31.35,31.51,31.34,31.48,117500.0
2011-03-11 12:00:00,31.47,31.68,31.47,31.67,117300.0,31.47,31.68,31.47,31.67,117300.0
2011-03-11 12:30:00,31.68,31.85,31.67,31.8,222200.0,31.68,31.85,31.67,31.8,222200.0
2011-03-11 13:00:00,31.8,31.86,31.68,31.71,149800.0,31.8,31.86,31.68,31.71,149800.0
2011-03-11 13:30:00,31.71,31.83,31.67,31.69,164700.0,31.71,31.83,31.67,31.69,164700.0
2011-03-11 14:00:00,31.69,32.0,31.65,31.99,301500.0,31.69,32.0,31.65,31.99,301500.0
2011-03-11 14:30:00,31.98,32.07,31.93,32.06,232900.0,31.98,32.07,31.93,32.06,232900.0
2011-03-11 15:00:00,32.06,32.2,32.04,32.1,342100.0,32.06,32.2,32.04,32.1,342100.0
2011-03-11 15:30:00,32.1,32.2,32.01,32.13,581000.0,32.1,32.2,32.01,32.13,581000.0
2011-03-14 09:30:00,31.8,32.25,31.78,32.06,472100.0,31.8,32.25,31.78,32.06,472100.0
2011-03-14 10:00:00,32.05,32.12,31.98,32.0,252500.0,32.05,32.12,31.98,32.0,252500.0
2011-03-14 10:30:00,32.0,32.09,31.99,32.0,464300.0,32.0,32.09,31.99,32.0,464300.0
2011-03-14 11:00:00,32.01,32.08,31.99,32.0,255200.0,32.01,32.08,31.99,32.0,255200.0
2011-03-14 11:30:00,32.01,32.02,31.95,31.95,257000.0,32.01,32.02,31.95,31.95,257000.0
2011-03-14 12:00:00,31.96,31.96,31.87,31.87,228000.0,31.96,31.96,31.87,31.87,228000.0
2011-03-14 12:30:00,31.87,31.92,31.8,31.86,149800.0,31.87,31.92,31.8,31.86,149800.0
2011-03-14 13:00:00,31.87,31.91,31.8,31.8,115800.0,31.87,31.91,31.8,31.8,115800.0
2011-03-14 13:30:00,31.81,31.84,31.78,31.8,101900.0,31.81,31.84,31.78,31.8,101900.0
2011-03-14 14:00:00,31.8,31.9,31.8,31.86,167800.0,31.8,31.9,31.8,31.86,167800.0
2011-03-14 14:30:00,31.87,31.87,31.79,31.81,177300.0,31.87,31.87,31.79,31.81,177300.0
2011-03-14 15:00:00,31.8,31.85,31.8,31.8,289600.0,31.8,31.85,31.8,31.8,289600.0
2011-03-14 15:30:00,31.8,31.84,31.72,31.74,853200.0,31.8,31.84,31.72,31.74,853200.0
2011-03-15 09:30:00,30.94,31.59,30.94,31.42,372900.0,30.94,31.59,30.94,31.42,372900.0
2011-03-15 10:00:00,31.4,31.57,31.34,31.52,268300.0,31.4,31.57,31.34,31.52,268300.0
2011-03-15 10:30:00,31.53,31.74,31.49,31.57,144600.0,31.53,31.74,31.49,31.57,144600.0
2011-03-15 11:00:00,31.57,31.57,31.4,31.48,198600.0,31.57,31.57,31.4,31.48,198600.0
2011-03-15 11:30:00,31.48,31.59,31.4,31.52,110100.0,31.48,31.59,31.4,31.52,110100.0
2011-03-15 12:00:00,31.51,31.56,31.41,31.5,61800.0,31.51,31.56,31.41,31.5,61800.0
2011-03-15 12:30:00,31.49,31.49,31.3,31.3,115300.0,31.49,31.49,31.3,31.3,115300.0
2011-03-15 13:00:00,31.29,31.35,31.22,31.32,86500.0,31.29,31.35,31.22,31.32,86500.0
2011-03-15 13:30:00,31.32,31.36,31.23,31.31,76500.0,31.32,31.36,31.23,31.31,76500.0
2011-03-15 14:00:00,31.31,31.42,31.23,31.4,118100.0,31.31,31.42,31.23,31.4,118100.0
2011-03-15 14:30:00,31.39,31.47,31.33,31.34,123500.0,31.39,31.47,31.33,31.34,123500.0
2011-03-15 15:00:00,31.34,31.44,31.33,31.42,229200.0,31.34,31.44,31.33,31.42,229200.0
2011-03-15 15:30:00,31.41,31.51,31.32,31.33,474000.0,31.41,31.51,31.32,31.33,474000.0
2011-03-16 09:30:00,31.34,31.58,31.22,31.32,233200.0,31.34,31.58,31.22,31.32,233200.0
2011-03-16 10:00:00,31.31,31.46,31.26,31.35,221400.0,31.31,31.46,31.26,31.35,221400.0
2011-03-16 10:30:00,31.33,31.42,31.3,31.35,217800.0,31.33,31.42,31.3,31.35,217800.0
2011-03-16 11:00:00,31.35,31.49,31.16,31.32,346300.0,31.35,31.49,31.16,31.32,346300.0
2011-03-16 11:30:00,31.32,31.43,31.19,31.24,163000.0,31.32,31.43,31.19,31.24,163000.0
2011-03-16 12:00:00,31.25,31.3,31.12,31.26,160600.0,31.25,31.3,31.12,31.26,160600.0
2011-03-16 12:30:00,31.28,31.39,31.22,31.36,103400.0,31.28,31.39,31.22,31.36,103400.0
2011-03-16 13:00:00,31.35,31.41,31.31,31.4,102100.0,31.35,31.41,31.31,31.4,102100.0
2011-03-16 13:30:00,31.4,31.41,31.3,31.3,158200.0,31.4,31.41,31.3,31.3,158200.0
2011-03-16 14:00:00,31.31,31.31,31.12,31.15,249500.0,31.31,31.31,31.12,31.15,249500.0
2011-03-16 14:30:00,31.15,31.33,31.13,31.29,222000.0,31.15,31.33,31.13,31.29,222000.0
2011-03-16 15:00:00,31.29,31.36,31.21,31.25,167800.0,31.29,31.36,31.21,31.25,167800.0
2011-03-16 15:30:00,31.25,31.32,31.16,31.16,374800.0,31.25,31.32,31.16,31.16,374800.0
2011-03-17 09:30:00,31.59,31.67,31.17,31.19,152300.0,31.59,31.67,31.17,31.19,152300.0
2011-03-17 10:00:00,31.19,31.3,31.16,31.28,202600.0,31.19,31.3,31.16,31.28,202600.0
2011-03-17 10:30:00,31.28,31.31,31.16,31.3,125700.0,31.28,31.31,31.16,31.3,125700.0
2011-03-17 11:00:00,31.29,31.43,31.27,31.39,163100.0,31.29,31.43,31.27,31.39,163100.0
2011-03-17 11:30:00,31.38,31.4,31.21,31.25,69400.0,31.38,31.4,31.21,31.25,69400.0
2011-03-17 12:00:00,31.24,31.3,31.22,31.24,41900.0,31.24,31.3,31.22,31.24,41900.0
2011-03-17 12:30:00,31.24,31.26,31.15,31.24,34900.0,31.24,31.26,31.15,31.24,34900.0
2011-03-17 13:00:00,31.23,31.29,31.16,31.16,43900.0,31.23,31.29,31.16,31.16,43900.0
2011-03-17 13:30:00,31.16,31.2,31.12,31.17,71200.0,31.16,31.2,31.12,31.17,71200.0
2011-03-17 14:00:00,31.16,31.16,31.01,31.07,68800.0,31.16,31.16,31.01,31.07,68800.0
2011-03-17 14:30:00,31.06,31.11,31.03,31.09,62300.0,31.06,31.11,31.03,31.09,62300.0
2011-03-17 15:00:00,31.09,31.18,31.08,31.1,95800.0,31.09,31.18,31.08,31.1,95800.0
2011-03-17 15:30:00,31.1,31.23,31.07,31.15,264900.0,31.1,31.23,31.07,31.15,264900.0
2011-03-18 09:30:00,31.25,31.32,31.0,31.05,535300.0,31.25,31.32,31.0,31.05,535300.0
2011-03-18 10:00:00,31.06,31.08,30.99,31.0,297400.0,31.06,31.08,30.99,31.0,297400.0
2011-03-18 10:30:00,31.0,31.07,30.91,30.97,143200.0,31.0,31.07,30.91,30.97,143200.0
2011-03-18 11:00:00,30.96,31.03,30.95,31.0,121700.0,30.96,31.03,30.95,31.0,121700.0
2011-03-18 11:30:00,31.0,31.03,30.99,31.01,109600.0,31.0,31.03,30.99,31.01,109600.0
2011-03-18 12:00:00,31.01,31.05,30.98,31.03,83000.0,31.01,31.05,30.98,31.03,83000.0
2011-03-18 12:30:00,31.03,31.06,31.0,31.05,53000.0,31.03,31.06,31.0,31.05,53000.0
2011-03-18 13:00:00,31.05,31.15,31.03,31.15,124100.0,31.05,31.15,31.03,31.15,124100.0
2011-03-18 13:30:00,31.15,31.21,31.14,31.16,53500.0,31.15,31.21,31.14,31.16,53500.0
2011-03-18 14:00:00,31.16,31.17,31.02,31.08,68500.0,31.16,31.17,31.02,31.08,68500.0
2011-03-18 14:30:00,31.08,31.08,30.99,31.01,87600.0,31.08,31.08,30.99,31.01,87600.0
2011-03-18 15:00:00,31.0,31.03,31.0,31.0,146100.0,31.0,31.03,31.0,31.0,146100.0
2011-03-18 15:30:00,31.0,31.25,30.98,31.25,720600.0,31.0,31.25,30.98,31.25,720600.0
2011-03-21 09:30:00,31.5,31.5,31.29,31.46,348800.0,31.5,31.5,31.29,31.46,348800.0
2011-03-21 10:00:00,31.46,31.6,31.33,31.51,132700.0,31.46,31.6,31.33,31.51,132700.0
2011-03-21 10:30:00,31.53,31.64,31.46,31.63,136200.0,31.53,31.64,31.46,31.63,136200.0
2011-03-21 11:00:00,31.63,31.78,31.62,31.65,137500.0,31.63,31.78,31.62,31.65,137500.0
2011-03-21 11:30:00,31.65,31.71,31.59,31.71,118900.0,31.65,31.71,31.59,31.71,118900.0
2011-03-21 12:00:00,31.7,31.73,31.65,31.7,77300.0,31.7,31.73,31.65,31.7,77300.0
2011-03-21 12:30:00,31.7,31.77,31.68,31.74,76900.0,31.7,31.77,31.68,31.74,76900.0
2011-03-21 13:00:00,31.74,31.78,31.67,31.7,70800.0,31.74,31.78,31.67,31.7,70800.0
2011-03-21 13:30:00,31.7,31.72,31.65,31.7,55400.0,31.7,31.72,31.65,31.7,55400.0
2011-03-21 14:00:00,31.7,31.79,31.7,31.75,94400.0,31.7,31.79,31.7,31.75,94400.0
2011-03-21 14:30:00,31.75,31.78,31.71,31.74,133600.0,31.75,31.78,31.71,31.74,133600.0
2011-03-21 15:00:00,31.74,31.78,31.67,31.69,134300.0,31.74,31.78,31.67,31.69,134300.0
2011-03-21 15:30:00,31.69,31.82,31.68,31.8,392500.0,31.69,31.82,31.68,31.8,392500.0
2011-03-22 09:30:00,31.55,31.76,31.37,31.39,279400.0,31.55,31.76,31.37,31.39,279400.0
2011-03-22 10:00:00,31.4,31.45,31.12,31.31,299400.0,31.4,31.45,31.12,31.31,299400.0
2011-03-22 10:30:00,31.32,31.33,31.01,31.05,213800.0,31.32,31.33,31.01,31.05,213800.0
2011-03-22 11:00:00,31.05,31.12,30.95,31.11,287700.0,31.05,31.12,30.95,31.11,287700.0
2011-03-22 11:30:00,31.11,31.16,31.03,31.09,156800.0,31.11,31.16,31.03,31.09,156800.0
2011-03-22 12:00:00,31.1,31.21,31.09,31.19,203900.0,31.1,31.21,31.09,31.19,203900.0
2011-03-22 12:30:00,31.19,31.19,31.14,31.16,76200.0,31.19,31.19,31.14,31.16,76200.0
2011-03-22 13:00:00,31.16,31.17,31.0,31.0,472300.0,31.16,31.17,31.0,31.0,472300.0
2011-03-22 13:30:00,31.0,31.07,31.0,31.03,79700.0,31.0,31.07,31.0,31.03,79700.0
2011-03-22 14:00:00,31.03,31.03,30.8,30.81,203500.0,31.03,31.03,30.8,30.81,203500.0
2011-03-22 14:30:00,30.81,30.93,30.8,30.87,175300.0,30.81,30.93,30.8,30.87,175300.0
2011-03-22 15:00:00,30.87,30.87,30.58,30.6,1079500.0,30.87,30.87,30.58,30.6,1079500.0
2011-03-22 15:30:00,30.6,30.61,30.39,30.4,1420000.0,30.6,30.61,30.39,30.4,1420000.0
2011-03-23 09:30:00,30.2,30.36,29.86,29.94,1849100.0,30.2,30.36,29.86,29.94,1849100.0
2011-03-23 10:00:00,29.92,30.01,29.76,29.79,638000.0,29.92,30.01,29.76,29.79,638000.0
2011-03-23 10:30:00,29.8,30.0,29.76,29.94,375600.0,29.8,30.0,29.76,29.94,375600.0
2011-03-23 11:00:00,29.95,30.16,29.9,29.98,883900.0,29.95,30.16,29.9,29.98,883900.0
2011-03-23 11:30:00,29.98,30.17,29.94,29.96,238900.0,29.98,30.17,29.94,29.96,238900.0
2011-03-23 12:00:00,29.96,30.1,29.95,30.06,164700.0,29.96,30.1,29.95,30.06,164700.0
2011-03-23 12:30:00,30.07,30.1,29.9,30.04,527200.0,30.07,30.1,29.9,30.04,527200.0
2011-03-23 13:00:00,30.04,30.17,30.03,30.15,260900.0,30.04,30.17,30.03,30.15,260900.0
2011-03-23 13:30:00,30.15,30.36,30.12,30.29,429100.0,30.15,30.36,30.12,30.29,429100.0
2011-03-23 14:00:00,30.3,30.41,30.2,30.35,1206000.0,30.3,30.41,30.2,30.35,1206000.0
2011-03-23 14:30:00,30.35,30.49,30.34,30.45,288300.0,30.35,30.49,30.34,30.45,288300.0
2011-03-23 15:00:00,30.45,30.46,30.35,30.41,311000.0,30.45,30.46,30.35,30.41,311000.0
2011-03-23 15:30:00,30.4,30.49,30.2,30.4,3222900.0,30.4,30.49,30.2,30.4,3222900.0
2011-03-24 09:30:00,30.54,30.7,30.28,30.32,229000.0,30.54,30.7,30.28,30.32,229000.0
2011-03-24 10:00:00,30.32,30.37,30.06,30.3,234200.0,30.32,30.37,30.06,30.3,234200.0
2011-03-24 10:30:00,30.31,30.36,30.24,30.35,216700.0,30.31,30.36,30.24,30.35,216700.0
2011-03-24 11:00:00,30.35,30.46,30.29,30.33,164100.0,30.35,30.46,30.29,30.33,164100.0
2011-03-24 11:30:00,30.34,30.5,30.32,30.41,118400.0,30.34,30.5,30.32,30.41,118400.0
2011-03-24 12:00:00,30.42,30.44,30.37,30.4,165500.0,30.42,30.44,30.37,30.4,165500.0
2011-03-24 12:30:00,30.39,30.46,30.16,30.2,465200.0,30.39,30.46,30.16,30.2,465200.0
2011-03-24 13:00:00,30.19,30.38,30.19,30.33,114300.0,30.19,30.38,30.19,30.33,114300.0
2011-03-24 13:30:00,30.34,30.39,30.23,30.24,117300.0,30.34,30.39,30.23,30.24,117300.0
2011-03-24 14:00:00,30.24,30.35,30.23,30.33,129300.0,30.24,30.35,30.23,30.33,129300.0
2011-03-24 14:30:00,30.33,30.35,30.3,30.32,247100.0,30.33,30.35,30.3,30.32,247100.0
2011-03-24 15:00:00,30.32,30.32,30.28,30.3,484900.0,30.32,30.32,30.28,30.3,484900.0
2011-03-24 15:30:00,30.3,30.31,30.19,30.2,826300.0,30.3,30.31,30.19,30.2,826300.0
2011-03-25 09:30:00,29.85,30.02,29.59,29.78,962000.0,29.85,30.02,29.59,29.78,962000.0
2011-03-25 10:00:00,29.76,29.81,29.56,29.66,511000.0,29.76,29.81,29.56,29.66,511000.0
2011-03-25 10:30:00,29.66,29.74,29.6,29.68,495500.0,29.66,29.74,29.6,29.68,495500.0
2011-03-25 11:00:00,29.68,29.75,29.66,29.74,731700.0,29.68,29.75,29.66,29.74,731700.0
2011-03-25 11:30:00,29.74,29.8,29.7,29.77,478300.0,29.74,29.8,29.7,29.77,478300.0
2011-03-25 12:00:00,29.78,29.9,29.77,29.87,276000.0,29.78,29.9,29.77,29.87,276000.0
2011-03-25 12:30:00,29.87,29.87,29.78,29.8,158500.0,29.87,29.87,29.78,29.8,158500.0
2011-03-25 13:00:00,29.81,29.86,29.8,29.8,135700.0,29.81,29.86,29.8,29.8,135700.0
2011-03-25 13:30:00,29.8,29.85,29.78,29.82,327800.0,29.8,29.85,29.78,29.82,327800.0
2011-03-25 14:00:00,29.81,29.88,29.78,29.84,308000.0,29.81,29.88,29.78,29.84,308000.0
2011-03-25 14:30:00,29.84,29.99,29.8,29.99,243100.0,29.84,29.99,29.8,29.99,243100.0
2011-03-25 15:00:00,29.99,30.06,29.98,30.06,240400.0,29.99,30.06,29.98,30.06,240400.0
2011-03-25 15:30:00,30.06,30.14,30.03,30.07,538400.0,30.06,30.14,30.03,30.07,538400.0
2011-03-28 09:30:00,30.06,30.21,29.9,30.07,239900.0,30.06,30.21,29.9,30.07,239900.0
2011-03-28 10:00:00,30.07,30.18,29.95,30.17,247600.0,30.07,30.18,29.95,30.17,247600.0
2011-03-28 10:30:00,30.17,30.17,29.91,29.99,200200.0,30.17,30.17,29.91,29.99,200200.0
2011-03-28 11:00:00,29.98,29.99,29.85,29.95,180000.0,29.98,29.99,29.85,29.95,180000.0
2011-03-28 11:30:00,29.95,29.96,29.78,29.91,112700.0,29.95,29.96,29.78,29.91,112700.0
2011-03-28 12:00:00,29.9,29.94,29.85,29.87,46700.0,29.9,29.94,29.85,29.87,46700.0
2011-03-28 12:30:00,29.86,29.91,29.86,29.9,115100.0,29.86,29.91,29.86,29.9,115100.0
2011-03-28 13:00:00,29.89,29.9,29.81,29.82,179800.0,29.89,29.9,29.81,29.82,179800.0
2011-03-28 13:30:00,29.82,29.82,29.7,29.73,84200.0,29.82,29.82,29.7,29.73,84200.0
2011-03-28 14:00:00,29.72,29.76,29.65,29.75,76700.0,29.72,29.76,29.65,29.75,76700.0
2011-03-28 14:30:00,29.75,29.86,29.69,29.71,117500.0,29.75,29.86,29.69,29.71,117500.0
2011-03-28 15:00:00,29.71,29.76,29.69,29.71,146000.0,29.71,29.76,29.69,29.71,146000.0
2011-03-28 15:30:00,29.7,29.76,29.62,29.65,424400.0,29.7,29.76,29.62,29.65,424400.0
2011-03-29 09:30:00,29.7,29.83,29.6,29.64,458500.0,29.7,29.83,29.6,29.64,458500.0
2011-03-29 10:00:00,29.62,29.65,29.59,29.63,350400.0,29.62,29.65,29.59,29.63,350400.0
2011-03-29 10:30:00,29.63,29.71,29.49,29.53,728200.0,29.63,29.71,29.49,29.53,728200.0
2011-03-29 11:00:00,29.53,29.66,29.47,29.59,435900.0,29.53,29.66,29.47,29.59,435900.0
2011-03-29 11:30:00,29.59,29.74,29.58,29.71,317500.0,29.59,29.74,29.58,29.71,317500.0
2011-03-29 12:00:00,29.71,29.85,29.69,29.85,196100.0,29.71,29.85,29.69,29.85,196100.0
2011-03-29 12:30:00,29.85,29.87,29.69,29.69,230700.0,29.85,29.87,29.69,29.69,230700.0
2011-03-29 13:00:00,29.7,29.83,29.66,29.8,129000.0,29.7,29.83,29.66,29.8,129000.0
2011-03-29 13:30:00,29.8,29.91,29.77,29.9,197300.0,29.8,29.91,29.77,29.9,197300.0
2011-03-29 14:00:00,29.9,29.95,29.77,29.82,214300.0,29.9,29.95,29.77,29.82,214300.0
2011-03-29 14:30:00,29.81,29.88,29.79,29.86,137300.0,29.81,29.88,29.79,29.86,137300.0
2011-03-29 15:00:00,29.87,29.94,29.84,29.85,250200.0,29.87,29.94,29.84,29.85,250200.0
2011-03-29 15:30:00,29.86,29.96,29.85,29.91,540200.0,29.86,29.96,29.85,29.91,540200.0
2011-03-30 09:30:00,29.97,30.18,29.87,30.15,276200.0,29.97,30.18,29.87,30.15,276200.0
2011-03-30 10:00:00,30.15,30.33,30.1,30.28,245500.0,30.15,30.33,30.1,30.28,245500.0
2011-03-30 10:30:00,30.29,30.62,30.28,30.46,234500.0,30.29,30.62,30.28,30.46,234500.0
2011-03-30 11:00:00,30.46,30.46,30.25,30.25,103400.0,30.46,30.46,30.25,30.25,103400.0
2011-03-30 11:30:00,30.26,30.42,30.24,30.39,60500.0,30.26,30.42,30.24,30.39,60500.0
2011-03-30 12:00:00,30.38,30.66,30.38,30.56,111700.0,30.38,30.66,30.38,30.56,111700.0
2011-03-30 12:30:00,30.56,30.57,30.45,30.45,91200.0,30.56,30.57,30.45,30.45,91200.0
2011-03-30 13:00:00,30.45,30.57,30.45,30.51,131900.0,30.45,30.57,30.45,30.51,131900.0
2011-03-30 13:30:00,30.52,30.69,30.51,30.54,127900.0,30.52,30.69,30.51,30.54,127900.0
2011-03-30 14:00:00,30.55,30.61,30.52,30.6,161500.0,30.55,30.61,30.52,30.6,161500.0
2011-03-30 14:30:00,30.6,30.62,30.5,30.51,103200.0,30.6,30.62,30.5,30.51,103200.0
2011-03-30 15:00:00,30.51,30.61,30.49,30.52,160300.0,30.51,30.61,30.49,30.52,160300.0
2011-03-30 15:30:00,30.52,30.65,30.5,30.54,703900.0,30.52,30.65,30.5,30.54,703900.0
2011-03-31 09:30:00,30.38,30.43,29.87,29.98,426400.0,30.38,30.43,29.87,29.98,426400.0
2011-03-31 10:00:00,29.99,30.18,29.84,30.18,399300.0,29.99,30.18,29.84,30.18,399300.0
2011-03-31 10:30:00,30.18,30.27,30.12,30.25,208600.0,30.18,30.27,30.12,30.25,208600.0
2011-03-31 11:00:00,30.25,30.28,30.04,30.04,158200.0,30.25,30.28,30.04,30.04,158200.0
2011-03-31 11:30:00,30.05,30.07,29.94,30.01,134300.0,30.05,30.07,29.94,30.01,134300.0
2011-03-31 12:00:00,30.01,30.03,29.98,30.01,122700.0,30.01,30.03,29.98,30.01,122700.0
2011-03-31 12:30:00,30.01,30.02,29.92,29.99,97100.0,30.01,30.02,29.92,29.99,97100.0
2011-03-31 13:00:00,29.99,30.01,29.95,29.96,79200.0,29.99,30.01,29.95,29.96,79200.0
2011-03-31 13:30:00,29.96,29.98,29.89,29.89,209700.0,29.96,29.98,29.89,29.89,209700.0
2011-03-31 14:00:00,29.9,29.91,29.8,29.8,402800.0,29.9,29.91,29.8,29.8,402800.0
2011-03-31 14:30:00,29.81,30.0,29.8,30.0,187800.0,29.81,30.0,29.8,30.0,187800.0
2011-03-31 15:00:00,29.99,30.0,29.85,29.85,233900.0,29.99,30.0,29.85,29.85,233900.0
2011-03-31 15:30:00,29.85,29.86,29.7,29.83,1041300.0,29.85,29.86,29.7,29.83,1041300.0
2011-04-01 09:30:00,29.89,30.29,29.5,29.76,1258300.0,29.89,30.29,29.5,29.76,1258300.0
2011-04-01 10:00:00,29.76,29.96,29.76,29.93,485300.0,29.76,29.96,29.76,29.93,485300.0
2011-04-01 10:30:00,29.93,30.12,29.9,30.08,287800.0,29.93,30.12,29.9,30.08,287800.0
2011-04-01 11:00:00,30.08,30.14,30.0,30.02,290300.0,30.08,30.14,30.0,30.02,290300.0
2011-04-01 11:30:00,30.02,30.26,30.01,30.2,233200.0,30.02,30.26,30.01,30.2,233200.0
2011-04-01 12:00:00,30.2,30.33,30.2,30.25,316000.0,30.2,30.33,30.2,30.25,316000.0
2011-04-01 12:30:00,30.24,30.25,30.15,30.17,154700.0,30.24,30.25,30.15,30.17,154700.0
2011-04-01 13:00:00,30.16,30.37,30.16,30.35,230900.0,30.16,30.37,30.16,30.35,230900.0
2011-04-01 13:30:00,30.36,30.44,30.35,30.4,292000.0,30.36,30.44,30.35,30.4,292000.0
2011-04-01 14:00:00,30.4,30.41,30.31,30.34,492500.0,30.4,30.41,30.31,30.34,492500.0
2011-04-01 14:30:00,30.33,30.34,30.14,30.15,273200.0,30.33,30.34,30.14,30.15,273200.0
2011-04-01 15:00:00,30.15,30.28,30.12,30.27,365400.0,30.15,30.28,30.12,30.27,365400.0
2011-04-01 15:30:00,30.28,30.36,30.25,30.34,858300.0,30.28,30.36,30.25,30.34,858300.0
2011-04-04 09:30:00,30.36,30.48,30.12,30.24,324900.0,30.36,30.48,30.12,30.24,324900.0
2011-04-04 10:00:00,30.24,30.24,30.12,30.16,165300.0,30.24,30.24,30.12,30.16,165300.0
2011-04-04 10:30:00,30.17,30.25,30.14,30.15,94700.0,30.17,30.25,30.14,30.15,94700.0
2011-04-04 11:00:00,30.15,30.19,30.06,30.1,147400.0,30.15,30.19,30.06,30.1,147400.0
2011-04-04 11:30:00,30.1,30.2,30.1,30.17,154100.0,30.1,30.2,30.1,30.17,154100.0
2011-04-04 12:00:00,30.17,30.19,30.1,30.14,89000.0,30.17,30.19,30.1,30.14,89000.0
2011-04-04 12:30:00,30.14,30.17,30.11,30.16,93300.0,30.14,30.17,30.11,30.16,93300.0
2011-04-04 13:00:00,30.17,30.19,30.14,30.15,54900.0,30.17,30.19,30.14,30.15,54900.0
2011-04-04 13:30:00,30.15,30.17,30.14,30.15,120000.0,30.15,30.17,30.14,30.15,120000.0
2011-04-04 14:00:00,30.15,30.19,30.12,30.15,136000.0,30.15,30.19,30.12,30.15,136000.0
2011-04-04 14:30:00,30.15,30.21,30.14,30.16,153100.0,30.15,30.21,30.14,30.16,153100.0
2011-04-04 15:00:00,30.16,30.19,30.13,30.16,141700.0,30.16,30.19,30.13,30.16,141700.0
2011-04-04 15:30:00,30.16,30.2,30.15,30.19,249700.0,30.16,30.2,30.15,30.19,249700.0
2011-04-05 09:30:00,30.29,30.78,30.24,30.52,366800.0,30.29,30.78,30.24,30.52,366800.0
2011-04-05 10:00:00,30.51,30.93,30.48,30.92,388800.0,30.51,30.93,30.48,30.92,388800.0
2011-04-05 10:30:00,30.92,31.13,30.88,30.98,397100.0,30.92,31.13,30.88,30.98,397100.0
2011-04-05 11:00:00,30.99,31.0,30.87,30.92,194200.0,30.99,31.0,30.87,30.92,194200.0
2011-04-05 11:30:00,30.91,31.08,30.88,30.91,178200.0,30.91,31.08,30.88,30.91,178200.0
2011-04-05 12:00:00,30.91,30.96,30.9,30.95,56300.0,30.91,30.96,30.9,30.95,56300.0
2011-04-05 12:30:00,30.94,31.07,30.92,31.01,60600.0,30.94,31.07,30.92,31.01,60600.0
2011-04-05 13:00:00,31.02,31.05,30.9,30.95,113400.0,31.02,31.05,30.9,30.95,113400.0
2011-04-05 13:30:00,30.95,30.95,30.86,30.92,76800.0,30.95,30.95,30.86,30.92,76800.0
2011-04-05 14:00:00,30.92,30.92,30.78,30.8,102800.0,30.92,30.92,30.78,30.8,102800.0
2011-04-05 14:30:00,30.79,30.81,30.75,30.75,151200.0,30.79,30.81,30.75,30.75,151200.0
2011-04-05 15:00:00,30.75,30.76,30.68,30.7,160200.0,30.75,30.76,30.68,30.7,160200.0
2011-04-05 15:30:00,30.7,30.76,30.59,30.67,586600.0,30.7,30.76,30.59,30.67,586600.0
2011-04-06 09:30:00,31.56,31.6,30.99,31.38,646300.0,31.56,31.6,30.99,31.38,646300.0
2011-04-06 10:00:00,31.38,31.51,31.19,31.36,553900.0,31.38,31.51,31.19,31.36,553900.0
2011-04-06 10:30:00,31.36,31.36,31.21,31.3,195600.0,31.36,31.36,31.21,31.3,195600.0
2011-04-06 11:00:00,31.3,31.41,31.11,31.2,186900.0,31.3,31.41,31.11,31.2,186900.0
2011-04-06 11:30:00,31.21,31.21,31.08,31.15,187000.0,31.21,31.21,31.08,31.15,187000.0
2011-04-06 12:00:00,31.15,31.23,31.08,31.1,104500.0,31.15,31.23,31.08,31.1,104500.0
2011-04-06 12:30:00,31.09,31.11,30.99,31.0,155700.0,31.09,31.11,30.99,31.0,155700.0
2011-04-06 13:00:00,31.0,31.29,30.98,31.17,352000.0,31.0,31.29,30.98,31.17,352000.0
2011-04-06 13:30:00,31.16,31.21,31.13,31.16,96100.0,31.16,31.21,31.13,31.16,96100.0
2011-04-06 14:00:00,31.16,31.26,31.14,31.14,233600.0,31.16,31.26,31.14,31.14,233600.0
2011-04-06 14:30:00,31.15,31.15,31.08,31.1,194400.0,31.15,31.15,31.08,31.1,194400.0
2011-04-06 15:00:00,31.09,31.16,31.05,31.13,271400.0,31.09,31.16,31.05,31.13,271400.0
2011-04-06 15:30:00,31.13,31.29,31.11,31.28,891100.0,31.13,31.29,31.11,31.28,891100.0
2011-04-07 09:30:00,31.19,31.66,31.15,31.18,305200.0,31.19,31.66,31.15,31.18,305200.0
2011-04-07 10:00:00,31.19,31.19,30.97,31.03,183700.0,31.19,31.19,30.97,31.03,183700.0
2011-04-07 10:30:00,31.04,31.31,30.9,31.13,282700.0,31.04,31.31,30.9,31.13,282700.0
2011-04-07 11:00:00,31.13,31.27,31.07,31.11,108200.0,31.13,31.27,31.07,31.11,108200.0
2011-04-07 11:30:00,31.13,31.15,30.98,31.15,101700.0,31.13,31.15,30.98,31.15,101700.0
2011-04-07 12:00:00,31.14,31.26,31.11,31.19,95700.0,31.14,31.26,31.11,31.19,95700.0
2011-04-07 12:30:00,31.18,31.4,31.17,31.32,104100.0,31.18,31.4,31.17,31.32,104100.0
2011-04-07 13:00:00,31.32,31.35,31.12,31.14,38100.0,31.32,31.35,31.12,31.14,38100.0
2011-04-07 13:30:00,31.14,31.15,30.97,31.01,83700.0,31.14,31.15,30.97,31.01,83700.0
2011-04-07 14:00:00,31.01,31.1,30.99,31.06,62100.0,31.01,31.1,30.99,31.06,62100.0
2011-04-07 14:30:00,31.06,31.08,31.01,31.03,68600.0,31.06,31.08,31.01,31.03,68600.0
2011-04-07 15:00:00,31.01,31.04,30.93,30.95,116700.0,31.01,31.04,30.93,30.95,116700.0
2011-04-07 15:30:00,30.94,31.04,30.92,31.01,228400.0,30.94,31.04,30.92,31.01,228400.0
2011-04-08 09:30:00,31.24,31.25,30.85,30.95,155200.0,31.24,31.25,30.85,30.95,155200.0
2011-04-08 10:00:00,30.96,31.06,30.89,30.91,125800.0,30.96,31.06,30.89,30.91,125800.0
2011-04-08 10:30:00,30.91,31.01,30.88,30.88,93100.0,30.91,31.01,30.88,30.88,93100.0
2011-04-08 11:00:00,30.88,31.03,30.81,30.97,210800.0,30.88,31.03,30.81,30.97,210800.0
2011-04-08 11:30:00,30.97,31.15,30.97,31.14,66200.0,30.97,31.15,30.97,31.14,66200.0
2011-04-08 12:00:00,31.13,31.17,31.12,31.13,406000.0,31.13,31.17,31.12,31.13,406000.0
2011-04-08 12:30:00,31.14,31.14,31.06,31.08,156800.0,31.14,31.14,31.06,31.08,156800.0
2011-04-08 13:00:00,31.07,31.08,31.01,31.02,61700.0,31.07,31.08,31.01,31.02,61700.0
2011-04-08 13:30:00,31.01,31.08,30.99,31.03,38000.0,31.01,31.08,30.99,31.03,38000.0
2011-04-08 14:00:00,31.03,31.05,30.91,30.93,110600.0,31.03,31.05,30.91,30.93,110600.0
2011-04-08 14:30:00,30.94,30.94,30.59,30.6,138300.0,30.94,30.94,30.59,30.6,138300.0
2011-04-08 15:00:00,30.6,30.81,30.59,30.77,160600.0,30.6,30.81,30.59,30.77,160600.0
2011-04-08 15:30:00,30.78,30.98,30.77,30.91,322000.0,30.78,30.98,30.77,30.91,322000.0
2011-04-11 09:30:00,31.05,31.3,31.0,31.2,209000.0,31.05,31.3,31.0,31.2,209000.0
2011-04-11 10:00:00,31.19,31.24,30.99,31.08,132500.0,31.19,31.24,30.99,31.08,132500.0
2011-04-11 10:30:00,31.07,31.32,31.01,31.25,164200.0,31.07,31.32,31.01,31.25,164200.0
2011-04-11 11:00:00,31.25,31.45,31.25,31.3,129300.0,31.25,31.45,31.25,31.3,129300.0
2011-04-11 11:30:00,31.29,31.41,31.24,31.26,70100.0,31.29,31.41,31.24,31.26,70100.0
2011-04-11 12:00:00,31.25,31.31,31.19,31.31,73300.0,31.25,31.31,31.19,31.31,73300.0
2011-04-11 12:30:00,31.3,31.34,31.24,31.32,92500.0,31.3,31.34,31.24,31.32,92500.0
2011-04-11 13:00:00,31.31,31.42,31.28,31.39,168100.0,31.31,31.42,31.28,31.39,168100.0
2011-04-11 13:30:00,31.39,31.41,31.33,31.37,94100.0,31.39,31.41,31.33,31.37,94100.0
2011-04-11 14:00:00,31.37,31.42,31.33,31.35,101300.0,31.37,31.42,31.33,31.35,101300.0
2011-04-11 14:30:00,31.35,31.39,31.29,31.32,149100.0,31.35,31.39,31.29,31.32,149100.0
2011-04-11 15:00:00,31.32,31.33,31.21,31.26,138500.0,31.32,31.33,31.21,31.26,138500.0
2011-04-11 15:30:00,31.25,31.38,31.23,31.31,473900.0,31.25,31.38,31.23,31.31,473900.0
2011-04-12 09:30:00,31.29,31.79,31.14,31.23,207600.0,31.29,31.79,31.14,31.23,207600.0
2011-04-12 10:00:00,31.24,31.52,31.23,31.51,173700.0,31.24,31.52,31.23,31.51,173700.0
2011-04-12 10:30:00,31.53,31.55,31.2,31.23,203400.0,31.53,31.55,31.2,31.23,203400.0
2011-04-12 11:00:00,31.24,31.43,31.22,31.37,127100.0,31.24,31.43,31.22,31.37,127100.0
2011-04-12 11:30:00,31.37,31.48,31.34,31.43,51300.0,31.37,31.48,31.34,31.43,51300.0
2011-04-12 12:00:00,31.43,31.52,31.32,31.47,84200.0,31.43,31.52,31.32,31.47,84200.0
2011-04-12 12:30:00,31.47,31.47,31.3,31.32,160700.0,31.47,31.47,31.3,31.32,160700.0
2011-04-12 13:00:00,31.32,31.44,31.29,31.44,103500.0,31.32,31.44,31.29,31.44,103500.0
2011-04-12 13:30:00,31.44,31.55,31.43,31.54,110200.0,31.44,31.55,31.43,31.54,110200.0
2011-04-12 14:00:00,31.53,31.63,31.51,31.63,154500.0,31.53,31.63,31.51,31.63,154500.0
2011-04-12 14:30:00,31.63,31.63,31.55,31.55,166100.0,31.63,31.63,31.55,31.55,166100.0
2011-04-12 15:00:00,31.55,31.63,31.5,31.5,180000.0,31.55,31.63,31.5,31.5,180000.0
2011-04-12 15:30:00,31.5,31.57,31.44,31.56,345300.0,31.5,31.57,31.44,31.56,345300.0
2011-04-13 09:30:00,31.56,31.74,31.33,31.49,233900.0,31.56,31.74,31.33,31.49,233900.0
2011-04-13 10:00:00,31.5,32.01,31.41,31.94,376200.0,31.5,32.01,31.41,31.94,376200.0
2011-04-13 10:30:00,31.93,32.18,31.89,31.95,406000.0,31.93,32.18,31.89,31.95,406000.0
2011-04-13 11:00:00,31.96,31.98,31.78,31.81,124100.0,31.96,31.98,31.78,31.81,124100.0
2011-04-13 11:30:00,31.79,31.85,31.65,31.66,161200.0,31.79,31.85,31.65,31.66,161200.0
2011-04-13 12:00:00,31.66,31.8,31.62,31.66,96300.0,31.66,31.8,31.62,31.66,96300.0
2011-04-13 12:30:00,31.66,31.69,31.53,31.62,114300.0,31.66,31.69,31.53,31.62,114300.0
2011-04-13 13:00:00,31.62,31.77,31.62,31.65,80900.0,31.62,31.77,31.62,31.65,80900.0
2011-04-13 13:30:00,31.65,31.68,31.58,31.59,117500.0,31.65,31.68,31.58,31.59,117500.0
2011-04-13 14:00:00,31.59,31.6,31.44,31.5,168800.0,31.59,31.6,31.44,31.5,168800.0
2011-04-13 14:30:00,31.5,31.74,31.49,31.74,107100.0,31.5,31.74,31.49,31.74,107100.0
2011-04-13 15:00:00,31.74,31.8,31.67,31.72,136100.0,31.74,31.8,31.67,31.72,136100.0
2011-04-13 15:30:00,31.72,31.74,31.58,31.69,381900.0,31.72,31.74,31.58,31.69,381900.0
2011-04-14 09:30:00,31.44,31.6,31.28,31.37,171400.0,31.44,31.6,31.28,31.37,171400.0
2011-04-14 10:00:00,31.38,31.51,31.36,31.48,181500.0,31.38,31.51,31.36,31.48,181500.0
2011-04-14 10:30:00,31.48,31.53,31.44,31.44,104500.0,31.48,31.53,31.44,31.44,104500.0
2011-04-14 11:00:00,31.43,31.52,31.39,31.46,94700.0,31.43,31.52,31.39,31.46,94700.0
2011-04-14 11:30:00,31.46,31.51,31.34,31.43,60100.0,31.46,31.51,31.34,31.43,60100.0
2011-04-14 12:00:00,31.43,31.48,31.34,31.36,77500.0,31.43,31.48,31.34,31.36,77500.0
2011-04-14 12:30:00,31.35,31.38,31.29,31.36,31000.0,31.35,31.38,31.29,31.36,31000.0
2011-04-14 13:00:00,31.37,31.43,31.35,31.42,98400.0,31.37,31.43,31.35,31.42,98400.0
2011-04-14 13:30:00,31.41,31.41,31.22,31.26,71600.0,31.41,31.41,31.22,31.26,71600.0
2011-04-14 14:00:00,31.28,31.3,31.24,31.29,98400.0,31.28,31.3,31.24,31.29,98400.0
2011-04-14 14:30:00,31.29,31.39,31.28,31.31,76800.0,31.29,31.39,31.28,31.31,76800.0
2011-04-14 15:00:00,31.3,31.34,31.27,31.33,123700.0,31.3,31.34,31.27,31.33,123700.0
2011-04-14 15:30:00,31.33,31.4,31.29,31.32,214800.0,31.33,31.4,31.29,31.32,214800.0
2011-04-15 09:30:00,30.51,30.76,30.11,30.69,1328200.0,30.51,30.76,30.11,30.69,1328200.0
2011-04-15 10:00:00,30.69,30.8,30.15,30.23,605100.0,30.69,30.8,30.15,30.23,605100.0
2011-04-15 10:30:00,30.23,30.35,30.02,30.34,573300.0,30.23,30.35,30.02,30.34,573300.0
2011-04-15 11:00:00,30.33,30.46,30.29,30.38,277100.0,30.33,30.46,30.29,30.38,277100.0
2011-04-15 11:30:00,30.38,30.45,30.33,30.38,162600.0,30.38,30.45,30.33,30.38,162600.0
2011-04-15 12:00:00,30.37,30.48,30.36,30.46,162600.0,30.37,30.48,30.36,30.46,162600.0
2011-04-15 12:30:00,30.45,30.64,30.45,30.59,152100.0,30.45,30.64,30.45,30.59,152100.0
2011-04-15 13:00:00,30.58,30.63,30.4,30.44,94300.0,30.58,30.63,30.4,30.44,94300.0
2011-04-15 13:30:00,30.43,30.49,30.42,30.43,63900.0,30.43,30.49,30.42,30.43,63900.0
2011-04-15 14:00:00,30.43,30.69,30.43,30.58,222000.0,30.43,30.69,30.43,30.58,222000.0
2011-04-15 14:30:00,30.59,30.6,30.48,30.55,157600.0,30.59,30.6,30.48,30.55,157600.0
2011-04-15 15:00:00,30.55,30.62,30.5,30.57,200800.0,30.55,30.62,30.5,30.57,200800.0
2011-04-15 15:30:00,30.56,30.65,30.52,30.64,571700.0,30.56,30.65,30.52,30.64,571700.0
2011-04-18 09:30:00,30.43,30.49,30.17,30.21,406400.0,30.43,30.49,30.17,30.21,406400.0
2011-04-18 10:00:00,30.2,30.34,30.03,30.17,494600.0,30.2,30.34,30.03,30.17,494600.0
2011-04-18 10:30:00,30.17,30.32,30.04,30.16,373700.0,30.17,30.32,30.04,30.16,373700.0
2011-04-18 11:00:00,30.16,30.2,30.02,30.14,186500.0,30.16,30.2,30.02,30.14,186500.0
2011-04-18 11:30:00,30.13,30.23,30.13,30.18,128000.0,30.13,30.23,30.13,30.18,128000.0
2011-04-18 12:00:00,30.18,30.21,30.04,30.13,153800.0,30.18,30.21,30.04,30.13,153800.0
2011-04-18 12:30:00,30.12,30.14,29.92,29.98,206300.0,30.12,30.14,29.92,29.98,206300.0
2011-04-18 13:00:00,30.0,30.01,29.92,29.99,84100.0,30.0,30.01,29.92,29.99,84100.0
2011-04-18 13:30:00,29.98,30.08,29.98,30.01,360900.0,29.98,30.08,29.98,30.01,360900.0
2011-04-18 14:00:00,30.01,30.35,29.95,30.27,831000.0,30.01,30.35,29.95,30.27,831000.0
2011-04-18 14:30:00,30.27,30.38,30.25,30.26,341100.0,30.27,30.38,30.25,30.26,341100.0
2011-04-18 15:00:00,30.27,30.52,30.25,30.43,355200.0,30.27,30.52,30.25,30.43,355200.0
2011-04-18 15:30:00,30.43,30.44,30.38,30.38,662500.0,30.43,30.44,30.38,30.38,662500.0
2011-04-19 09:30:00,30.53,30.71,30.37,30.5,276900.0,30.53,30.71,30.37,30.5,276900.0
2011-04-19 10:00:00,30.5,30.62,30.4,30.49,192800.0,30.5,30.62,30.4,30.49,192800.0
2011-04-19 10:30:00,30.5,30.64,30.42,30.51,235800.0,30.5,30.64,30.42,30.51,235800.0
2011-04-19 11:00:00,30.52,30.61,30.49,30.54,166400.0,30.52,30.61,30.49,30.54,166400.0
2011-04-19 11:30:00,30.55,30.65,30.48,30.64,152300.0,30.55,30.65,30.48,30.64,152300.0
2011-04-19 12:00:00,30.65,30.69,30.6,30.64,251600.0,30.65,30.69,30.6,30.64,251600.0
2011-04-19 12:30:00,30.63,30.82,30.6,30.73,234100.0,30.63,30.82,30.6,30.73,234100.0
2011-04-19 13:00:00,30.74,31.05,30.73,31.0,238000.0,30.74,31.05,30.73,31.0,238000.0
2011-04-19 13:30:00,31.01,31.05,30.9,31.0,244900.0,31.01,31.05,30.9,31.0,244900.0
2011-04-19 14:00:00,31.01,31.16,31.0,31.03,186900.0,31.01,31.16,31.0,31.03,186900.0
2011-04-19 14:30:00,31.03,31.19,31.02,31.19,219100.0,31.03,31.19,31.02,31.19,219100.0
2011-04-19 15:00:00,31.18,31.41,31.18,31.41,394000.0,31.18,31.41,31.18,31.41,394000.0
2011-04-19 15:30:00,31.4,31.48,31.34,31.44,1062600.0,31.4,31.48,31.34,31.44,1062600.0
2011-04-20 09:30:00,31.7,32.0,31.63,31.84,290900.0,31.7,32.0,31.63,31.84,290900.0
2011-04-20 10:00:00,31.85,32.0,31.77,31.79,238200.0,31.85,32.0,31.77,31.79,238200.0
2011-04-20 10:30:00,31.78,31.83,31.68,31.77,86900.0,31.78,31.83,31.68,31.77,86900.0
2011-04-20 11:00:00,31.77,31.77,31.47,31.56,142000.0,31.77,31.77,31.47,31.56,142000.0
2011-04-20 11:30:00,31.56,31.64,31.53,31.6,62300.0,31.56,31.64,31.53,31.6,62300.0
2011-04-20 12:00:00,31.59,31.59,31.41,31.52,71900.0,31.59,31.59,31.41,31.52,71900.0
2011-04-20 12:30:00,31.52,31.52,31.39,31.39,51100.0,31.52,31.52,31.39,31.39,51100.0
2011-04-20 13:00:00,31.4,31.43,31.29,31.33,123800.0,31.4,31.43,31.29,31.33,123800.0
2011-04-20 13:30:00,31.34,31.35,31.27,31.31,125300.0,31.34,31.35,31.27,31.31,125300.0
2011-04-20 14:00:00,31.31,31.32,31.15,31.21,187700.0,31.31,31.32,31.15,31.21,187700.0
2011-04-20 14:30:00,31.21,31.29,31.18,31.2,194500.0,31.21,31.29,31.18,31.2,194500.0
2011-04-20 15:00:00,31.2,31.28,31.17,31.27,267400.0,31.2,31.28,31.17,31.27,267400.0
2011-04-20 15:30:00,31.28,31.29,31.18,31.2,329500.0,31.28,31.29,31.18,31.2,329500.0
2011-04-21 09:30:00,31.23,31.43,31.2,31.34,254100.0,31.23,31.43,31.2,31.34,254100.0
2011-04-21 10:00:00,31.34,31.41,31.24,31.36,110200.0,31.34,31.41,31.24,31.36,110200.0
2011-04-21 10:30:00,31.37,31.42,31.32,31.37,70000.0,31.37,31.42,31.32,31.37,70000.0
2011-04-21 11:00:00,31.37,31.42,31.32,31.41,67300.0,31.37,31.42,31.32,31.41,67300.0
2011-04-21 11:30:00,31.42,31.5,31.37,31.49,92500.0,31.42,31.5,31.37,31.49,92500.0
2011-04-21 12:00:00,31.49,31.57,31.48,31.56,99600.0,31.49,31.57,31.48,31.56,99600.0
2011-04-21 12:30:00,31.55,31.71,31.5,31.66,115800.0,31.55,31.71,31.5,31.66,115800.0
2011-04-21 13:00:00,31.65,31.65,31.55,31.59,172400.0,31.65,31.65,31.55,31.59,172400.0
2011-04-21 13:30:00,31.59,31.69,31.54,31.66,383100.0,31.59,31.69,31.54,31.66,383100.0
2011-04-21 14:00:00,31.66,31.74,31.63,31.72,128000.0,31.66,31.74,31.63,31.72,128000.0
2011-04-21 14:30:00,31.72,31.73,31.61,31.65,110100.0,31.72,31.73,31.61,31.65,110100.0
2011-04-21 15:00:00,31.65,31.74,31.64,31.68,156800.0,31.65,31.74,31.64,31.68,156800.0
2011-04-21 15:30:00,31.69,31.76,31.58,31.76,391900.0,31.69,31.76,31.58,31.76,391900.0
2011-04-25 09:30:00,31.88,31.89,31.6,31.8,338800.0,31.88,31.89,31.6,31.8,338800.0
2011-04-25 10:00:00,31.85,31.97,31.77,31.86,160300.0,31.85,31.97,31.77,31.86,160300.0
2011-04-25 10:30:00,31.86,31.9,31.81,31.86,107100.0,31.86,31.9,31.81,31.86,107100.0
2011-04-25 11:00:00,31.87,31.87,31.74,31.84,94500.0,31.87,31.87,31.74,31.84,94500.0
2011-04-25 11:30:00,31.84,31.84,31.71,31.8,169300.0,31.84,31.84,31.71,31.8,169300.0
2011-04-25 12:00:00,31.79,31.81,31.76,31.79,53800.0,31.79,31.81,31.76,31.79,53800.0
2011-04-25 12:30:00,31.8,31.82,31.78,31.8,76200.0,31.8,31.82,31.78,31.8,76200.0
2011-04-25 13:00:00,31.8,31.81,31.71,31.79,61000.0,31.8,31.81,31.71,31.79,61000.0
2011-04-25 13:30:00,31.79,31.82,31.71,31.8,55700.0,31.79,31.82,31.71,31.8,55700.0
2011-04-25 14:00:00,31.8,31.88,31.8,31.83,70500.0,31.8,31.88,31.8,31.83,70500.0
2011-04-25 14:30:00,31.84,31.84,31.74,31.75,121100.0,31.84,31.84,31.74,31.75,121100.0
2011-04-25 15:00:00,31.75,31.81,31.66,31.78,163300.0,31.75,31.81,31.66,31.78,163300.0
2011-04-25 15:30:00,31.78,31.93,31.77,31.91,470100.0,31.78,31.93,31.77,31.91,470100.0
2011-04-26 09:30:00,32.0,32.47,31.97,32.21,526300.0,32.0,32.47,31.97,32.21,526300.0
2011-04-26 10:00:00,32.22,32.32,32.13,32.23,295600.0,32.22,32.32,32.13,32.23,295600.0
2011-04-26 10:30:00,32.24,32.39,32.22,32.35,280200.0,32.24,32.39,32.22,32.35,280200.0
2011-04-26 11:00:00,32.34,32.35,32.19,32.27,395700.0,32.34,32.35,32.19,32.27,395700.0
2011-04-26 11:30:00,32.27,32.32,32.23,32.31,125800.0,32.27,32.32,32.23,32.31,125800.0
2011-04-26 12:00:00,32.31,32.5,32.3,32.49,140600.0,32.31,32.5,32.3,32.49,140600.0
2011-04-26 12:30:00,32.49,32.5,32.37,32.41,337800.0,32.49,32.5,32.37,32.41,337800.0
2011-04-26 13:00:00,32.42,32.46,32.33,32.34,205500.0,32.42,32.46,32.33,32.34,205500.0
2011-04-26 13:30:00,32.34,32.41,32.32,32.36,333700.0,32.34,32.41,32.32,32.36,333700.0
2011-04-26 14:00:00,32.35,32.43,32.34,32.39,196600.0,32.35,32.43,32.34,32.39,196600.0
2011-04-26 14:30:00,32.39,32.45,32.35,32.41,274300.0,32.39,32.45,32.35,32.41,274300.0
2011-04-26 15:00:00,32.43,32.57,32.41,32.47,240100.0,32.43,32.57,32.41,32.47,240100.0
2011-04-26 15:30:00,32.48,32.67,32.35,32.66,782900.0,32.48,32.67,32.35,32.66,782900.0
2011-04-27 09:30:00,32.64,32.83,32.64,32.8,184700.0,32.64,32.83,32.64,32.8,184700.0
2011-04-27 10:00:00,32.8,33.07,32.8,33.04,604600.0,32.8,33.07,32.8,33.04,604600.0
2011-04-27 10:30:00,33.05,33.51,32.99,33.41,1181000.0,33.05,33.51,32.99,33.41,1181000.0
2011-04-27 11:00:00,33.41,33.6,33.38,33.58,545400.0,33.41,33.6,33.38,33.58,545400.0
2011-04-27 11:30:00,33.57,33.67,33.48,33.55,335200.0,33.57,33.67,33.48,33.55,335200.0
2011-04-27 12:00:00,33.55,33.55,33.2,33.23,574900.0,33.55,33.55,33.2,33.23,574900.0
2011-04-27 12:30:00,33.24,33.4,33.21,33.25,377200.0,33.24,33.4,33.21,33.25,377200.0
2011-04-27 13:00:00,33.25,33.29,33.05,33.06,201100.0,33.25,33.29,33.05,33.06,201100.0
2011-04-27 13:30:00,33.05,33.06,32.93,33.05,440800.0,33.05,33.06,32.93,33.05,440800.0
2011-04-27 14:00:00,33.04,33.07,33.0,33.03,178700.0,33.04,33.07,33.0,33.03,178700.0
2011-04-27 14:30:00,33.02,33.1,33.01,33.06,334800.0,33.02,33.1,33.01,33.06,334800.0
2011-04-27 15:00:00,33.05,33.1,33.0,33.05,243600.0,33.05,33.1,33.0,33.05,243600.0
2011-04-27 15:30:00,33.06,33.22,33.04,33.11,996500.0,33.06,33.22,33.04,33.11,996500.0
2011-04-28 09:30:00,31.8,32.15,31.09,31.88,1483500.0,31.8,32.15,31.09,31.88,1483500.0
2011-04-28 10:00:00,31.89,32.44,31.64,32.38,851500.0,31.89,32.44,31.64,32.38,851500.0
2011-04-28 10:30:00,32.38,32.5,32.15,32.49,299700.0,32.38,32.5,32.15,32.49,299700.0
2011-04-28 11:00:00,32.48,32.5,32.11,32.17,257200.0,32.48,32.5,32.11,32.17,257200.0
2011-04-28 11:30:00,32.18,32.23,31.91,32.01,341900.0,32.18,32.23,31.91,32.01,341900.0
2011-04-28 12:00:00,32.01,32.13,31.95,32.11,243600.0,32.01,32.13,31.95,32.11,243600.0
2011-04-28 12:30:00,32.09,32.15,31.94,32.0,344100.0,32.09,32.15,31.94,32.0,344100.0
2011-04-28 13:00:00,32.0,32.11,31.98,32.09,244300.0,32.0,32.11,31.98,32.09,244300.0
2011-04-28 13:30:00,32.09,32.18,31.96,32.0,226600.0,32.09,32.18,31.96,32.0,226600.0
2011-04-28 14:00:00,31.99,32.04,31.99,32.04,125800.0,31.99,32.04,31.99,32.04,125800.0
2011-04-28 14:30:00,32.03,32.08,31.94,31.96,300600.0,32.03,32.08,31.94,31.96,300600.0
2011-04-28 15:00:00,31.96,31.97,31.63,31.68,427100.0,31.96,31.97,31.63,31.68,427100.0
2011-04-28 15:30:00,31.68,31.96,31.67,31.84,1212500.0,31.68,31.96,31.67,31.84,1212500.0
2011-04-29 09:30:00,31.89,31.96,31.7,31.85,279300.0,31.89,31.96,31.7,31.85,279300.0
2011-04-29 10:00:00,31.86,31.96,31.77,31.95,192700.0,31.86,31.96,31.77,31.95,192700.0
2011-04-29 10:30:00,31.96,31.99,31.75,31.85,125700.0,31.96,31.99,31.75,31.85,125700.0
2011-04-29 11:00:00,31.85,31.86,31.74,31.75,176000.0,31.85,31.86,31.74,31.75,176000.0
2011-04-29 11:30:00,31.75,31.84,31.74,31.8,202300.0,31.75,31.84,31.74,31.8,202300.0
2011-04-29 12:00:00,31.81,32.0,31.79,31.88,182200.0,31.81,32.0,31.79,31.88,182200.0
2011-04-29 12:30:00,31.88,31.89,31.73,31.74,83600.0,31.88,31.89,31.73,31.74,83600.0
2011-04-29 13:00:00,31.74,31.8,31.69,31.69,82700.0,31.74,31.8,31.69,31.69,82700.0
2011-04-29 13:30:00,31.7,31.76,31.63,31.68,93100.0,31.7,31.76,31.63,31.68,93100.0
2011-04-29 14:00:00,31.67,31.7,31.59,31.6,140500.0,31.67,31.7,31.59,31.6,140500.0
2011-04-29 14:30:00,31.59,31.77,31.59,31.64,180700.0,31.59,31.77,31.59,31.64,180700.0
2011-04-29 15:00:00,31.64,31.68,31.5,31.51,226300.0,31.64,31.68,31.5,31.51,226300.0
2011-04-29 15:30:00,31.51,31.62,31.42,31.46,770900.0,31.51,31.62,31.42,31.46,770900.0
2011-05-02 09:30:00,31.72,31.97,31.55,31.67,280200.0,31.72,31.97,31.55,31.67,280200.0
2011-05-02 10:00:00,31.69,31.92,31.58,31.92,149300.0,31.69,31.92,31.58,31.92,149300.0
2011-05-02 10:30:00,31.93,32.01,31.86,31.86,127400.0,31.93,32.01,31.86,31.86,127400.0
2011-05-02 11:00:00,31.86,31.95,31.83,31.91,100700.0,31.86,31.95,31.83,31.91,100700.0
2011-05-02 11:30:00,31.9,31.97,31.84,31.88,98000.0,31.9,31.97,31.84,31.88,98000.0
2011-05-02 12:00:00,31.88,31.95,31.75,31.76,123800.0,31.88,31.95,31.75,31.76,123800.0
2011-05-02 12:30:00,31.77,31.91,31.72,31.82,85100.0,31.77,31.91,31.72,31.82,85100.0
2011-05-02 13:00:00,31.83,31.99,31.81,31.96,87300.0,31.83,31.99,31.81,31.96,87300.0
2011-05-02 13:30:00,31.95,31.99,31.87,31.95,93600.0,31.95,31.99,31.87,31.95,93600.0
2011-05-02 14:00:00,31.94,32.0,31.9,31.91,145000.0,31.94,32.0,31.9,31.91,145000.0
2011-05-02 14:30:00,31.91,31.97,31.86,31.88,103800.0,31.91,31.97,31.86,31.88,103800.0
2011-05-02 15:00:00,31.88,31.91,31.81,31.81,152400.0,31.88,31.91,31.81,31.81,152400.0
2011-05-02 15:30:00,31.81,31.89,31.75,31.86,313200.0,31.81,31.89,31.75,31.86,313200.0
2011-05-03 09:30:00,31.98,32.14,31.72,32.0,233600.0,31.98,32.14,31.72,32.0,233600.0
2011-05-03 10:00:00,32.01,32.26,32.01,32.13,200300.0,32.01,32.26,32.01,32.13,200300.0
2011-05-03 10:30:00,32.12,32.13,31.9,31.97,276200.0,32.12,32.13,31.9,31.97,276200.0
2011-05-03 11:00:00,31.97,32.15,31.91,32.03,133000.0,31.97,32.15,31.91,32.03,133000.0
2011-05-03 11:30:00,32.04,32.12,32.01,32.05,77400.0,32.04,32.12,32.01,32.05,77400.0
2011-05-03 12:00:00,32.04,32.09,31.97,32.0,72900.0,32.04,32.09,31.97,32.0,72900.0
2011-05-03 12:30:00,32.0,32.08,31.98,32.02,92300.0,32.0,32.08,31.98,32.02,92300.0
2011-05-03 13:00:00,32.02,32.11,32.0,32.02,102300.0,32.02,32.11,32.0,32.02,102300.0
2011-05-03 13:30:00,32.01,32.07,31.99,32.06,101900.0,32.01,32.07,31.99,32.06,101900.0
2011-05-03 14:00:00,32.06,32.13,32.02,32.1,141600.0,32.06,32.13,32.02,32.1,141600.0
2011-05-03 14:30:00,32.09,32.14,32.0,32.01,120200.0,32.09,32.14,32.0,32.01,120200.0
2011-05-03 15:00:00,32.01,32.1,31.97,32.07,187000.0,32.01,32.1,31.97,32.07,187000.0
2011-05-03 15:30:00,32.06,32.24,32.05,32.19,342100.0,32.06,32.24,32.05,32.19,342100.0
2011-05-04 09:30:00,32.07,32.63,32.05,32.12,245300.0,32.07,32.63,32.05,32.12,245300.0
2011-05-04 10:00:00,32.12,32.38,32.04,32.29,181300.0,32.12,32.38,32.04,32.29,181300.0
2011-05-04 10:30:00,32.28,32.3,32.05,32.25,116700.0,32.28,32.3,32.05,32.25,116700.0
2011-05-04 11:00:00,32.27,32.28,32.01,32.05,180100.0,32.27,32.28,32.01,32.05,180100.0
2011-05-04 11:30:00,32.04,32.07,31.85,31.94,170100.0,32.04,32.07,31.85,31.94,170100.0
2011-05-04 12:00:00,31.95,32.01,31.91,31.92,97500.0,31.95,32.01,31.91,31.92,97500.0
2011-05-04 12:30:00,31.93,31.97,31.85,31.9,71900.0,31.93,31.97,31.85,31.9,71900.0
2011-05-04 13:00:00,31.89,31.94,31.85,31.91,77400.0,31.89,31.94,31.85,31.91,77400.0
2011-05-04 13:30:00,31.9,32.01,31.89,31.97,111900.0,31.9,32.01,31.89,31.97,111900.0
2011-05-04 14:00:00,31.97,32.04,31.89,32.02,96100.0,31.97,32.04,31.89,32.02,96100.0
2011-05-04 14:30:00,32.02,32.22,31.99,32.12,129100.0,32.02,32.22,31.99,32.12,129100.0
2011-05-04 15:00:00,32.12,32.23,32.08,32.23,117700.0,32.12,32.23,32.08,32.23,117700.0
2011-05-04 15:30:00,32.23,32.25,32.05,32.13,384500.0,32.23,32.25,32.05,32.13,384500.0
2011-05-05 09:30:00,31.89,32.16,31.81,31.86,207700.0,31.89,32.16,31.81,31.86,207700.0
2011-05-05 10:00:00,31.88,32.04,31.62,31.69,231900.0,31.88,32.04,31.62,31.69,231900.0
2011-05-05 10:30:00,31.69,31.93,31.63,31.88,158700.0,31.69,31.93,31.63,31.88,158700.0
2011-05-05 11:00:00,31.87,31.88,31.62,31.76,100500.0,31.87,31.88,31.62,31.76,100500.0
2011-05-05 11:30:00,31.75,32.01,31.73,31.91,168100.0,31.75,32.01,31.73,31.91,168100.0
2011-05-05 12:00:00,31.91,32.04,31.89,32.01,160700.0,31.91,32.04,31.89,32.01,160700.0
2011-05-05 12:30:00,32.01,32.08,31.88,31.97,174700.0,32.01,32.08,31.88,31.97,174700.0
2011-05-05 13:00:00,31.96,32.03,31.76,31.79,203500.0,31.96,32.03,31.76,31.79,203500.0
2011-05-05 13:30:00,31.8,31.82,31.7,31.77,150900.0,31.8,31.82,31.7,31.77,150900.0
2011-05-05 14:00:00,31.77,31.78,31.67,31.74,149700.0,31.77,31.78,31.67,31.74,149700.0
2011-05-05 14:30:00,31.75,31.78,31.63,31.68,208700.0,31.75,31.78,31.63,31.68,208700.0
2011-05-05 15:00:00,31.68,31.7,31.45,31.47,290600.0,31.68,31.7,31.45,31.47,290600.0
2011-05-05 15:30:00,31.46,31.59,31.45,31.55,320400.0,31.46,31.59,31.45,31.55,320400.0
2011-05-06 09:30:00,31.85,31.97,31.57,31.63,190000.0,31.85,31.97,31.57,31.63,190000.0
2011-05-06 10:00:00,31.62,31.62,31.35,31.39,192200.0,31.62,31.62,31.35,31.39,192200.0
2011-05-06 10:30:00,31.4,31.46,31.35,31.38,140300.0,31.4,31.46,31.35,31.38,140300.0
2011-05-06 11:00:00,31.38,31.57,31.38,31.55,166100.0,31.38,31.57,31.38,31.55,166100.0
2011-05-06 11:30:00,31.54,31.58,31.44,31.56,146600.0,31.54,31.58,31.44,31.56,146600.0
2011-05-06 12:00:00,31.57,31.58,31.5,31.55,180900.0,31.57,31.58,31.5,31.55,180900.0
2011-05-06 12:30:00,31.53,31.58,31.43,31.51,70900.0,31.53,31.58,31.43,31.51,70900.0
2011-05-06 13:00:00,31.52,31.54,31.39,31.45,47800.0,31.52,31.54,31.39,31.45,47800.0
2011-05-06 13:30:00,31.45,31.51,31.4,31.42,77400.0,31.45,31.51,31.4,31.42,77400.0
2011-05-06 14:00:00,31.42,31.47,31.26,31.28,69800.0,31.42,31.47,31.26,31.28,69800.0
2011-05-06 14:30:00,31.28,31.36,31.18,31.32,190100.0,31.28,31.36,31.18,31.32,190100.0
2011-05-06 15:00:00,31.32,31.44,31.31,31.37,102700.0,31.32,31.44,31.31,31.37,102700.0
2011-05-06 15:30:00,31.36,31.49,31.34,31.38,322600.0,31.36,31.49,31.34,31.38,322600.0
2011-05-09 09:30:00,31.43,31.5,31.19,31.27,88500.0,31.43,31.5,31.19,31.27,88500.0
2011-05-09 10:00:00,31.27,31.38,31.1,31.14,243400.0,31.27,31.38,31.1,31.14,243400.0
2011-05-09 10:30:00,31.14,31.19,30.97,31.11,226500.0,31.14,31.19,30.97,31.11,226500.0
2011-05-09 11:00:00,31.14,31.14,31.05,31.05,143700.0,31.14,31.14,31.05,31.05,143700.0
2011-05-09 11:30:00,31.05,31.18,31.03,31.12,134000.0,31.05,31.18,31.03,31.12,134000.0
2011-05-09 12:00:00,31.12,31.22,31.1,31.17,124300.0,31.12,31.22,31.1,31.17,124300.0
2011-05-09 12:30:00,31.17,31.18,31.1,31.13,131500.0,31.17,31.18,31.1,31.13,131500.0
2011-05-09 13:00:00,31.12,31.29,31.1,31.28,142600.0,31.12,31.29,31.1,31.28,142600.0
2011-05-09 13:30:00,31.27,31.5,31.27,31.48,145900.0,31.27,31.5,31.27,31.48,145900.0
2011-05-09 14:00:00,31.49,31.49,31.39,31.41,100000.0,31.49,31.49,31.39,31.41,100000.0
2011-05-09 14:30:00,31.41,31.48,31.3,31.34,99300.0,31.41,31.48,31.3,31.34,99300.0
2011-05-09 15:00:00,31.35,31.45,31.34,31.44,113500.0,31.35,31.45,31.34,31.44,113500.0
2011-05-09 15:30:00,31.43,31.49,31.35,31.42,304400.0,31.43,31.49,31.35,31.42,304400.0
2011-05-10 09:30:00,31.53,31.83,31.47,31.78,232800.0,31.53,31.83,31.47,31.78,232800.0
2011-05-10 10:00:00,31.8,32.2,31.7,32.06,351400.0,31.8,32.2,31.7,32.06,351400.0
2011-05-10 10:30:00,32.07,32.32,32.06,32.31,281500.0,32.07,32.32,32.06,32.31,281500.0
2011-05-10 11:00:00,32.3,32.56,32.26,32.55,451100.0,32.3,32.56,32.26,32.55,451100.0
2011-05-10 11:30:00,32.54,32.6,32.45,32.45,417300.0,32.54,32.6,32.45,32.45,417300.0
2011-05-10 12:00:00,32.46,32.6,32.4,32.52,61100.0,32.46,32.6,32.4,32.52,61100.0
2011-05-10 12:30:00,32.52,32.67,32.43,32.61,166200.0,32.52,32.67,32.43,32.61,166200.0
2011-05-10 13:00:00,32.61,32.76,32.57,32.74,158500.0,32.61,32.76,32.57,32.74,158500.0
2011-05-10 13:30:00,32.74,32.89,32.67,32.87,125000.0,32.74,32.89,32.67,32.87,125000.0
2011-05-10 14:00:00,32.87,32.91,32.84,32.91,161600.0,32.87,32.91,32.84,32.91,161600.0
2011-05-10 14:30:00,32.91,32.97,32.89,32.91,207000.0,32.91,32.97,32.89,32.91,207000.0
2011-05-10 15:00:00,32.91,32.95,32.87,32.94,300500.0,32.91,32.95,32.87,32.94,300500.0
2011-05-10 15:30:00,32.94,32.98,32.85,32.89,821100.0,32.94,32.98,32.85,32.89,821100.0
2011-05-11 09:30:00,32.99,33.05,32.72,33.0,883000.0,32.99,33.05,32.72,33.0,883000.0
2011-05-11 10:00:00,33.0,33.06,32.9,32.98,367600.0,33.0,33.06,32.9,32.98,367600.0
2011-05-11 10:30:00,32.99,33.09,32.9,32.91,413100.0,32.99,33.09,32.9,32.91,413100.0
2011-05-11 11:00:00,32.91,33.07,32.9,33.03,192000.0,32.91,33.07,32.9,33.03,192000.0
2011-05-11 11:30:00,33.03,33.04,32.89,32.9,118100.0,33.03,33.04,32.89,32.9,118100.0
2011-05-11 12:00:00,32.9,32.93,32.8,32.91,380100.0,32.9,32.93,32.8,32.91,380100.0
2011-05-11 12:30:00,32.91,33.01,32.81,32.99,230500.0,32.91,33.01,32.81,32.99,230500.0
2011-05-11 13:00:00,32.98,32.98,32.88,32.9,80700.0,32.98,32.98,32.88,32.9,80700.0
2011-05-11 13:30:00,32.9,32.9,32.77,32.77,156600.0,32.9,32.9,32.77,32.77,156600.0
2011-05-11 14:00:00,32.77,32.81,32.76,32.8,151500.0,32.77,32.81,32.76,32.8,151500.0
2011-05-11 14:30:00,32.8,32.94,32.8,32.86,114900.0,32.8,32.94,32.8,32.86,114900.0
2011-05-11 15:00:00,32.86,32.93,32.82,32.91,154900.0,32.86,32.93,32.82,32.91,154900.0
2011-05-11 15:30:00,32.91,32.98,32.83,32.88,427600.0,32.91,32.98,32.83,32.88,427600.0
2011-05-12 09:30:00,32.72,33.16,32.12,33.14,407900.0,32.72,33.16,32.12,33.14,407900.0
2011-05-12 10:00:00,33.13,33.23,32.99,33.21,328600.0,33.13,33.23,32.99,33.21,328600.0
2011-05-12 10:30:00,33.2,33.25,33.09,33.16,170300.0,33.2,33.25,33.09,33.16,170300.0
2011-05-12 11:00:00,33.15,33.3,33.04,33.25,155500.0,33.15,33.3,33.04,33.25,155500.0
2011-05-12 11:30:00,33.27,33.3,33.16,33.19,117600.0,33.27,33.3,33.16,33.19,117600.0
2011-05-12 12:00:00,33.17,33.2,33.1,33.14,147100.0,33.17,33.2,33.1,33.14,147100.0
2011-05-12 12:30:00,33.15,33.15,33.02,33.13,80500.0,33.15,33.15,33.02,33.13,80500.0
2011-05-12 13:00:00,33.13,33.22,33.12,33.15,120800.0,33.13,33.22,33.12,33.15,120800.0
2011-05-12 13:30:00,33.15,33.15,33.04,33.08,127700.0,33.15,33.15,33.04,33.08,127700.0
2011-05-12 14:00:00,33.08,33.18,33.05,33.07,187800.0,33.08,33.18,33.05,33.07,187800.0
2011-05-12 14:30:00,33.07,33.16,33.02,33.12,286100.0,33.07,33.16,33.02,33.12,286100.0
2011-05-12 15:00:00,33.12,33.14,33.06,33.09,333500.0,33.12,33.14,33.06,33.09,333500.0
2011-05-12 15:30:00,33.09,33.11,32.93,32.97,807100.0,33.09,33.11,32.93,32.97,807100.0
2011-05-13 09:30:00,33.06,33.2,32.86,33.14,414500.0,33.06,33.2,32.86,33.14,414500.0
2011-05-13 10:00:00,33.14,33.18,32.91,33.03,223500.0,33.14,33.18,32.91,33.03,223500.0
2011-05-13 10:30:00,33.02,33.14,33.0,33.0,90700.0,33.02,33.14,33.0,33.0,90700.0
2011-05-13 11:00:00,33.01,33.1,33.0,33.1,233100.0,33.01,33.1,33.0,33.1,233100.0
2011-05-13 11:30:00,33.09,33.14,33.06,33.08,92600.0,33.09,33.14,33.06,33.08,92600.0
2011-05-13 12:00:00,33.09,33.13,32.91,32.92,252200.0,33.09,33.13,32.91,32.92,252200.0
2011-05-13 12:30:00,32.94,32.99,32.81,32.81,747100.0,32.94,32.99,32.81,32.81,747100.0
2011-05-13 13:00:00,32.82,32.83,32.65,32.75,109500.0,32.82,32.83,32.65,32.75,109500.0
2011-05-13 13:30:00,32.75,32.8,32.64,32.7,140000.0,32.75,32.8,32.64,32.7,140000.0
2011-05-13 14:00:00,32.7,32.72,32.62,32.66,161200.0,32.7,32.72,32.62,32.66,161200.0
2011-05-13 14:30:00,32.66,32.76,32.64,32.67,124200.0,32.66,32.76,32.64,32.67,124200.0
2011-05-13 15:00:00,32.68,32.81,32.65,32.75,182500.0,32.68,32.81,32.65,32.75,182500.0
2011-05-13 15:30:00,32.75,32.77,32.59,32.62,425900.0,32.75,32.77,32.59,32.62,425900.0
2011-05-16 09:30:00,32.56,32.89,31.98,32.5,492600.0,32.56,32.89,31.98,32.5,492600.0
2011-05-16 10:00:00,32.49,32.7,32.36,32.49,209300.0,32.49,32.7,32.36,32.49,209300.0
2011-05-16 10:30:00,32.49,32.55,32.35,32.38,95100.0,32.49,32.55,32.35,32.38,95100.0
2011-05-16 11:00:00,32.39,32.47,32.29,32.47,215600.0,32.39,32.47,32.29,32.47,215600.0
2011-05-16 11:30:00,32.46,32.56,32.36,32.43,143000.0,32.46,32.56,32.36,32.43,143000.0
2011-05-16 12:00:00,32.45,32.66,32.44,32.62,263100.0,32.45,32.66,32.44,32.62,263100.0
2011-05-16 12:30:00,32.62,32.64,32.48,32.49,84200.0,32.62,32.64,32.48,32.49,84200.0
2011-05-16 13:00:00,32.49,32.54,32.42,32.43,106500.0,32.49,32.54,32.42,32.43,106500.0
2011-05-16 13:30:00,32.42,32.55,32.31,32.51,236700.0,32.42,32.55,32.31,32.51,236700.0
2011-05-16 14:00:00,32.51,32.6,32.48,32.51,234300.0,32.51,32.6,32.48,32.51,234300.0
2011-05-16 14:30:00,32.52,32.55,32.33,32.42,253500.0,32.52,32.55,32.33,32.42,253500.0
2011-05-16 15:00:00,32.43,32.52,32.26,32.27,321600.0,32.43,32.52,32.26,32.27,321600.0
2011-05-16 15:30:00,32.27,32.39,32.26,32.29,755900.0,32.27,32.39,32.26,32.29,755900.0
2011-05-17 09:30:00,32.39,33.02,32.11,32.95,972800.0,32.39,33.02,32.11,32.95,972800.0
2011-05-17 10:00:00,32.95,33.31,32.75,33.27,574800.0,32.95,33.31,32.75,33.27,574800.0
2011-05-17 10:30:00,33.29,33.29,32.74,32.82,438400.0,33.29,33.29,32.74,32.82,438400.0
2011-05-17 11:00:00,32.82,33.48,32.71,33.14,506000.0,32.82,33.48,32.71,33.14,506000.0
2011-05-17 11:30:00,33.14,33.37,32.91,33.26,270100.0,33.14,33.37,32.91,33.26,270100.0
2011-05-17 12:00:00,33.25,33.25,33.06,33.13,134200.0,33.25,33.25,33.06,33.13,134200.0
2011-05-17 12:30:00,33.14,33.16,32.99,33.06,145000.0,33.14,33.16,32.99,33.06,145000.0
2011-05-17 13:00:00,33.05,33.07,32.9,32.98,147800.0,33.05,33.07,32.9,32.98,147800.0
2011-05-17 13:30:00,32.99,33.01,32.81,32.89,194900.0,32.99,33.01,32.81,32.89,194900.0
2011-05-17 14:00:00,32.88,33.09,32.87,33.02,295000.0,32.88,33.09,32.87,33.02,295000.0
2011-05-17 14:30:00,33.02,33.06,32.87,33.06,231700.0,33.02,33.06,32.87,33.06,231700.0
2011-05-17 15:00:00,33.05,33.08,32.96,33.0,299500.0,33.05,33.08,32.96,33.0,299500.0
2011-05-17 15:30:00,33.0,33.11,32.92,33.07,931100.0,33.0,33.11,32.92,33.07,931100.0
2011-05-18 09:30:00,32.98,32.98,32.66,32.78,196300.0,32.98,32.98,32.66,32.78,196300.0
2011-05-18 10:00:00,32.75,32.95,32.59,32.61,302500.0,32.75,32.95,32.59,32.61,302500.0
2011-05-18 10:30:00,32.61,32.72,32.61,32.68,140100.0,32.61,32.72,32.61,32.68,140100.0
2011-05-18 11:00:00,32.67,32.68,32.5,32.5,96900.0,32.67,32.68,32.5,32.5,96900.0
2011-05-18 11:30:00,32.51,32.52,32.33,32.46,191300.0,32.51,32.52,32.33,32.46,191300.0
2011-05-18 12:00:00,32.46,32.51,32.4,32.43,114800.0,32.46,32.51,32.4,32.43,114800.0
2011-05-18 12:30:00,32.44,32.51,32.41,32.49,49700.0,32.44,32.51,32.41,32.49,49700.0
2011-05-18 13:00:00,32.5,32.58,32.45,32.45,44600.0,32.5,32.58,32.45,32.45,44600.0
2011-05-18 13:30:00,32.45,32.45,32.28,32.28,112800.0,32.45,32.45,32.28,32.28,112800.0
2011-05-18 14:00:00,32.29,32.36,32.22,32.26,213800.0,32.29,32.36,32.22,32.26,213800.0
2011-05-18 14:30:00,32.26,32.31,32.17,32.18,163600.0,32.26,32.31,32.17,32.18,163600.0
2011-05-18 15:00:00,32.18,32.39,32.17,32.39,213000.0,32.18,32.39,32.17,32.39,213000.0
2011-05-18 15:30:00,32.38,32.48,32.38,32.42,655400.0,32.38,32.48,32.38,32.42,655400.0
2011-05-19 09:30:00,32.52,32.73,32.39,32.41,218000.0,32.52,32.73,32.39,32.41,218000.0
2011-05-19 10:00:00,32.4,32.49,32.17,32.38,160100.0,32.4,32.49,32.17,32.38,160100.0
2011-05-19 10:30:00,32.34,32.44,32.25,32.3,154000.0,32.34,32.44,32.25,32.3,154000.0
2011-05-19 11:00:00,32.3,32.43,32.29,32.39,109700.0,32.3,32.43,32.29,32.39,109700.0
2011-05-19 11:30:00,32.4,32.42,32.3,32.37,49800.0,32.4,32.42,32.3,32.37,49800.0
2011-05-19 12:00:00,32.37,32.45,32.34,32.42,52800.0,32.37,32.45,32.34,32.42,52800.0
2011-05-19 12:30:00,32.42,32.54,32.38,32.45,90400.0,32.42,32.54,32.38,32.45,90400.0
2011-05-19 13:00:00,32.45,32.51,32.43,32.48,54300.0,32.45,32.51,32.43,32.48,54300.0
2011-05-19 13:30:00,32.48,32.52,32.44,32.5,43600.0,32.48,32.52,32.44,32.5,43600.0
2011-05-19 14:00:00,32.5,32.52,32.3,32.33,92400.0,32.5,32.52,32.3,32.33,92400.0
2011-05-19 14:30:00,32.32,32.55,32.29,32.52,111900.0,32.32,32.55,32.29,32.52,111900.0
2011-05-19 15:00:00,32.51,32.54,32.41,32.44,93900.0,32.51,32.54,32.41,32.44,93900.0
2011-05-19 15:30:00,32.45,32.6,32.45,32.54,346400.0,32.45,32.6,32.45,32.54,346400.0
2011-05-20 09:30:00,32.17,32.22,31.06,31.07,443400.0,32.17,32.22,31.06,31.07,443400.0
2011-05-20 10:00:00,31.09,31.28,30.92,31.23,432700.0,31.09,31.28,30.92,31.23,432700.0
2011-05-20 10:30:00,31.23,31.44,31.19,31.38,365100.0,31.23,31.44,31.19,31.38,365100.0
2011-05-20 11:00:00,31.39,31.55,31.37,31.5,342400.0,31.39,31.55,31.37,31.5,342400.0
2011-05-20 11:30:00,31.5,31.54,31.47,31.49,101000.0,31.5,31.54,31.47,31.49,101000.0
2011-05-20 12:00:00,31.49,31.73,31.49,31.66,84200.0,31.49,31.73,31.49,31.66,84200.0
2011-05-20 12:30:00,31.67,31.72,31.62,31.67,88500.0,31.67,31.72,31.62,31.67,88500.0
2011-05-20 13:00:00,31.68,31.73,31.64,31.71,76700.0,31.68,31.73,31.64,31.71,76700.0
2011-05-20 13:30:00,31.72,31.82,31.58,31.59,91600.0,31.72,31.82,31.58,31.59,91600.0
2011-05-20 14:00:00,31.59,31.7,31.59,31.69,76100.0,31.59,31.7,31.59,31.69,76100.0
2011-05-20 14:30:00,31.69,31.75,31.61,31.65,90800.0,31.69,31.75,31.61,31.65,90800.0
2011-05-20 15:00:00,31.65,31.66,31.36,31.39,668000.0,31.65,31.66,31.36,31.39,668000.0
2011-05-20 15:30:00,31.4,31.76,31.39,31.53,914600.0,31.4,31.76,31.39,31.53,914600.0
2011-05-23 09:30:00,31.29,31.68,31.1,31.61,456800.0,31.29,31.68,31.1,31.61,456800.0
2011-05-23 10:00:00,31.61,31.63,31.47,31.62,450000.0,31.61,31.63,31.47,31.62,450000.0
2011-05-23 10:30:00,31.62,31.75,31.53,31.53,237500.0,31.62,31.75,31.53,31.53,237500.0
2011-05-23 11:00:00,31.52,31.61,31.45,31.49,138200.0,31.52,31.61,31.45,31.49,138200.0
2011-05-23 11:30:00,31.51,31.52,31.37,31.44,136400.0,31.51,31.52,31.37,31.44,136400.0
2011-05-23 12:00:00,31.44,31.56,31.4,31.55,126200.0,31.44,31.56,31.4,31.55,126200.0
2011-05-23 12:30:00,31.55,31.55,31.43,31.46,141900.0,31.55,31.55,31.43,31.46,141900.0
2011-05-23 13:00:00,31.47,31.49,31.35,31.4,115500.0,31.47,31.49,31.35,31.4,115500.0
2011-05-23 13:30:00,31.41,31.51,31.4,31.46,84000.0,31.41,31.51,31.4,31.46,84000.0
2011-05-23 14:00:00,31.47,31.51,31.4,31.45,119600.0,31.47,31.51,31.4,31.45,119600.0
2011-05-23 14:30:00,31.44,31.47,31.36,31.43,169000.0,31.44,31.47,31.36,31.43,169000.0
2011-05-23 15:00:00,31.43,31.53,31.4,31.44,129800.0,31.43,31.53,31.4,31.44,129800.0
2011-05-23 15:30:00,31.45,31.47,31.33,31.36,326700.0,31.45,31.47,31.33,31.36,326700.0
2011-05-24 09:30:00,31.48,31.66,31.26,31.6,86500.0,31.48,31.66,31.26,31.6,86500.0
2011-05-24 10:00:00,31.61,31.68,31.46,31.48,87900.0,31.61,31.68,31.46,31.48,87900.0
2011-05-24 10:30:00,31.49,31.53,31.42,31.43,65800.0,31.49,31.53,31.42,31.43,65800.0
2011-05-24 11:00:00,31.44,31.49,31.32,31.32,101700.0,31.44,31.49,31.32,31.32,101700.0
2011-05-24 11:30:00,31.33,31.36,30.93,30.99,450500.0,31.33,31.36,30.93,30.99,450500.0
2011-05-24 12:00:00,30.99,31.2,30.94,31.07,298300.0,30.99,31.2,30.94,31.07,298300.0
2011-05-24 12:30:00,31.07,31.15,31.05,31.06,72400.0,31.07,31.15,31.05,31.06,72400.0
2011-05-24 13:00:00,31.06,31.1,31.01,31.02,50200.0,31.06,31.1,31.01,31.02,50200.0
2011-05-24 13:30:00,31.03,31.06,30.9,30.95,159600.0,31.03,31.06,30.9,30.95,159600.0
2011-05-24 14:00:00,30.94,31.01,30.9,31.0,121700.0,30.94,31.01,30.9,31.0,121700.0
2011-05-24 14:30:00,31.01,31.05,30.96,30.98,162900.0,31.01,31.05,30.96,30.98,162900.0
2011-05-24 15:00:00,30.98,31.04,30.97,31.02,180900.0,30.98,31.04,30.97,31.02,180900.0
2011-05-24 15:30:00,31.02,31.02,30.95,30.98,390300.0,31.02,31.02,30.95,30.98,390300.0
2011-05-25 09:30:00,30.83,30.92,30.35,30.35,614500.0,30.83,30.92,30.35,30.35,614500.0
2011-05-25 10:00:00,30.36,30.51,30.25,30.31,278800.0,30.36,30.51,30.25,30.31,278800.0
2011-05-25 10:30:00,30.31,30.4,30.1,30.32,384500.0,30.31,30.4,30.1,30.32,384500.0
2011-05-25 11:00:00,30.31,30.52,30.28,30.48,262100.0,30.31,30.52,30.28,30.48,262100.0
2011-05-25 11:30:00,30.48,30.48,30.22,30.27,319500.0,30.48,30.48,30.22,30.27,319500.0
2011-05-25 12:00:00,30.27,30.42,30.27,30.35,194300.0,30.27,30.42,30.27,30.35,194300.0
2011-05-25 12:30:00,30.35,30.37,30.12,30.19,245200.0,30.35,30.37,30.12,30.19,245200.0
2011-05-25 13:00:00,30.19,30.19,29.85,30.02,699700.0,30.19,30.19,29.85,30.02,699700.0
2011-05-25 13:30:00,30.02,30.2,30.02,30.19,124400.0,30.02,30.2,30.02,30.19,124400.0
2011-05-25 14:00:00,30.2,30.2,30.02,30.08,223900.0,30.2,30.2,30.02,30.08,223900.0
2011-05-25 14:30:00,30.08,30.16,30.04,30.13,290800.0,30.08,30.16,30.04,30.13,290800.0
2011-05-25 15:00:00,30.12,30.32,30.12,30.29,800700.0,30.12,30.32,30.12,30.29,800700.0
2011-05-25 15:30:00,30.29,30.31,30.14,30.18,950400.0,30.29,30.31,30.14,30.18,950400.0
2011-05-26 09:30:00,30.23,30.35,29.95,30.16,673100.0,30.23,30.35,29.95,30.16,673100.0
2011-05-26 10:00:00,30.14,30.26,30.07,30.13,363000.0,30.14,30.26,30.07,30.13,363000.0
2011-05-26 10:30:00,30.13,30.35,29.95,29.95,603000.0,30.13,30.35,29.95,29.95,603000.0
2011-05-26 11:00:00,29.96,30.24,29.96,30.12,256600.0,29.96,30.24,29.96,30.12,256600.0
2011-05-26 11:30:00,30.13,30.16,29.87,29.98,213100.0,30.13,30.16,29.87,29.98,213100.0
2011-05-26 12:00:00,29.98,30.17,29.95,30.16,178000.0,29.98,30.17,29.95,30.16,178000.0
2011-05-26 12:30:00,30.17,30.28,30.14,30.15,131500.0,30.17,30.28,30.14,30.15,131500.0
2011-05-26 13:00:00,30.16,30.36,30.15,30.33,210700.0,30.16,30.36,30.15,30.33,210700.0
2011-05-26 13:30:00,30.32,30.35,30.22,30.23,143800.0,30.32,30.35,30.22,30.23,143800.0
2011-05-26 14:00:00,30.24,30.28,30.14,30.27,205000.0,30.24,30.28,30.14,30.27,205000.0
2011-05-26 14:30:00,30.27,30.27,30.13,30.26,174500.0,30.27,30.27,30.13,30.26,174500.0
2011-05-26 15:00:00,30.25,30.35,30.23,30.32,197000.0,30.25,30.35,30.23,30.32,197000.0
2011-05-26 15:30:00,30.32,30.35,30.22,30.23,288000.0,30.32,30.35,30.22,30.23,288000.0
2011-05-27 09:30:00,30.24,30.46,30.21,30.33,114900.0,30.24,30.46,30.21,30.33,114900.0
2011-05-27 10:00:00,30.32,30.35,30.17,30.34,124900.0,30.32,30.35,30.17,30.34,124900.0
2011-05-27 10:30:00,30.35,30.42,30.25,30.33,119700.0,30.35,30.42,30.25,30.33,119700.0
2011-05-27 11:00:00,30.33,30.45,30.28,30.42,181800.0,30.33,30.45,30.28,30.42,181800.0
2011-05-27 11:30:00,30.41,30.49,30.4,30.46,69300.0,30.41,30.49,30.4,30.46,69300.0
2011-05-27 12:00:00,30.47,30.49,30.39,30.43,89400.0,30.47,30.49,30.39,30.43,89400.0
2011-05-27 12:30:00,30.43,30.43,30.4,30.41,69300.0,30.43,30.43,30.4,30.41,69300.0
2011-05-27 13:00:00,30.42,30.49,30.41,30.46,56000.0,30.42,30.49,30.41,30.46,56000.0
2011-05-27 13:30:00,30.46,30.48,30.41,30.41,97400.0,30.46,30.48,30.41,30.41,97400.0
2011-05-27 14:00:00,30.41,30.42,30.35,30.4,78300.0,30.41,30.42,30.35,30.4,78300.0
2011-05-27 14:30:00,30.4,30.45,30.39,30.41,64800.0,30.4,30.45,30.39,30.41,64800.0
2011-05-27 15:00:00,30.4,30.49,30.36,30.49,146100.0,30.4,30.49,30.36,30.49,146100.0
2011-05-27 15:30:00,30.48,30.52,30.43,30.47,289500.0,30.48,30.52,30.43,30.47,289500.0
2011-05-31 09:30:00,30.65,30.72,30.53,30.62,140800.0,30.65,30.72,30.53,30.62,140800.0
2011-05-31 10:00:00,30.58,30.62,30.27,30.32,155500.0,30.58,30.62,30.27,30.32,155500.0
2011-05-31 10:30:00,30.33,30.33,30.17,30.19,152200.0,30.33,30.33,30.17,30.19,152200.0
2011-05-31 11:00:00,30.2,30.23,30.11,30.15,134800.0,30.2,30.23,30.11,30.15,134800.0
2011-05-31 11:30:00,30.15,30.27,30.14,30.23,136000.0,30.15,30.27,30.14,30.23,136000.0
2011-05-31 12:00:00,30.23,30.31,30.18,30.3,99600.0,30.23,30.31,30.18,30.3,99600.0
2011-05-31 12:30:00,30.3,30.35,30.21,30.31,90600.0,30.3,30.35,30.21,30.31,90600.0
2011-05-31 13:00:00,30.3,30.37,30.3,30.35,77300.0,30.3,30.37,30.3,30.35,77300.0
2011-05-31 13:30:00,30.35,30.47,30.33,30.41,101600.0,30.35,30.47,30.33,30.41,101600.0
2011-05-31 14:00:00,30.42,30.55,30.41,30.49,95700.0,30.42,30.55,30.41,30.49,95700.0
2011-05-31 14:30:00,30.49,30.56,30.46,30.5,135500.0,30.49,30.56,30.46,30.5,135500.0
2011-05-31 15:00:00,30.49,30.49,30.41,30.41,175200.0,30.49,30.49,30.41,30.41,175200.0
2011-05-31 15:30:00,30.42,30.52,30.37,30.45,432200.0,30.42,30.52,30.37,30.45,432200.0
2011-06-01 09:30:00,30.45,30.51,30.21,30.33,146600.0,30.45,30.51,30.21,30.33,146600.0
2011-06-01 10:00:00,30.33,30.38,30.06,30.06,124200.0,30.33,30.38,30.06,30.06,124200.0
2011-06-01 10:30:00,30.07,30.15,30.02,30.14,106700.0,30.07,30.15,30.02,30.14,106700.0
2011-06-01 11:00:00,30.14,30.25,30.12,30.24,96700.0,30.14,30.25,30.12,30.24,96700.0
2011-06-01 11:30:00,30.24,30.27,30.19,30.2,86200.0,30.24,30.27,30.19,30.2,86200.0
2011-06-01 12:00:00,30.2,30.23,30.07,30.15,109800.0,30.2,30.23,30.07,30.15,109800.0
2011-06-01 12:30:00,30.14,30.24,30.1,30.24,119900.0,30.14,30.24,30.1,30.24,119900.0
2011-06-01 13:00:00,30.25,30.29,30.11,30.15,110900.0,30.25,30.29,30.11,30.15,110900.0
2011-06-01 13:30:00,30.14,30.23,30.11,30.19,80200.0,30.14,30.23,30.11,30.19,80200.0
2011-06-01 14:00:00,30.19,30.21,30.04,30.04,97800.0,30.19,30.21,30.04,30.04,97800.0
2011-06-01 14:30:00,30.04,30.1,30.0,30.1,167200.0,30.04,30.1,30.0,30.1,167200.0
2011-06-01 15:00:00,30.1,30.12,30.06,30.06,150000.0,30.1,30.12,30.06,30.06,150000.0
2011-06-01 15:30:00,30.07,30.11,30.0,30.01,480200.0,30.07,30.11,30.0,30.01,480200.0
2011-06-02 09:30:00,29.98,30.25,29.88,30.15,285600.0,29.98,30.25,29.88,30.15,285600.0
2011-06-02 10:00:00,30.16,30.32,30.02,30.1,168200.0,30.16,30.32,30.02,30.1,168200.0
2011-06-02 10:30:00,30.11,30.18,30.0,30.0,154300.0,30.11,30.18,30.0,30.0,154300.0
2011-06-02 11:00:00,30.0,30.02,29.96,30.0,174400.0,30.0,30.02,29.96,30.0,174400.0
2011-06-02 11:30:00,30.0,30.03,29.89,29.95,390200.0,30.0,30.03,29.89,29.95,390200.0
2011-06-02 12:00:00,29.94,29.98,29.88,29.89,172600.0,29.94,29.98,29.88,29.89,172600.0
2011-06-02 12:30:00,29.88,29.97,29.8,29.87,176900.0,29.88,29.97,29.8,29.87,176900.0
2011-06-02 13:00:00,29.88,29.95,29.84,29.94,199300.0,29.88,29.95,29.84,29.94,199300.0
2011-06-02 13:30:00,29.93,30.01,29.89,30.01,218700.0,29.93,30.01,29.89,30.01,218700.0
2011-06-02 14:00:00,30.0,30.02,29.94,29.95,261200.0,30.0,30.02,29.94,29.95,261200.0
2011-06-02 14:30:00,29.95,29.95,29.82,29.82,282100.0,29.95,29.95,29.82,29.82,282100.0
2011-06-02 15:00:00,29.82,29.85,29.75,29.75,196200.0,29.82,29.85,29.75,29.75,196200.0
2011-06-02 15:30:00,29.76,29.86,29.75,29.79,580600.0,29.76,29.86,29.75,29.79,580600.0
2011-06-03 09:30:00,29.43,29.62,29.29,29.62,339100.0,29.43,29.62,29.29,29.62,339100.0
2011-06-03 10:00:00,29.61,29.65,29.39,29.51,343500.0,29.61,29.65,29.39,29.51,343500.0
2011-06-03 10:30:00,29.51,29.6,29.4,29.45,258500.0,29.51,29.6,29.4,29.45,258500.0
2011-06-03 11:00:00,29.44,29.49,29.39,29.42,113200.0,29.44,29.49,29.39,29.42,113200.0
2011-06-03 11:30:00,29.42,29.5,29.39,29.5,140100.0,29.42,29.5,29.39,29.5,140100.0
2011-06-03 12:00:00,29.5,29.55,29.4,29.42,182900.0,29.5,29.55,29.4,29.42,182900.0
2011-06-03 12:30:00,29.43,29.45,29.4,29.4,95500.0,29.43,29.45,29.4,29.4,95500.0
2011-06-03 13:00:00,29.41,29.45,29.4,29.41,100300.0,29.41,29.45,29.4,29.41,100300.0
2011-06-03 13:30:00,29.42,29.42,29.39,29.41,99100.0,29.42,29.42,29.39,29.41,99100.0
2011-06-03 14:00:00,29.41,29.42,29.39,29.4,116700.0,29.41,29.42,29.39,29.4,116700.0
2011-06-03 14:30:00,29.4,29.42,29.35,29.35,170200.0,29.4,29.42,29.35,29.35,170200.0
2011-06-03 15:00:00,29.35,29.38,29.17,29.21,226100.0,29.35,29.38,29.17,29.21,226100.0
2011-06-03 15:30:00,29.21,29.26,29.16,29.17,411800.0,29.21,29.26,29.16,29.17,411800.0
2011-06-06 09:30:00,29.1,29.3,29.02,29.17,176900.0,29.1,29.3,29.02,29.17,176900.0
2011-06-06 10:00:00,29.18,29.22,29.06,29.13,344100.0,29.18,29.22,29.06,29.13,344100.0
2011-06-06 10:30:00,29.14,29.21,29.12,29.19,417000.0,29.14,29.21,29.12,29.19,417000.0
2011-06-06 11:00:00,29.19,29.43,29.18,29.34,256700.0,29.19,29.43,29.18,29.34,256700.0
2011-06-06 11:30:00,29.35,29.35,29.09,29.1,173000.0,29.35,29.35,29.09,29.1,173000.0
2011-06-06 12:00:00,29.09,29.11,29.02,29.05,81400.0,29.09,29.11,29.02,29.05,81400.0
2011-06-06 12:30:00,29.05,29.05,28.94,29.01,237700.0,29.05,29.05,28.94,29.01,237700.0
2011-06-06 13:00:00,29.01,29.04,28.97,29.01,204400.0,29.01,29.04,28.97,29.01,204400.0
2011-06-06 13:30:00,29.01,29.05,28.94,29.04,220200.0,29.01,29.05,28.94,29.04,220200.0
2011-06-06 14:00:00,29.04,29.06,28.95,29.0,181500.0,29.04,29.06,28.95,29.0,181500.0
2011-06-06 14:30:00,29.0,29.06,28.94,28.98,373600.0,29.0,29.06,28.94,28.98,373600.0
2011-06-06 15:00:00,28.98,29.01,28.91,28.92,345900.0,28.98,29.01,28.91,28.92,345900.0
2011-06-06 15:30:00,28.92,28.98,28.89,28.91,676000.0,28.92,28.98,28.89,28.91,676000.0
2011-06-07 09:30:00,29.03,29.29,28.94,29.25,287700.0,29.03,29.29,28.94,29.25,287700.0
2011-06-07 10:00:00,29.25,29.36,29.12,29.16,186500.0,29.25,29.36,29.12,29.16,186500.0
2011-06-07 10:30:00,29.15,29.23,29.09,29.11,171000.0,29.15,29.23,29.09,29.11,171000.0
2011-06-07 11:00:00,29.11,29.21,29.06,29.16,127900.0,29.11,29.21,29.06,29.16,127900.0
2011-06-07 11:30:00,29.15,29.15,29.03,29.04,83900.0,29.15,29.15,29.03,29.04,83900.0
2011-06-07 12:00:00,29.06,29.06,29.0,29.01,56900.0,29.06,29.06,29.0,29.01,56900.0
2011-06-07 12:30:00,29.01,29.03,28.95,29.02,78100.0,29.01,29.03,28.95,29.02,78100.0
2011-06-07 13:00:00,29.03,29.25,29.03,29.21,250600.0,29.03,29.25,29.03,29.21,250600.0
2011-06-07 13:30:00,29.21,29.25,29.2,29.23,127000.0,29.21,29.25,29.2,29.23,127000.0
2011-06-07 14:00:00,29.23,29.39,29.22,29.36,211500.0,29.23,29.39,29.22,29.36,211500.0
2011-06-07 14:30:00,29.36,29.38,29.33,29.33,297300.0,29.36,29.38,29.33,29.33,297300.0
2011-06-07 15:00:00,29.33,29.36,29.25,29.3,237800.0,29.33,29.36,29.25,29.3,237800.0
2011-06-07 15:30:00,29.3,29.35,29.25,29.26,1039900.0,29.3,29.35,29.25,29.26,1039900.0
2011-06-08 09:30:00,29.05,29.05,28.59,28.64,1195200.0,29.05,29.05,28.59,28.64,1195200.0
2011-06-08 10:00:00,28.64,28.77,28.52,28.75,734700.0,28.64,28.77,28.52,28.75,734700.0
2011-06-08 10:30:00,28.75,28.84,28.66,28.67,298500.0,28.75,28.84,28.66,28.67,298500.0
2011-06-08 11:00:00,28.67,28.74,28.55,28.61,239800.0,28.67,28.74,28.55,28.61,239800.0
2011-06-08 11:30:00,28.61,28.63,28.53,28.6,565300.0,28.61,28.63,28.53,28.6,565300.0
2011-06-08 12:00:00,28.6,28.63,28.56,28.59,396500.0,28.6,28.63,28.56,28.59,396500.0
2011-06-08 12:30:00,28.59,28.6,28.42,28.47,236700.0,28.59,28.6,28.42,28.47,236700.0
2011-06-08 13:00:00,28.47,28.48,28.39,28.41,205200.0,28.47,28.48,28.39,28.41,205200.0
2011-06-08 13:30:00,28.41,28.41,28.21,28.27,426800.0,28.41,28.41,28.21,28.27,426800.0
2011-06-08 14:00:00,28.27,28.41,28.27,28.3,463200.0,28.27,28.41,28.27,28.3,463200.0
2011-06-08 14:30:00,28.31,28.48,28.31,28.45,318000.0,28.31,28.48,28.31,28.45,318000.0
2011-06-08 15:00:00,28.45,28.61,28.41,28.45,333900.0,28.45,28.61,28.41,28.45,333900.0
2011-06-08 15:30:00,28.45,28.53,28.32,28.5,1028600.0,28.45,28.53,28.32,28.5,1028600.0
2011-06-09 09:30:00,28.19,28.85,28.1,28.74,530500.0,28.19,28.85,28.1,28.74,530500.0
2011-06-09 10:00:00,28.75,29.19,28.73,28.92,635600.0,28.75,29.19,28.73,28.92,635600.0
2011-06-09 10:30:00,28.92,28.97,28.7,28.75,386900.0,28.92,28.97,28.7,28.75,386900.0
2011-06-09 11:00:00,28.75,28.88,28.74,28.82,241000.0,28.75,28.88,28.74,28.82,241000.0
2011-06-09 11:30:00,28.83,29.14,28.82,29.13,238300.0,28.83,29.14,28.82,29.13,238300.0
2011-06-09 12:00:00,29.14,29.14,29.05,29.07,197300.0,29.14,29.14,29.05,29.07,197300.0
2011-06-09 12:30:00,29.07,29.18,29.06,29.13,175500.0,29.07,29.18,29.06,29.13,175500.0
2011-06-09 13:00:00,29.13,29.14,29.08,29.13,308000.0,29.13,29.14,29.08,29.13,308000.0
2011-06-09 13:30:00,29.13,29.13,29.0,29.02,233700.0,29.13,29.13,29.0,29.02,233700.0
2011-06-09 14:00:00,29.02,29.11,29.02,29.05,432400.0,29.02,29.11,29.02,29.05,432400.0
2011-06-09 14:30:00,29.05,29.16,29.05,29.14,163200.0,29.05,29.16,29.05,29.14,163200.0
2011-06-09 15:00:00,29.14,29.26,29.14,29.2,469400.0,29.14,29.26,29.14,29.2,469400.0
2011-06-09 15:30:00,29.21,29.26,29.11,29.2,1000300.0,29.21,29.26,29.11,29.2,1000300.0
2011-06-10 09:30:00,28.98,29.15,28.81,29.06,295200.0,28.98,29.15,28.81,29.06,295200.0
2011-06-10 10:00:00,29.06,29.31,29.0,29.31,510900.0,29.06,29.31,29.0,29.31,510900.0
2011-06-10 10:30:00,29.31,29.33,29.14,29.24,363400.0,29.31,29.33,29.14,29.24,363400.0
2011-06-10 11:00:00,29.25,29.26,28.94,29.1,224900.0,29.25,29.26,28.94,29.1,224900.0
2011-06-10 11:30:00,29.1,29.16,29.04,29.14,140800.0,29.1,29.16,29.04,29.14,140800.0
2011-06-10 12:00:00,29.14,29.16,29.06,29.07,134500.0,29.14,29.16,29.06,29.07,134500.0
2011-06-10 12:30:00,29.07,29.25,29.06,29.17,159800.0,29.07,29.25,29.06,29.17,159800.0
2011-06-10 13:00:00,29.17,29.17,29.08,29.15,105300.0,29.17,29.17,29.08,29.15,105300.0
2011-06-10 13:30:00,29.15,29.15,29.03,29.08,295800.0,29.15,29.15,29.03,29.08,295800.0
2011-06-10 14:00:00,29.07,29.18,29.07,29.11,227400.0,29.07,29.18,29.07,29.11,227400.0
2011-06-10 14:30:00,29.1,29.18,29.05,29.18,238900.0,29.1,29.18,29.05,29.18,238900.0
2011-06-10 15:00:00,29.18,29.19,29.05,29.06,371100.0,29.18,29.19,29.05,29.06,371100.0
2011-06-10 15:30:00,29.05,29.1,28.97,29.02,1038600.0,29.05,29.1,28.97,29.02,1038600.0
2011-06-13 09:30:00,29.03,29.15,28.8,29.01,154500.0,29.03,29.15,28.8,29.01,154500.0
2011-06-13 10:00:00,29.01,29.06,28.94,29.02,139900.0,29.01,29.06,28.94,29.02,139900.0
2011-06-13 10:30:00,29.02,29.04,28.82,28.9,197000.0,29.02,29.04,28.82,28.9,197000.0
2011-06-13 11:00:00,28.89,28.94,28.86,28.93,344000.0,28.89,28.94,28.86,28.93,344000.0
2011-06-13 11:30:00,28.93,28.94,28.86,28.9,202900.0,28.93,28.94,28.86,28.9,202900.0
2011-06-13 12:00:00,28.9,28.95,28.84,28.86,247900.0,28.9,28.95,28.84,28.86,247900.0
2011-06-13 12:30:00,28.87,28.98,28.86,28.87,99600.0,28.87,28.98,28.86,28.87,99600.0
2011-06-13 13:00:00,28.88,28.97,28.87,28.92,194400.0,28.88,28.97,28.87,28.92,194400.0
2011-06-13 13:30:00,28.92,29.03,28.9,28.98,116300.0,28.92,29.03,28.9,28.98,116300.0
2011-06-13 14:00:00,28.98,29.02,28.9,28.9,89200.0,28.98,29.02,28.9,28.9,89200.0
2011-06-13 14:30:00,28.9,28.92,28.8,28.89,192300.0,28.9,28.92,28.8,28.89,192300.0
2011-06-13 15:00:00,28.89,28.92,28.83,28.9,213400.0,28.89,28.92,28.83,28.9,213400.0
2011-06-13 15:30:00,28.9,28.98,28.87,28.96,572200.0,28.9,28.98,28.87,28.96,572200.0
2011-06-14 09:30:00,29.18,29.53,29.06,29.39,214200.0,29.18,29.53,29.06,29.39,214200.0
2011-06-14 10:00:00,29.39,29.49,29.38,29.45,98500.0,29.39,29.49,29.38,29.45,98500.0
2011-06-14 10:30:00,29.45,29.53,29.43,29.53,117000.0,29.45,29.53,29.43,29.53,117000.0
2011-06-14 11:00:00,29.53,29.53,29.38,29.4,98200.0,29.53,29.53,29.38,29.4,98200.0
2011-06-14 11:30:00,29.41,29.47,29.39,29.46,66400.0,29.41,29.47,29.39,29.46,66400.0
2011-06-14 12:00:00,29.47,29.51,29.43,29.51,93000.0,29.47,29.51,29.43,29.51,93000.0
2011-06-14 12:30:00,29.51,29.58,29.49,29.54,93600.0,29.51,29.58,29.49,29.54,93600.0
2011-06-14 13:00:00,29.53,29.53,29.41,29.41,78000.0,29.53,29.53,29.41,29.41,78000.0
2011-06-14 13:30:00,29.41,29.44,29.3,29.31,94600.0,29.41,29.44,29.3,29.31,94600.0
2011-06-14 14:00:00,29.32,29.35,29.28,29.29,71700.0,29.32,29.35,29.28,29.29,71700.0
2011-06-14 14:30:00,29.28,29.31,29.26,29.28,76800.0,29.28,29.31,29.26,29.28,76800.0
2011-06-14 15:00:00,29.28,29.29,29.19,29.24,157800.0,29.28,29.29,29.19,29.24,157800.0
2011-06-14 15:30:00,29.24,29.24,29.1,29.15,461400.0,29.24,29.24,29.1,29.15,461400.0
2011-06-15 09:30:00,28.87,29.16,28.81,29.06,204800.0,28.87,29.16,28.81,29.06,204800.0
2011-06-15 10:00:00,29.05,29.15,29.02,29.05,176900.0,29.05,29.15,29.02,29.05,176900.0
2011-06-15 10:30:00,29.04,29.21,29.0,29.17,117700.0,29.04,29.21,29.0,29.17,117700.0
2011-06-15 11:00:00,29.17,29.19,29.08,29.1,58600.0,29.17,29.19,29.08,29.1,58600.0
2011-06-15 11:30:00,29.11,29.11,28.95,29.03,213300.0,29.11,29.11,28.95,29.03,213300.0
2011-06-15 12:00:00,29.02,29.08,28.87,28.97,146700.0,29.02,29.08,28.87,28.97,146700.0
2011-06-15 12:30:00,28.96,29.1,28.96,29.02,140000.0,28.96,29.1,28.96,29.02,140000.0
2011-06-15 13:00:00,29.03,29.07,28.97,29.03,126700.0,29.03,29.07,28.97,29.03,126700.0
2011-06-15 13:30:00,29.02,29.05,28.96,29.05,180200.0,29.02,29.05,28.96,29.05,180200.0
2011-06-15 14:00:00,29.05,29.08,28.94,28.95,120200.0,29.05,29.08,28.94,28.95,120200.0
2011-06-15 14:30:00,28.96,28.99,28.83,28.85,175700.0,28.96,28.99,28.83,28.85,175700.0
2011-06-15 15:00:00,28.85,28.88,28.73,28.8,222200.0,28.85,28.88,28.73,28.8,222200.0
2011-06-15 15:30:00,28.82,28.83,28.7,28.72,394400.0,28.82,28.83,28.7,28.72,394400.0
2011-06-16 09:30:00,28.83,29.0,28.44,28.64,266300.0,28.83,29.0,28.44,28.64,266300.0
2011-06-16 10:00:00,28.63,28.79,28.44,28.6,287000.0,28.63,28.79,28.44,28.6,287000.0
2011-06-16 10:30:00,28.61,28.71,28.56,28.68,112600.0,28.61,28.71,28.56,28.68,112600.0
2011-06-16 11:00:00,28.67,28.78,28.55,28.69,291700.0,28.67,28.78,28.55,28.69,291700.0
2011-06-16 11:30:00,28.7,28.83,28.7,28.81,130500.0,28.7,28.83,28.7,28.81,130500.0
2011-06-16 12:00:00,28.8,28.87,28.74,28.74,116900.0,28.8,28.87,28.74,28.74,116900.0
2011-06-16 12:30:00,28.75,28.75,28.53,28.54,153400.0,28.75,28.75,28.53,28.54,153400.0
2011-06-16 13:00:00,28.54,28.55,28.45,28.45,157800.0,28.54,28.55,28.45,28.45,157800.0
2011-06-16 13:30:00,28.45,28.45,28.27,28.29,336700.0,28.45,28.45,28.27,28.29,336700.0
2011-06-16 14:00:00,28.29,28.33,28.24,28.24,230700.0,28.29,28.33,28.24,28.24,230700.0
2011-06-16 14:30:00,28.25,28.25,28.13,28.24,365200.0,28.25,28.25,28.13,28.24,365200.0
2011-06-16 15:00:00,28.24,28.26,28.17,28.21,347400.0,28.24,28.26,28.17,28.21,347400.0
2011-06-16 15:30:00,28.21,28.29,28.21,28.27,808500.0,28.21,28.29,28.21,28.27,808500.0
2011-06-17 09:30:00,28.56,28.79,28.41,28.72,444300.0,28.56,28.79,28.41,28.72,444300.0
2011-06-17 10:00:00,28.72,28.76,28.51,28.59,251500.0,28.72,28.76,28.51,28.59,251500.0
2011-06-17 10:30:00,28.58,28.79,28.58,28.69,204800.0,28.58,28.79,28.58,28.69,204800.0
2011-06-17 11:00:00,28.7,28.73,28.61,28.73,127300.0,28.7,28.73,28.61,28.73,127300.0
2011-06-17 11:30:00,28.72,28.83,28.65,28.78,207100.0,28.72,28.83,28.65,28.78,207100.0
2011-06-17 12:00:00,28.79,28.81,28.7,28.71,65300.0,28.79,28.81,28.7,28.71,65300.0
2011-06-17 12:30:00,28.72,28.76,28.66,28.75,76800.0,28.72,28.76,28.66,28.75,76800.0
2011-06-17 13:00:00,28.75,28.77,28.67,28.69,77600.0,28.75,28.77,28.67,28.69,77600.0
2011-06-17 13:30:00,28.69,28.79,28.68,28.78,160900.0,28.69,28.79,28.68,28.78,160900.0
2011-06-17 14:00:00,28.79,28.92,28.77,28.89,112800.0,28.79,28.92,28.77,28.89,112800.0
2011-06-17 14:30:00,28.89,28.9,28.77,28.78,97100.0,28.89,28.9,28.77,28.78,97100.0
2011-06-17 15:00:00,28.79,28.86,28.7,28.8,338300.0,28.79,28.86,28.7,28.8,338300.0
2011-06-17 15:30:00,28.8,28.87,28.77,28.8,450100.0,28.8,28.87,28.77,28.8,450100.0
2011-06-20 09:30:00,28.71,28.83,28.5,28.83,130500.0,28.71,28.83,28.5,28.83,130500.0
2011-06-20 10:00:00,28.83,28.92,28.72,28.8,89900.0,28.83,28.92,28.72,28.8,89900.0
2011-06-20 10:30:00,28.79,28.92,28.79,28.88,71100.0,28.79,28.92,28.79,28.88,71100.0
2011-06-20 11:00:00,28.89,28.95,28.85,28.94,49000.0,28.89,28.95,28.85,28.94,49000.0
2011-06-20 11:30:00,28.94,29.08,28.86,29.04,87300.0,28.94,29.08,28.86,29.04,87300.0
2011-06-20 12:00:00,29.05,29.15,29.01,29.11,92100.0,29.05,29.15,29.01,29.11,92100.0
2011-06-20 12:30:00,29.11,29.16,29.07,29.09,43900.0,29.11,29.16,29.07,29.09,43900.0
2011-06-20 13:00:00,29.09,29.09,28.98,28.98,56200.0,29.09,29.09,28.98,28.98,56200.0
2011-06-20 13:30:00,28.98,29.05,28.89,28.94,77100.0,28.98,29.05,28.89,28.94,77100.0
2011-06-20 14:00:00,28.94,29.0,28.92,28.97,88800.0,28.94,29.0,28.92,28.97,88800.0
2011-06-20 14:30:00,28.98,29.05,28.97,29.01,86800.0,28.98,29.05,28.97,29.01,86800.0
2011-06-20 15:00:00,29.01,29.02,28.9,28.93,128200.0,29.01,29.02,28.9,28.93,128200.0
2011-06-20 15:30:00,28.93,29.05,28.9,28.99,292600.0,28.93,29.05,28.9,28.99,292600.0
2011-06-21 09:30:00,29.18,29.25,28.95,29.09,128400.0,29.18,29.25,28.95,29.09,128400.0
2011-06-21 10:00:00,29.1,29.36,29.1,29.28,219400.0,29.1,29.36,29.1,29.28,219400.0
2011-06-21 10:30:00,29.28,29.3,29.22,29.3,90500.0,29.28,29.3,29.22,29.3,90500.0
2011-06-21 11:00:00,29.3,29.34,29.26,29.29,94500.0,29.3,29.34,29.26,29.29,94500.0
2011-06-21 11:30:00,29.29,29.3,29.24,29.26,140200.0,29.29,29.3,29.24,29.26,140200.0
2011-06-21 12:00:00,29.26,29.32,29.25,29.25,91600.0,29.26,29.32,29.25,29.25,91600.0
2011-06-21 12:30:00,29.26,29.35,29.24,29.32,143900.0,29.26,29.35,29.24,29.32,143900.0
2011-06-21 13:00:00,29.33,29.34,29.25,29.25,145600.0,29.33,29.34,29.25,29.25,145600.0
2011-06-21 13:30:00,29.26,29.29,29.22,29.25,151800.0,29.26,29.29,29.22,29.25,151800.0
2011-06-21 14:00:00,29.25,29.26,29.19,29.2,146500.0,29.25,29.26,29.19,29.2,146500.0
2011-06-21 14:30:00,29.21,29.37,29.21,29.34,202300.0,29.21,29.37,29.21,29.34,202300.0
2011-06-21 15:00:00,29.35,29.36,29.28,29.3,167900.0,29.35,29.36,29.28,29.3,167900.0
2011-06-21 15:30:00,29.29,29.31,29.2,29.29,425000.0,29.29,29.31,29.2,29.29,425000.0
2011-06-22 09:30:00,29.24,29.28,28.94,28.95,99600.0,29.24,29.28,28.94,28.95,99600.0
2011-06-22 10:00:00,28.94,28.98,28.7,28.75,182300.0,28.94,28.98,28.7,28.75,182300.0
2011-06-22 10:30:00,28.75,28.94,28.7,28.86,122900.0,28.75,28.94,28.7,28.86,122900.0
2011-06-22 11:00:00,28.87,28.99,28.87,28.9,124000.0,28.87,28.99,28.87,28.9,124000.0
2011-06-22 11:30:00,28.9,28.95,28.88,28.91,120600.0,28.9,28.95,28.88,28.91,120600.0
2011-06-22 12:00:00,28.9,28.93,28.8,28.8,70800.0,28.9,28.93,28.8,28.8,70800.0
2011-06-22 12:30:00,28.8,28.8,28.65,28.78,123400.0,28.8,28.8,28.65,28.78,123400.0
2011-06-22 13:00:00,28.77,28.84,28.74,28.84,56800.0,28.77,28.84,28.74,28.84,56800.0
2011-06-22 13:30:00,28.85,28.88,28.82,28.87,47200.0,28.85,28.88,28.82,28.87,47200.0
2011-06-22 14:00:00,28.87,28.89,28.79,28.86,110500.0,28.87,28.89,28.79,28.86,110500.0
2011-06-22 14:30:00,28.86,28.87,28.7,28.73,137300.0,28.86,28.87,28.7,28.73,137300.0
2011-06-22 15:00:00,28.73,28.78,28.69,28.74,293500.0,28.73,28.78,28.69,28.74,293500.0
2011-06-22 15:30:00,28.75,28.75,28.57,28.64,707500.0,28.75,28.75,28.57,28.64,707500.0
2011-06-23 09:30:00,27.98,28.8,27.98,28.65,196200.0,27.98,28.8,27.98,28.65,196200.0
2011-06-23 10:00:00,28.64,28.68,28.3,28.48,196500.0,28.64,28.68,28.3,28.48,196500.0
2011-06-23 10:30:00,28.45,28.57,28.36,28.57,184800.0,28.45,28.57,28.36,28.57,184800.0
2011-06-23 11:00:00,28.58,28.65,28.52,28.65,89900.0,28.58,28.65,28.52,28.65,89900.0
2011-06-23 11:30:00,28.64,28.93,28.61,28.91,169000.0,28.64,28.93,28.61,28.91,169000.0
2011-06-23 12:00:00,28.9,29.0,28.88,28.94,224200.0,28.9,29.0,28.88,28.94,224200.0
2011-06-23 12:30:00,28.94,28.99,28.83,28.98,286200.0,28.94,28.99,28.83,28.98,286200.0
2011-06-23 13:00:00,28.98,29.17,28.93,29.15,181800.0,28.98,29.17,28.93,29.15,181800.0
2011-06-23 13:30:00,29.15,29.31,29.15,29.24,256200.0,29.15,29.31,29.15,29.24,256200.0
2011-06-23 14:00:00,29.24,29.24,29.05,29.08,98600.0,29.24,29.24,29.05,29.08,98600.0
2011-06-23 14:30:00,29.08,29.11,28.96,29.09,391900.0,29.08,29.11,28.96,29.09,391900.0
2011-06-23 15:00:00,29.09,29.24,28.98,29.18,531700.0,29.09,29.24,28.98,29.18,531700.0
2011-06-23 15:30:00,29.16,29.32,29.04,29.26,845800.0,29.16,29.32,29.04,29.26,845800.0
2011-06-24 09:30:00,29.28,29.29,28.89,29.02,163300.0,29.28,29.29,28.89,29.02,163300.0
2011-06-24 10:00:00,29.02,29.03,28.68,28.82,310600.0,29.02,29.03,28.68,28.82,310600.0
2011-06-24 10:30:00,28.81,28.99,28.79,28.85,97000.0,28.81,28.99,28.79,28.85,97000.0
2011-06-24 11:00:00,28.85,28.92,28.75,28.8,60900.0,28.85,28.92,28.75,28.8,60900.0
2011-06-24 11:30:00,28.8,28.83,28.72,28.76,107800.0,28.8,28.83,28.72,28.76,107800.0
2011-06-24 12:00:00,28.76,28.77,28.63,28.69,175400.0,28.76,28.77,28.63,28.69,175400.0
2011-06-24 12:30:00,28.69,28.69,28.55,28.61,97000.0,28.69,28.69,28.55,28.61,97000.0
2011-06-24 13:00:00,28.62,28.62,28.53,28.61,97100.0,28.62,28.62,28.53,28.61,97100.0
2011-06-24 13:30:00,28.61,28.64,28.53,28.64,93000.0,28.61,28.64,28.53,28.64,93000.0
2011-06-24 14:00:00,28.64,28.67,28.58,28.59,153000.0,28.64,28.67,28.58,28.59,153000.0
2011-06-24 14:30:00,28.59,28.63,28.5,28.59,167800.0,28.59,28.63,28.5,28.59,167800.0
2011-06-24 15:00:00,28.6,28.62,28.52,28.54,161700.0,28.6,28.62,28.52,28.54,161700.0
2011-06-24 15:30:00,28.53,28.61,28.39,28.43,891500.0,28.53,28.61,28.39,28.43,891500.0
2011-06-27 09:30:00,28.41,28.49,28.18,28.37,116500.0,28.41,28.49,28.18,28.37,116500.0
2011-06-27 10:00:00,28.37,28.53,28.37,28.53,87300.0,28.37,28.53,28.37,28.53,87300.0
2011-06-27 10:30:00,28.53,28.61,28.48,28.52,71000.0,28.53,28.61,28.48,28.52,71000.0
2011-06-27 11:00:00,28.53,28.57,28.45,28.47,76100.0,28.53,28.57,28.45,28.47,76100.0
2011-06-27 11:30:00,28.46,28.54,28.44,28.51,78900.0,28.46,28.54,28.44,28.51,78900.0
2011-06-27 12:00:00,28.52,28.55,28.45,28.47,42000.0,28.52,28.55,28.45,28.47,42000.0
2011-06-27 12:30:00,28.46,28.46,28.39,28.4,45500.0,28.46,28.46,28.39,28.4,45500.0
2011-06-27 13:00:00,28.4,28.46,28.36,28.38,77200.0,28.4,28.46,28.36,28.38,77200.0
2011-06-27 13:30:00,28.39,28.5,28.37,28.41,208400.0,28.39,28.5,28.37,28.41,208400.0
2011-06-27 14:00:00,28.41,28.54,28.41,28.52,119300.0,28.41,28.54,28.41,28.52,119300.0
2011-06-27 14:30:00,28.53,28.56,28.46,28.46,90900.0,28.53,28.56,28.46,28.46,90900.0
2011-06-27 15:00:00,28.47,28.5,28.43,28.46,132700.0,28.47,28.5,28.43,28.46,132700.0
2011-06-27 15:30:00,28.47,28.49,28.42,28.44,301600.0,28.47,28.49,28.42,28.44,301600.0
2011-06-28 09:30:00,28.63,28.71,28.46,28.57,209600.0,28.63,28.71,28.46,28.57,209600.0
2011-06-28 10:00:00,28.56,28.62,28.5,28.55,204800.0,28.56,28.62,28.5,28.55,204800.0
2011-06-28 10:30:00,28.55,28.64,28.42,28.42,200700.0,28.55,28.64,28.42,28.42,200700.0
2011-06-28 11:00:00,28.42,28.53,28.38,28.5,189700.0,28.42,28.53,28.38,28.5,189700.0
2011-06-28 11:30:00,28.51,28.62,28.51,28.59,116400.0,28.51,28.62,28.51,28.59,116400.0
2011-06-28 12:00:00,28.59,28.69,28.58,28.68,48300.0,28.59,28.69,28.58,28.68,48300.0
2011-06-28 12:30:00,28.68,28.71,28.63,28.7,118600.0,28.68,28.71,28.63,28.7,118600.0
2011-06-28 13:00:00,28.69,28.76,28.69,28.75,163400.0,28.69,28.76,28.69,28.75,163400.0
2011-06-28 13:30:00,28.75,28.75,28.58,28.73,63600.0,28.75,28.75,28.58,28.73,63600.0
2011-06-28 14:00:00,28.72,28.81,28.71,28.8,153100.0,28.72,28.81,28.71,28.8,153100.0
2011-06-28 14:30:00,28.8,28.81,28.75,28.79,96700.0,28.8,28.81,28.75,28.79,96700.0
2011-06-28 15:00:00,28.79,28.79,28.71,28.74,124100.0,28.79,28.79,28.71,28.74,124100.0
2011-06-28 15:30:00,28.74,28.75,28.6,28.69,307600.0,28.74,28.75,28.6,28.69,307600.0
2011-06-29 09:30:00,28.74,28.82,28.39,28.43,193400.0,28.74,28.82,28.39,28.43,193400.0
2011-06-29 10:00:00,28.43,28.62,28.35,28.57,134200.0,28.43,28.62,28.35,28.57,134200.0
2011-06-29 10:30:00,28.58,28.73,28.54,28.73,121800.0,28.58,28.73,28.54,28.73,121800.0
2011-06-29 11:00:00,28.74,28.76,28.63,28.67,96800.0,28.74,28.76,28.63,28.67,96800.0
2011-06-29 11:30:00,28.67,28.7,28.63,28.68,92700.0,28.67,28.7,28.63,28.68,92700.0
2011-06-29 12:00:00,28.69,28.71,28.58,28.59,80900.0,28.69,28.71,28.58,28.59,80900.0
2011-06-29 12:30:00,28.6,28.62,28.54,28.54,72000.0,28.6,28.62,28.54,28.54,72000.0
2011-06-29 13:00:00,28.54,28.58,28.51,28.52,71000.0,28.54,28.58,28.51,28.52,71000.0
2011-06-29 13:30:00,28.52,28.57,28.49,28.51,91700.0,28.52,28.57,28.49,28.51,91700.0
2011-06-29 14:00:00,28.51,28.56,28.35,28.38,168400.0,28.51,28.56,28.35,28.38,168400.0
2011-06-29 14:30:00,28.4,28.44,28.33,28.38,160900.0,28.4,28.44,28.33,28.38,160900.0
2011-06-29 15:00:00,28.38,28.43,28.36,28.38,199700.0,28.38,28.43,28.36,28.38,199700.0
2011-06-29 15:30:00,28.38,28.46,28.27,28.33,650200.0,28.38,28.46,28.27,28.33,650200.0
2011-06-30 09:30:00,28.41,28.54,28.31,28.38,398900.0,28.41,28.54,28.31,28.38,398900.0
2011-06-30 10:00:00,28.38,28.47,28.32,28.33,159300.0,28.38,28.47,28.32,28.33,159300.0
2011-06-30 10:30:00,28.33,28.37,28.3,28.31,83700.0,28.33,28.37,28.3,28.31,83700.0
2011-06-30 11:00:00,28.31,28.34,28.27,28.28,66600.0,28.31,28.34,28.27,28.28,66600.0
2011-06-30 11:30:00,28.28,28.3,28.18,28.25,263800.0,28.28,28.3,28.18,28.25,263800.0
2011-06-30 12:00:00,28.25,28.4,28.25,28.36,85900.0,28.25,28.4,28.25,28.36,85900.0
2011-06-30 12:30:00,28.36,28.39,28.32,28.34,92000.0,28.36,28.39,28.32,28.34,92000.0
2011-06-30 13:00:00,28.34,28.42,28.34,28.42,119200.0,28.34,28.42,28.34,28.42,119200.0
2011-06-30 13:30:00,28.42,28.45,28.3,28.3,111000.0,28.42,28.45,28.3,28.3,111000.0
2011-06-30 14:00:00,28.31,28.31,28.13,28.13,196700.0,28.31,28.31,28.13,28.13,196700.0
2011-06-30 14:30:00,28.14,28.24,28.08,28.14,385200.0,28.14,28.24,28.08,28.14,385200.0
2011-06-30 15:00:00,28.14,28.17,27.96,28.03,543300.0,28.14,28.17,27.96,28.03,543300.0
2011-06-30 15:30:00,28.02,28.18,28.01,28.16,849600.0,28.02,28.18,28.01,28.16,849600.0
2011-07-01 09:30:00,28.18,28.24,28.08,28.18,192000.0,28.18,28.24,28.08,28.18,192000.0
2011-07-01 10:00:00,28.18,28.3,28.07,28.2,352600.0,28.18,28.3,28.07,28.2,352600.0
2011-07-01 10:30:00,28.19,28.4,28.19,28.39,296900.0,28.19,28.4,28.19,28.39,296900.0
2011-07-01 11:00:00,28.4,28.62,28.4,28.61,241300.0,28.4,28.62,28.4,28.61,241300.0
2011-07-01 11:30:00,28.6,28.66,28.58,28.65,110000.0,28.6,28.66,28.58,28.65,110000.0
2011-07-01 12:00:00,28.65,28.76,28.64,28.71,166400.0,28.65,28.76,28.64,28.71,166400.0
2011-07-01 12:30:00,28.7,28.76,28.67,28.74,157600.0,28.7,28.76,28.67,28.74,157600.0
2011-07-01 13:00:00,28.74,28.82,28.73,28.8,95800.0,28.74,28.82,28.73,28.8,95800.0
2011-07-01 13:30:00,28.81,28.88,28.8,28.87,127000.0,28.81,28.88,28.8,28.87,127000.0
2011-07-01 14:00:00,28.86,28.99,28.85,28.96,118100.0,28.86,28.99,28.85,28.96,118100.0
2011-07-01 14:30:00,28.97,29.06,28.97,29.05,177700.0,28.97,29.06,28.97,29.05,177700.0
2011-07-01 15:00:00,29.05,29.07,28.93,28.94,268800.0,29.05,29.07,28.93,28.94,268800.0
2011-07-01 15:30:00,28.94,28.98,28.88,28.92,622300.0,28.94,28.98,28.88,28.92,622300.0
2011-07-05 09:30:00,28.96,28.96,28.51,28.72,142100.0,28.96,28.96,28.51,28.72,142100.0
2011-07-05 10:00:00,28.71,28.81,28.64,28.69,205800.0,28.71,28.81,28.64,28.69,205800.0
2011-07-05 10:30:00,28.7,28.79,28.57,28.6,134500.0,28.7,28.79,28.57,28.6,134500.0
2011-07-05 11:00:00,28.6,28.7,28.57,28.63,71500.0,28.6,28.7,28.57,28.63,71500.0
2011-07-05 11:30:00,28.64,28.76,28.63,28.76,55900.0,28.64,28.76,28.63,28.76,55900.0
2011-07-05 12:00:00,28.76,28.9,28.75,28.89,169100.0,28.76,28.9,28.75,28.89,169100.0
2011-07-05 12:30:00,28.89,28.9,28.84,28.87,51500.0,28.89,28.9,28.84,28.87,51500.0
2011-07-05 13:00:00,28.87,28.88,28.8,28.88,76600.0,28.87,28.88,28.8,28.88,76600.0
2011-07-05 13:30:00,28.88,28.96,28.87,28.95,44500.0,28.88,28.96,28.87,28.95,44500.0
2011-07-05 14:00:00,28.95,28.97,28.84,28.87,152000.0,28.95,28.97,28.84,28.87,152000.0
2011-07-05 14:30:00,28.87,28.93,28.84,28.91,109600.0,28.87,28.93,28.84,28.91,109600.0
2011-07-05 15:00:00,28.91,29.15,28.89,29.14,435000.0,28.91,29.15,28.89,29.14,435000.0
2011-07-05 15:30:00,29.14,29.19,29.09,29.13,666100.0,29.14,29.19,29.09,29.13,666100.0
2011-07-06 09:30:00,29.12,29.3,29.01,29.3,187700.0,29.12,29.3,29.01,29.3,187700.0
2011-07-06 10:00:00,29.29,29.34,29.13,29.31,334100.0,29.29,29.34,29.13,29.31,334100.0
2011-07-06 10:30:00,29.31,29.77,29.29,29.62,604800.0,29.31,29.77,29.29,29.62,604800.0
2011-07-06 11:00:00,29.61,29.74,29.55,29.73,279500.0,29.61,29.74,29.55,29.73,279500.0
2011-07-06 11:30:00,29.73,30.08,29.71,30.03,420100.0,29.73,30.08,29.71,30.03,420100.0
2011-07-06 12:00:00,30.02,30.14,29.94,30.06,764300.0,30.02,30.14,29.94,30.06,764300.0
2011-07-06 12:30:00,30.07,30.28,30.0,30.24,460500.0,30.07,30.28,30.0,30.24,460500.0
2011-07-06 13:00:00,30.24,30.27,30.15,30.25,447000.0,30.24,30.27,30.15,30.25,447000.0
2011-07-06 13:30:00,30.25,30.74,30.23,30.71,507400.0,30.25,30.74,30.23,30.71,507400.0
2011-07-06 14:00:00,30.71,31.18,30.62,30.84,949000.0,30.71,31.18,30.62,30.84,949000.0
2011-07-06 14:30:00,30.84,31.44,30.73,31.11,1157800.0,30.84,31.44,30.73,31.11,1157800.0
2011-07-06 15:00:00,31.11,31.14,30.76,30.92,582200.0,31.11,31.14,30.76,30.92,582200.0
2011-07-06 15:30:00,30.92,30.93,30.65,30.75,1280800.0,30.92,30.93,30.65,30.75,1280800.0
2011-07-07 09:30:00,32.19,33.56,31.95,33.0,2544200.0,32.19,33.56,31.95,33.0,2544200.0
2011-07-07 10:00:00,33.0,33.04,32.55,32.72,1234800.0,33.0,33.04,32.55,32.72,1234800.0
2011-07-07 10:30:00,32.73,32.9,32.55,32.71,487600.0,32.73,32.9,32.55,32.71,487600.0
2011-07-07 11:00:00,32.72,32.78,32.5,32.62,469100.0,32.72,32.78,32.5,32.62,469100.0
2011-07-07 11:30:00,32.62,32.79,32.59,32.6,295100.0,32.62,32.79,32.59,32.6,295100.0
2011-07-07 12:00:00,32.61,32.97,32.55,32.87,290500.0,32.61,32.97,32.55,32.87,290500.0
2011-07-07 12:30:00,32.88,33.16,32.88,32.88,294500.0,32.88,33.16,32.88,32.88,294500.0
2011-07-07 13:00:00,32.89,32.94,32.77,32.86,190200.0,32.89,32.94,32.77,32.86,190200.0
2011-07-07 13:30:00,32.86,32.99,32.83,32.86,466500.0,32.86,32.99,32.83,32.86,466500.0
2011-07-07 14:00:00,32.87,32.91,32.79,32.85,722700.0,32.87,32.91,32.79,32.85,722700.0
2011-07-07 14:30:00,32.86,32.87,32.64,32.72,709600.0,32.86,32.87,32.64,32.72,709600.0
2011-07-07 15:00:00,32.72,32.89,32.7,32.82,589700.0,32.72,32.89,32.7,32.82,589700.0
2011-07-07 15:30:00,32.81,32.87,32.54,32.58,1234900.0,32.81,32.87,32.54,32.58,1234900.0
2011-07-08 09:30:00,32.14,32.43,31.85,32.12,544400.0,32.14,32.43,31.85,32.12,544400.0
2011-07-08 10:00:00,32.11,32.26,31.95,32.17,386200.0,32.11,32.26,31.95,32.17,386200.0
2011-07-08 10:30:00,32.17,32.25,32.11,32.19,207100.0,32.17,32.25,32.11,32.19,207100.0
2011-07-08 11:00:00,32.18,32.2,32.07,32.1,189400.0,32.18,32.2,32.07,32.1,189400.0
2011-07-08 11:30:00,32.1,32.18,31.98,32.14,298100.0,32.1,32.18,31.98,32.14,298100.0
2011-07-08 12:00:00,32.14,32.17,32.06,32.1,119800.0,32.14,32.17,32.06,32.1,119800.0
2011-07-08 12:30:00,32.09,32.2,32.08,32.19,99100.0,32.09,32.2,32.08,32.19,99100.0
2011-07-08 13:00:00,32.18,32.22,32.11,32.22,104200.0,32.18,32.22,32.11,32.22,104200.0
2011-07-08 13:30:00,32.21,32.28,32.11,32.12,119300.0,32.21,32.28,32.11,32.12,119300.0
2011-07-08 14:00:00,32.12,32.15,32.01,32.1,158500.0,32.12,32.15,32.01,32.1,158500.0
2011-07-08 14:30:00,32.1,32.13,31.99,32.0,153700.0,32.1,32.13,31.99,32.0,153700.0
2011-07-08 15:00:00,32.0,32.01,31.87,31.94,221200.0,32.0,32.01,31.87,31.94,221200.0
2011-07-08 15:30:00,31.94,32.07,31.89,32.03,508900.0,31.94,32.07,31.89,32.03,508900.0
2011-07-11 09:30:00,31.7,32.1,31.6,31.92,154600.0,31.7,32.1,31.6,31.92,154600.0
2011-07-11 10:00:00,31.92,32.02,31.76,31.79,302800.0,31.92,32.02,31.76,31.79,302800.0
2011-07-11 10:30:00,31.78,31.83,31.5,31.51,245400.0,31.78,31.83,31.5,31.51,245400.0
2011-07-11 11:00:00,31.51,31.61,31.43,31.6,170100.0,31.51,31.61,31.43,31.6,170100.0
2011-07-11 11:30:00,31.61,31.67,31.55,31.57,116500.0,31.61,31.67,31.55,31.57,116500.0
2011-07-11 12:00:00,31.58,31.58,31.43,31.43,71600.0,31.58,31.58,31.43,31.43,71600.0
2011-07-11 12:30:00,31.43,31.48,31.36,31.39,79500.0,31.43,31.48,31.36,31.39,79500.0
2011-07-11 13:00:00,31.4,31.41,31.24,31.31,92400.0,31.4,31.41,31.24,31.31,92400.0
2011-07-11 13:30:00,31.31,31.41,31.25,31.3,125600.0,31.31,31.41,31.25,31.3,125600.0
2011-07-11 14:00:00,31.3,31.32,31.25,31.29,131300.0,31.3,31.32,31.25,31.29,131300.0
2011-07-11 14:30:00,31.29,31.34,31.25,31.26,163500.0,31.29,31.34,31.25,31.26,163500.0
2011-07-11 15:00:00,31.27,31.3,31.14,31.18,186800.0,31.27,31.3,31.14,31.18,186800.0
2011-07-11 15:30:00,31.18,31.34,31.17,31.31,651900.0,31.18,31.34,31.17,31.31,651900.0
2011-07-12 09:30:00,31.5,31.77,31.35,31.59,276800.0,31.5,31.77,31.35,31.59,276800.0
2011-07-12 10:00:00,31.56,31.93,31.55,31.77,289900.0,31.56,31.93,31.55,31.77,289900.0
2011-07-12 10:30:00,31.77,31.81,31.69,31.77,119700.0,31.77,31.81,31.69,31.77,119700.0
2011-07-12 11:00:00,31.78,31.82,31.7,31.73,123900.0,31.78,31.82,31.7,31.73,123900.0
2011-07-12 11:30:00,31.74,31.88,31.7,31.79,88200.0,31.74,31.88,31.7,31.79,88200.0
2011-07-12 12:00:00,31.79,31.87,31.59,31.6,102700.0,31.79,31.87,31.59,31.6,102700.0
2011-07-12 12:30:00,31.6,31.7,31.57,31.7,79100.0,31.6,31.7,31.57,31.7,79100.0
2011-07-12 13:00:00,31.69,31.76,31.61,31.61,74200.0,31.69,31.76,31.61,31.61,74200.0
2011-07-12 13:30:00,31.61,31.65,31.58,31.59,77600.0,31.61,31.65,31.58,31.59,77600.0
2011-07-12 14:00:00,31.6,31.92,31.59,31.88,214100.0,31.6,31.92,31.59,31.88,214100.0
2011-07-12 14:30:00,31.87,31.88,31.67,31.74,159800.0,31.87,31.88,31.67,31.74,159800.0
2011-07-12 15:00:00,31.74,31.77,31.64,31.7,222800.0,31.74,31.77,31.64,31.7,222800.0
2011-07-12 15:30:00,31.7,31.73,31.6,31.7,602200.0,31.7,31.73,31.6,31.7,602200.0
2011-07-13 09:30:00,31.86,32.11,31.74,31.91,186700.0,31.86,32.11,31.74,31.91,186700.0
2011-07-13 10:00:00,31.92,32.35,31.92,32.25,242100.0,31.92,32.35,31.92,32.25,242100.0
2011-07-13 10:30:00,32.26,32.46,32.23,32.38,160200.0,32.26,32.46,32.23,32.38,160200.0
2011-07-13 11:00:00,32.38,32.39,32.22,32.28,99800.0,32.38,32.39,32.22,32.28,99800.0
2011-07-13 11:30:00,32.27,32.3,32.09,32.11,68600.0,32.27,32.3,32.09,32.11,68600.0
2011-07-13 12:00:00,32.11,32.19,32.11,32.13,57100.0,32.11,32.19,32.11,32.13,57100.0
2011-07-13 12:30:00,32.12,32.12,31.99,32.0,79000.0,32.12,32.12,31.99,32.0,79000.0
2011-07-13 13:00:00,32.0,32.08,31.99,32.02,91200.0,32.0,32.08,31.99,32.02,91200.0
2011-07-13 13:30:00,32.03,32.05,31.97,32.0,83500.0,32.03,32.05,31.97,32.0,83500.0
2011-07-13 14:00:00,32.01,32.07,31.91,31.96,61800.0,32.01,32.07,31.91,31.96,61800.0
2011-07-13 14:30:00,31.96,32.01,31.92,31.98,77300.0,31.96,32.01,31.92,31.98,77300.0
2011-07-13 15:00:00,31.99,32.02,31.86,31.91,139700.0,31.99,32.02,31.86,31.91,139700.0
2011-07-13 15:30:00,31.9,31.91,31.78,31.86,300100.0,31.9,31.91,31.78,31.86,300100.0
2011-07-14 09:30:00,31.85,31.93,31.51,31.87,159000.0,31.85,31.93,31.51,31.87,159000.0
2011-07-14 10:00:00,31.87,31.91,31.69,31.84,238300.0,31.87,31.91,31.69,31.84,238300.0
2011-07-14 10:30:00,31.82,31.93,31.6,31.61,229900.0,31.82,31.93,31.6,31.61,229900.0
2011-07-14 11:00:00,31.61,31.61,31.48,31.52,111400.0,31.61,31.61,31.48,31.52,111400.0
2011-07-14 11:30:00,31.53,31.53,31.38,31.44,118700.0,31.53,31.53,31.38,31.44,118700.0
2011-07-14 12:00:00,31.46,31.48,31.2,31.29,94000.0,31.46,31.48,31.2,31.29,94000.0
2011-07-14 12:30:00,31.29,31.36,31.16,31.17,105900.0,31.29,31.36,31.16,31.17,105900.0
2011-07-14 13:00:00,31.16,31.16,30.96,31.06,126500.0,31.16,31.16,30.96,31.06,126500.0
2011-07-14 13:30:00,31.06,31.22,31.05,31.19,122400.0,31.06,31.22,31.05,31.19,122400.0
2011-07-14 14:00:00,31.19,31.35,31.12,31.2,142100.0,31.19,31.35,31.12,31.2,142100.0
2011-07-14 14:30:00,31.21,31.33,31.19,31.21,98200.0,31.21,31.33,31.19,31.21,98200.0
2011-07-14 15:00:00,31.2,31.32,31.13,31.26,148100.0,31.2,31.32,31.13,31.26,148100.0
2011-07-14 15:30:00,31.24,31.38,31.24,31.31,487300.0,31.24,31.38,31.24,31.31,487300.0
2011-07-15 09:30:00,31.37,31.6,31.17,31.24,510100.0,31.37,31.6,31.17,31.24,510100.0
2011-07-15 10:00:00,31.24,31.43,31.22,31.31,173900.0,31.24,31.43,31.22,31.31,173900.0
2011-07-15 10:30:00,31.31,31.4,31.25,31.27,95300.0,31.31,31.4,31.25,31.27,95300.0
2011-07-15 11:00:00,31.27,31.34,31.23,31.31,120400.0,31.27,31.34,31.23,31.31,120400.0
2011-07-15 11:30:00,31.31,31.31,31.03,31.03,226800.0,31.31,31.31,31.03,31.03,226800.0
2011-07-15 12:00:00,31.03,31.25,31.03,31.18,92500.0,31.03,31.25,31.03,31.18,92500.0
2011-07-15 12:30:00,31.18,31.23,31.1,31.2,107800.0,31.18,31.23,31.1,31.2,107800.0
2011-07-15 13:00:00,31.2,31.35,31.18,31.32,145300.0,31.2,31.35,31.18,31.32,145300.0
2011-07-15 13:30:00,31.31,31.36,31.21,31.21,152400.0,31.31,31.36,31.21,31.21,152400.0
2011-07-15 14:00:00,31.21,31.25,31.13,31.15,89900.0,31.21,31.25,31.13,31.15,89900.0
2011-07-15 14:30:00,31.15,31.25,31.15,31.24,150900.0,31.15,31.25,31.15,31.24,150900.0
2011-07-15 15:00:00,31.25,31.34,31.21,31.32,214900.0,31.25,31.34,31.21,31.32,214900.0
2011-07-15 15:30:00,31.33,31.42,31.28,31.4,441800.0,31.33,31.42,31.28,31.4,441800.0
2011-07-18 09:30:00,31.42,31.68,31.19,31.23,88600.0,31.42,31.68,31.19,31.23,88600.0
2011-07-18 10:00:00,31.24,31.32,31.08,31.14,83400.0,31.24,31.32,31.08,31.14,83400.0
2011-07-18 10:30:00,31.13,31.14,30.97,31.07,74500.0,31.13,31.14,30.97,31.07,74500.0
2011-07-18 11:00:00,31.07,31.2,31.07,31.13,66600.0,31.07,31.2,31.07,31.13,66600.0
2011-07-18 11:30:00,31.13,31.26,31.0,31.02,215400.0,31.13,31.26,31.0,31.02,215400.0
2011-07-18 12:00:00,31.02,31.11,30.98,31.02,58000.0,31.02,31.11,30.98,31.02,58000.0
2011-07-18 12:30:00,31.04,31.07,30.98,31.01,36700.0,31.04,31.07,30.98,31.01,36700.0
2011-07-18 13:00:00,31.01,31.06,30.96,31.03,130500.0,31.01,31.06,30.96,31.03,130500.0
2011-07-18 13:30:00,31.04,31.08,31.01,31.07,66000.0,31.04,31.08,31.01,31.07,66000.0
2011-07-18 14:00:00,31.07,31.09,30.94,31.0,255100.0,31.07,31.09,30.94,31.0,255100.0
2011-07-18 14:30:00,30.99,31.01,30.9,30.91,220000.0,30.99,31.01,30.9,30.91,220000.0
2011-07-18 15:00:00,30.91,30.98,30.89,30.96,237400.0,30.91,30.98,30.89,30.96,237400.0
2011-07-18 15:30:00,30.97,31.08,30.94,31.02,552700.0,30.97,31.08,30.94,31.02,552700.0
2011-07-19 09:30:00,31.31,31.49,31.23,31.41,255200.0,31.31,31.49,31.23,31.41,255200.0
2011-07-19 10:00:00,31.42,31.78,31.41,31.77,139600.0,31.42,31.78,31.41,31.77,139600.0
2011-07-19 10:30:00,31.77,31.83,31.74,31.76,126500.0,31.77,31.83,31.74,31.76,126500.0
2011-07-19 11:00:00,31.75,31.79,31.7,31.73,99800.0,31.75,31.79,31.7,31.73,99800.0
2011-07-19 11:30:00,31.72,31.73,31.58,31.6,43300.0,31.72,31.73,31.58,31.6,43300.0
2011-07-19 12:00:00,31.6,31.64,31.53,31.55,29800.0,31.6,31.64,31.53,31.55,29800.0
2011-07-19 12:30:00,31.56,31.61,31.49,31.52,35300.0,31.56,31.61,31.49,31.52,35300.0
2011-07-19 13:00:00,31.55,31.55,31.43,31.53,41300.0,31.55,31.55,31.43,31.53,41300.0
2011-07-19 13:30:00,31.53,31.64,31.48,31.57,61200.0,31.53,31.64,31.48,31.57,61200.0
2011-07-19 14:00:00,31.57,31.65,31.55,31.56,62200.0,31.57,31.65,31.55,31.56,62200.0
2011-07-19 14:30:00,31.57,31.62,31.54,31.6,69000.0,31.57,31.62,31.54,31.6,69000.0
2011-07-19 15:00:00,31.6,31.65,31.57,31.61,89500.0,31.6,31.65,31.57,31.61,89500.0
2011-07-19 15:30:00,31.61,31.64,31.56,31.59,272700.0,31.61,31.64,31.56,31.59,272700.0
2011-07-20 09:30:00,31.6,32.01,31.48,31.62,165400.0,31.6,32.01,31.48,31.62,165400.0
2011-07-20 10:00:00,31.6,31.71,31.44,31.55,191200.0,31.6,31.71,31.44,31.55,191200.0
2011-07-20 10:30:00,31.53,31.53,31.44,31.49,86600.0,31.53,31.53,31.44,31.49,86600.0
2011-07-20 11:00:00,31.48,31.52,31.34,31.34,41700.0,31.48,31.52,31.34,31.34,41700.0
2011-07-20 11:30:00,31.34,31.36,31.23,31.26,77100.0,31.34,31.36,31.23,31.26,77100.0
2011-07-20 12:00:00,31.26,31.29,31.2,31.26,86600.0,31.26,31.29,31.2,31.26,86600.0
2011-07-20 12:30:00,31.26,31.38,31.25,31.32,115500.0,31.26,31.38,31.25,31.32,115500.0
2011-07-20 13:00:00,31.33,31.37,31.28,31.36,87900.0,31.33,31.37,31.28,31.36,87900.0
2011-07-20 13:30:00,31.35,31.37,31.3,31.34,88000.0,31.35,31.37,31.3,31.34,88000.0
2011-07-20 14:00:00,31.35,31.57,31.34,31.55,130300.0,31.35,31.57,31.34,31.55,130300.0
2011-07-20 14:30:00,31.56,31.67,31.51,31.51,164300.0,31.56,31.67,31.51,31.51,164300.0
2011-07-20 15:00:00,31.51,31.57,31.44,31.46,84700.0,31.51,31.57,31.44,31.46,84700.0
2011-07-20 15:30:00,31.46,31.52,31.44,31.49,254300.0,31.46,31.52,31.44,31.49,254300.0
2011-07-21 09:30:00,31.6,32.04,31.6,32.03,134200.0,31.6,32.04,31.6,32.03,134200.0
2011-07-21 10:00:00,32.03,32.62,31.99,32.61,289000.0,32.03,32.62,31.99,32.61,289000.0
2011-07-21 10:30:00,32.6,32.6,32.35,32.37,181400.0,32.6,32.6,32.35,32.37,181400.0
2011-07-21 11:00:00,32.37,32.47,32.36,32.43,86200.0,32.37,32.47,32.36,32.43,86200.0
2011-07-21 11:30:00,32.42,32.48,32.31,32.36,105700.0,32.42,32.48,32.31,32.36,105700.0
2011-07-21 12:00:00,32.36,32.42,32.33,32.36,118900.0,32.36,32.42,32.33,32.36,118900.0
2011-07-21 12:30:00,32.35,32.62,32.31,32.53,180400.0,32.35,32.62,32.31,32.53,180400.0
2011-07-21 13:00:00,32.53,32.55,32.43,32.48,72800.0,32.53,32.55,32.43,32.48,72800.0
2011-07-21 13:30:00,32.48,32.49,32.32,32.34,54300.0,32.48,32.49,32.32,32.34,54300.0
2011-07-21 14:00:00,32.35,32.37,32.24,32.29,80800.0,32.35,32.37,32.24,32.29,80800.0
2011-07-21 14:30:00,32.29,32.32,32.25,32.25,88700.0,32.29,32.32,32.25,32.25,88700.0
2011-07-21 15:00:00,32.25,32.3,32.2,32.2,435700.0,32.25,32.3,32.2,32.2,435700.0
2011-07-21 15:30:00,32.21,32.28,32.07,32.17,660000.0,32.21,32.28,32.07,32.17,660000.0
2011-07-22 09:30:00,32.19,32.26,31.75,31.75,184300.0,32.19,32.26,31.75,31.75,184300.0
2011-07-22 10:00:00,31.75,31.79,31.6,31.78,294000.0,31.75,31.79,31.6,31.78,294000.0
2011-07-22 10:30:00,31.78,32.04,31.78,32.03,136300.0,31.78,32.04,31.78,32.03,136300.0
2011-07-22 11:00:00,32.04,32.04,31.9,32.0,134100.0,32.04,32.04,31.9,32.0,134100.0
2011-07-22 11:30:00,32.0,32.26,32.0,32.19,195600.0,32.0,32.26,32.0,32.19,195600.0
2011-07-22 12:00:00,32.19,32.34,32.15,32.33,117500.0,32.19,32.34,32.15,32.33,117500.0
2011-07-22 12:30:00,32.32,32.41,32.29,32.41,57500.0,32.32,32.41,32.29,32.41,57500.0
2011-07-22 13:00:00,32.4,32.41,32.22,32.28,62300.0,32.4,32.41,32.22,32.28,62300.0
2011-07-22 13:30:00,32.28,32.4,32.27,32.38,79100.0,32.28,32.4,32.27,32.38,79100.0
2011-07-22 14:00:00,32.37,32.51,32.32,32.5,128700.0,32.37,32.51,32.32,32.5,128700.0
2011-07-22 14:30:00,32.5,32.65,32.5,32.65,221900.0,32.5,32.65,32.5,32.65,221900.0
2011-07-22 15:00:00,32.64,32.77,32.6,32.6,288000.0,32.64,32.77,32.6,32.6,288000.0
2011-07-22 15:30:00,32.61,32.65,32.5,32.57,499500.0,32.61,32.65,32.5,32.57,499500.0
2011-07-25 09:30:00,32.3,32.75,32.2,32.75,221100.0,32.3,32.75,32.2,32.75,221100.0
2011-07-25 10:00:00,32.74,32.77,32.53,32.56,123400.0,32.74,32.77,32.53,32.56,123400.0
2011-07-25 10:30:00,32.57,32.6,32.47,32.56,109700.0,32.57,32.6,32.47,32.56,109700.0
2011-07-25 11:00:00,32.55,32.6,32.43,32.56,90700.0,32.55,32.6,32.43,32.56,90700.0
2011-07-25 11:30:00,32.55,32.57,32.44,32.45,69900.0,32.55,32.57,32.44,32.45,69900.0
2011-07-25 12:00:00,32.45,32.52,32.45,32.51,66500.0,32.45,32.52,32.45,32.51,66500.0
2011-07-25 12:30:00,32.5,32.56,32.48,32.53,63200.0,32.5,32.56,32.48,32.53,63200.0
2011-07-25 13:00:00,32.53,32.6,32.49,32.6,76300.0,32.53,32.6,32.49,32.6,76300.0
2011-07-25 13:30:00,32.6,32.64,32.47,32.47,77600.0,32.6,32.64,32.47,32.47,77600.0
2011-07-25 14:00:00,32.46,32.5,32.44,32.46,59000.0,32.46,32.5,32.44,32.46,59000.0
2011-07-25 14:30:00,32.46,32.47,32.38,32.41,116800.0,32.46,32.47,32.38,32.41,116800.0
2011-07-25 15:00:00,32.41,32.45,32.37,32.4,108200.0,32.41,32.45,32.37,32.4,108200.0
2011-07-25 15:30:00,32.4,32.57,32.38,32.51,486100.0,32.4,32.57,32.38,32.51,486100.0
2011-07-26 09:30:00,32.38,32.9,32.37,32.54,135100.0,32.38,32.9,32.37,32.54,135100.0
2011-07-26 10:00:00,32.55,32.74,32.51,32.72,133100.0,32.55,32.74,32.51,32.72,133100.0
2011-07-26 10:30:00,32.7,32.84,32.66,32.84,142300.0,32.7,32.84,32.66,32.84,142300.0
2011-07-26 11:00:00,32.83,32.88,32.8,32.88,217100.0,32.83,32.88,32.8,32.88,217100.0
2011-07-26 11:30:00,32.87,32.91,32.84,32.84,215100.0,32.87,32.91,32.84,32.84,215100.0
2011-07-26 12:00:00,32.84,32.94,32.82,32.91,167000.0,32.84,32.94,32.82,32.91,167000.0
2011-07-26 12:30:00,32.9,32.93,32.82,32.87,142600.0,32.9,32.93,32.82,32.87,142600.0
2011-07-26 13:00:00,32.88,32.95,32.84,32.95,118100.0,32.88,32.95,32.84,32.95,118100.0
2011-07-26 13:30:00,32.94,32.97,32.91,32.95,100800.0,32.94,32.97,32.91,32.95,100800.0
2011-07-26 14:00:00,32.95,33.27,32.94,33.25,326400.0,32.95,33.27,32.94,33.25,326400.0
2011-07-26 14:30:00,33.25,33.28,33.09,33.15,217100.0,33.25,33.28,33.09,33.15,217100.0
2011-07-26 15:00:00,33.15,33.37,33.15,33.29,438500.0,33.15,33.37,33.15,33.29,438500.0
2011-07-26 15:30:00,33.3,33.59,33.24,33.57,1274100.0,33.3,33.59,33.24,33.57,1274100.0
2011-07-27 09:30:00,33.27,33.9,33.15,33.23,457000.0,33.27,33.9,33.15,33.23,457000.0
2011-07-27 10:00:00,33.22,33.38,32.82,32.83,393600.0,33.22,33.38,32.82,32.83,393600.0
2011-07-27 10:30:00,32.83,32.85,32.63,32.76,220500.0,32.83,32.85,32.63,32.76,220500.0
2011-07-27 11:00:00,32.75,32.86,32.7,32.73,167900.0,32.75,32.86,32.7,32.73,167900.0
2011-07-27 11:30:00,32.73,32.8,32.53,32.57,178200.0,32.73,32.8,32.53,32.57,178200.0
2011-07-27 12:00:00,32.57,32.6,32.5,32.55,132900.0,32.57,32.6,32.5,32.55,132900.0
2011-07-27 12:30:00,32.55,32.57,32.31,32.31,181400.0,32.55,32.57,32.31,32.31,181400.0
2011-07-27 13:00:00,32.32,32.43,32.28,32.31,127500.0,32.32,32.43,32.28,32.31,127500.0
2011-07-27 13:30:00,32.32,32.5,32.28,32.49,118200.0,32.32,32.5,32.28,32.49,118200.0
2011-07-27 14:00:00,32.49,32.5,32.34,32.37,206600.0,32.49,32.5,32.34,32.37,206600.0
2011-07-27 14:30:00,32.36,32.36,32.26,32.33,211300.0,32.36,32.36,32.26,32.33,211300.0
2011-07-27 15:00:00,32.33,32.37,32.14,32.19,192000.0,32.33,32.37,32.14,32.19,192000.0
2011-07-27 15:30:00,32.19,32.27,32.09,32.18,834900.0,32.19,32.27,32.09,32.18,834900.0
2011-07-28 09:30:00,32.33,32.59,32.11,32.37,134800.0,32.33,32.59,32.11,32.37,134800.0
2011-07-28 10:00:00,32.4,32.69,32.3,32.59,155100.0,32.4,32.69,32.3,32.59,155100.0
2011-07-28 10:30:00,32.6,32.75,32.52,32.72,109500.0,32.6,32.75,32.52,32.72,109500.0
2011-07-28 11:00:00,32.71,33.03,32.66,33.02,198800.0,32.71,33.03,32.66,33.02,198800.0
2011-07-28 11:30:00,33.01,33.01,32.78,32.8,104400.0,33.01,33.01,32.78,32.8,104400.0
2011-07-28 12:00:00,32.8,32.84,32.64,32.73,145800.0,32.8,32.84,32.64,32.73,145800.0
2011-07-28 12:30:00,32.73,32.88,32.69,32.87,91300.0,32.73,32.88,32.69,32.87,91300.0
2011-07-28 13:00:00,32.87,32.88,32.78,32.83,106500.0,32.87,32.88,32.78,32.83,106500.0
2011-07-28 13:30:00,32.83,32.9,32.79,32.83,78400.0,32.83,32.9,32.79,32.83,78400.0
2011-07-28 14:00:00,32.82,32.85,32.7,32.75,126100.0,32.82,32.85,32.7,32.75,126100.0
2011-07-28 14:30:00,32.75,32.83,32.72,32.75,149000.0,32.75,32.83,32.72,32.75,149000.0
2011-07-28 15:00:00,32.75,32.76,32.69,32.7,200100.0,32.75,32.76,32.69,32.7,200100.0
2011-07-28 15:30:00,32.69,32.73,32.48,32.58,386900.0,32.69,32.73,32.48,32.58,386900.0
2011-07-29 09:30:00,32.34,32.34,31.95,32.16,207600.0,32.34,32.34,31.95,32.16,207600.0
2011-07-29 10:00:00,32.17,32.35,32.01,32.24,183300.0,32.17,32.35,32.01,32.24,183300.0
2011-07-29 10:30:00,32.24,32.68,32.24,32.65,197900.0,32.24,32.68,32.24,32.65,197900.0
2011-07-29 11:00:00,32.65,32.97,32.59,32.82,141700.0,32.65,32.97,32.59,32.82,141700.0
2011-07-29 11:30:00,32.82,32.84,32.65,32.65,60700.0,32.82,32.84,32.65,32.65,60700.0
2011-07-29 12:00:00,32.65,32.66,32.51,32.53,43100.0,32.65,32.66,32.51,32.53,43100.0
2011-07-29 12:30:00,32.56,32.73,32.48,32.72,124800.0,32.56,32.73,32.48,32.72,124800.0
2011-07-29 13:00:00,32.72,32.81,32.71,32.77,102100.0,32.72,32.81,32.71,32.77,102100.0
2011-07-29 13:30:00,32.77,32.92,32.71,32.9,122000.0,32.77,32.92,32.71,32.9,122000.0
2011-07-29 14:00:00,32.9,32.94,32.8,32.84,65100.0,32.9,32.94,32.8,32.84,65100.0
2011-07-29 14:30:00,32.84,32.85,32.78,32.79,141800.0,32.84,32.85,32.78,32.79,141800.0
2011-07-29 15:00:00,32.79,32.83,32.74,32.76,133100.0,32.79,32.83,32.74,32.76,133100.0
2011-07-29 15:30:00,32.76,32.77,32.29,32.54,577400.0,32.76,32.77,32.29,32.54,577400.0
2011-08-01 09:30:00,32.77,32.9,32.49,32.55,186900.0,32.77,32.9,32.49,32.55,186900.0
2011-08-01 10:00:00,32.55,32.55,32.05,32.24,447800.0,32.55,32.55,32.05,32.24,447800.0
2011-08-01 10:30:00,32.25,32.31,32.16,32.23,123900.0,32.25,32.31,32.16,32.23,123900.0
2011-08-01 11:00:00,32.23,32.26,32.02,32.13,114500.0,32.23,32.26,32.02,32.13,114500.0
2011-08-01 11:30:00,32.12,32.12,31.78,31.79,168200.0,32.12,32.12,31.78,31.79,168200.0
2011-08-01 12:00:00,31.8,31.86,31.74,31.84,109400.0,31.8,31.86,31.74,31.84,109400.0
2011-08-01 12:30:00,31.85,31.92,31.82,31.83,69600.0,31.85,31.92,31.82,31.83,69600.0
2011-08-01 13:00:00,31.84,31.9,31.8,31.86,158500.0,31.84,31.9,31.8,31.86,158500.0
2011-08-01 13:30:00,31.86,31.9,31.77,31.79,68400.0,31.86,31.9,31.77,31.79,68400.0
2011-08-01 14:00:00,31.8,31.81,31.66,31.77,116100.0,31.8,31.81,31.66,31.77,116100.0
2011-08-01 14:30:00,31.76,32.04,31.76,32.01,99500.0,31.76,32.04,31.76,32.01,99500.0
2011-08-01 15:00:00,32.01,32.17,32.0,32.16,141500.0,32.01,32.17,32.0,32.16,141500.0
2011-08-01 15:30:00,32.15,32.23,32.05,32.21,390400.0,32.15,32.23,32.05,32.21,390400.0
2011-08-02 09:30:00,31.9,32.0,31.67,31.69,98900.0,31.9,32.0,31.67,31.69,98900.0
2011-08-02 10:00:00,31.68,31.81,31.48,31.5,155000.0,31.68,31.81,31.48,31.5,155000.0
2011-08-02 10:30:00,31.5,31.62,31.31,31.33,181400.0,31.5,31.62,31.31,31.33,181400.0
2011-08-02 11:00:00,31.34,31.42,31.21,31.34,201800.0,31.34,31.42,31.21,31.34,201800.0
2011-08-02 11:30:00,31.34,31.38,31.14,31.15,147700.0,31.34,31.38,31.14,31.15,147700.0
2011-08-02 12:00:00,31.16,31.27,31.08,31.22,129500.0,31.16,31.27,31.08,31.22,129500.0
2011-08-02 12:30:00,31.22,31.22,30.86,30.88,295900.0,31.22,31.22,30.86,30.88,295900.0
2011-08-02 13:00:00,30.89,31.07,30.85,30.85,246000.0,30.89,31.07,30.85,30.85,246000.0
2011-08-02 13:30:00,30.86,30.9,30.61,30.65,317600.0,30.86,30.9,30.61,30.65,317600.0
2011-08-02 14:00:00,30.66,30.83,30.66,30.69,389300.0,30.66,30.83,30.66,30.69,389300.0
2011-08-02 14:30:00,30.69,30.86,30.66,30.83,323100.0,30.69,30.86,30.66,30.83,323100.0
2011-08-02 15:00:00,30.83,30.92,30.69,30.72,320900.0,30.83,30.92,30.69,30.72,320900.0
2011-08-02 15:30:00,30.72,30.79,30.58,30.76,1069500.0,30.72,30.79,30.58,30.76,1069500.0
2011-08-03 09:30:00,30.75,30.91,30.62,30.86,210300.0,30.75,30.91,30.62,30.86,210300.0
2011-08-03 10:00:00,30.85,30.96,30.59,30.64,312500.0,30.85,30.96,30.59,30.64,312500.0
2011-08-03 10:30:00,30.64,30.65,30.18,30.49,242800.0,30.64,30.65,30.18,30.49,242800.0
2011-08-03 11:00:00,30.49,30.76,30.38,30.63,251400.0,30.49,30.76,30.38,30.63,251400.0
2011-08-03 11:30:00,30.64,30.75,30.53,30.63,205100.0,30.64,30.75,30.53,30.63,205100.0
2011-08-03 12:00:00,30.63,30.63,30.37,30.47,78100.0,30.63,30.63,30.37,30.47,78100.0
2011-08-03 12:30:00,30.46,30.52,30.38,30.4,96300.0,30.46,30.52,30.38,30.4,96300.0
2011-08-03 13:00:00,30.39,30.58,30.3,30.57,105300.0,30.39,30.58,30.3,30.57,105300.0
2011-08-03 13:30:00,30.58,30.8,30.58,30.8,181000.0,30.58,30.8,30.58,30.8,181000.0
2011-08-03 14:00:00,30.8,30.88,30.73,30.78,191000.0,30.8,30.88,30.73,30.78,191000.0
2011-08-03 14:30:00,30.79,30.96,30.79,30.92,230500.0,30.79,30.96,30.79,30.92,230500.0
2011-08-03 15:00:00,30.92,31.21,30.92,31.13,464300.0,30.92,31.21,30.92,31.13,464300.0
2011-08-03 15:30:00,31.13,31.63,31.05,31.32,687000.0,31.13,31.63,31.05,31.32,687000.0
2011-08-04 09:30:00,30.87,31.05,30.4,30.6,226300.0,30.87,31.05,30.4,30.6,226300.0
2011-08-04 10:00:00,30.6,30.67,30.22,30.47,317700.0,30.6,30.67,30.22,30.47,317700.0
2011-08-04 10:30:00,30.45,30.65,30.19,30.24,173700.0,30.45,30.65,30.19,30.24,173700.0
2011-08-04 11:00:00,30.24,30.27,29.94,30.0,276900.0,30.24,30.27,29.94,30.0,276900.0
2011-08-04 11:30:00,30.02,30.08,29.95,30.05,581200.0,30.02,30.08,29.95,30.05,581200.0
2011-08-04 12:00:00,30.05,30.32,30.02,30.3,150800.0,30.05,30.32,30.02,30.3,150800.0
2011-08-04 12:30:00,30.3,30.43,30.13,30.13,178100.0,30.3,30.43,30.13,30.13,178100.0
2011-08-04 13:00:00,30.13,30.19,29.98,30.07,256700.0,30.13,30.19,29.98,30.07,256700.0
2011-08-04 13:30:00,30.08,30.08,29.75,29.87,377000.0,30.08,30.08,29.75,29.87,377000.0
2011-08-04 14:00:00,29.86,29.87,29.55,29.56,485900.0,29.86,29.87,29.55,29.56,485900.0
2011-08-04 14:30:00,29.55,29.79,29.49,29.56,451500.0,29.55,29.79,29.49,29.56,451500.0
2011-08-04 15:00:00,29.56,29.67,29.23,29.23,469800.0,29.56,29.67,29.23,29.23,469800.0
2011-08-04 15:30:00,29.24,29.51,29.2,29.2,1185600.0,29.24,29.51,29.2,29.2,1185600.0
2011-08-05 09:30:00,29.68,29.99,28.97,28.99,370100.0,29.68,29.99,28.97,28.99,370100.0
2011-08-05 10:00:00,28.99,29.26,28.75,29.1,808900.0,28.99,29.26,28.75,29.1,808900.0
2011-08-05 10:30:00,29.1,29.14,28.82,28.99,409000.0,29.1,29.14,28.82,28.99,409000.0
2011-08-05 11:00:00,28.99,28.99,28.4,28.68,404100.0,28.99,28.99,28.4,28.68,404100.0
2011-08-05 11:30:00,28.68,28.85,28.21,28.23,307100.0,28.68,28.85,28.21,28.23,307100.0
2011-08-05 12:00:00,28.23,28.88,28.21,28.73,410600.0,28.23,28.88,28.21,28.73,410600.0
2011-08-05 12:30:00,28.74,29.58,28.63,29.5,452600.0,28.74,29.58,28.63,29.5,452600.0
2011-08-05 13:00:00,29.49,29.72,29.22,29.65,229700.0,29.49,29.72,29.22,29.65,229700.0
2011-08-05 13:30:00,29.65,29.8,29.5,29.62,172900.0,29.65,29.8,29.5,29.62,172900.0
2011-08-05 14:00:00,29.62,29.69,29.48,29.53,222700.0,29.62,29.69,29.48,29.53,222700.0
2011-08-05 14:30:00,29.53,29.53,29.24,29.3,147700.0,29.53,29.53,29.24,29.3,147700.0
2011-08-05 15:00:00,29.32,29.37,28.99,29.0,265100.0,29.32,29.37,28.99,29.0,265100.0
2011-08-05 15:30:00,29.0,29.44,28.99,29.38,557700.0,29.0,29.44,28.99,29.38,557700.0
2011-08-08 09:30:00,28.63,28.96,28.37,28.49,404700.0,28.63,28.96,28.37,28.49,404700.0
2011-08-08 10:00:00,28.5,28.63,27.98,28.02,496300.0,28.5,28.63,27.98,28.02,496300.0
2011-08-08 10:30:00,28.02,28.14,27.77,27.77,676200.0,28.02,28.14,27.77,27.77,676200.0
2011-08-08 11:00:00,27.77,28.18,27.72,27.88,494700.0,27.77,28.18,27.72,27.88,494700.0
2011-08-08 11:30:00,27.88,27.89,27.63,27.73,206900.0,27.88,27.89,27.63,27.73,206900.0
2011-08-08 12:00:00,27.73,27.86,27.58,27.69,270700.0,27.73,27.86,27.58,27.69,270700.0
2011-08-08 12:30:00,27.69,27.81,27.51,27.53,252400.0,27.69,27.81,27.51,27.53,252400.0
2011-08-08 13:00:00,27.53,27.57,27.27,27.48,187500.0,27.53,27.57,27.27,27.48,187500.0
2011-08-08 13:30:00,27.46,27.51,27.14,27.18,313100.0,27.46,27.51,27.14,27.18,313100.0
2011-08-08 14:00:00,27.18,27.27,26.46,26.68,675300.0,27.18,27.27,26.46,26.68,675300.0
2011-08-08 14:30:00,26.69,27.15,26.61,27.08,337700.0,26.69,27.15,26.61,27.08,337700.0
2011-08-08 15:00:00,27.08,27.79,27.05,27.51,566600.0,27.08,27.79,27.05,27.51,566600.0
2011-08-08 15:30:00,27.5,27.59,27.34,27.41,992500.0,27.5,27.59,27.34,27.41,992500.0
2011-08-09 09:30:00,27.49,27.67,27.0,27.31,561800.0,27.49,27.67,27.0,27.31,561800.0
2011-08-09 10:00:00,27.32,27.61,27.08,27.26,374000.0,27.32,27.61,27.08,27.26,374000.0
2011-08-09 10:30:00,27.27,27.3,27.0,27.27,436800.0,27.27,27.3,27.0,27.27,436800.0
2011-08-09 11:00:00,27.27,27.45,27.01,27.45,376900.0,27.27,27.45,27.01,27.45,376900.0
2011-08-09 11:30:00,27.45,27.46,27.21,27.32,180500.0,27.45,27.46,27.21,27.32,180500.0
2011-08-09 12:00:00,27.31,27.63,27.26,27.51,216400.0,27.31,27.63,27.26,27.51,216400.0
2011-08-09 12:30:00,27.51,27.62,27.4,27.42,101800.0,27.51,27.62,27.4,27.42,101800.0
2011-08-09 13:00:00,27.41,27.49,27.34,27.45,81400.0,27.41,27.49,27.34,27.45,81400.0
2011-08-09 13:30:00,27.44,27.46,27.25,27.35,174400.0,27.44,27.46,27.25,27.35,174400.0
2011-08-09 14:00:00,27.34,27.48,26.72,27.18,321900.0,27.34,27.48,26.72,27.18,321900.0
2011-08-09 14:30:00,27.19,27.21,26.47,26.88,508600.0,27.19,27.21,26.47,26.88,508600.0
2011-08-09 15:00:00,26.86,27.55,26.78,27.49,398800.0,26.86,27.55,26.78,27.49,398800.0
2011-08-09 15:30:00,27.49,28.37,27.36,28.37,864000.0,27.49,28.37,27.36,28.37,864000.0
2011-08-10 09:30:00,27.65,27.88,27.07,27.24,355600.0,27.65,27.88,27.07,27.24,355600.0
2011-08-10 10:00:00,27.24,27.37,26.83,27.05,438400.0,27.24,27.37,26.83,27.05,438400.0
2011-08-10 10:30:00,27.05,27.38,26.79,27.07,242800.0,27.05,27.38,26.79,27.07,242800.0
2011-08-10 11:00:00,27.07,27.25,26.83,27.1,274200.0,27.07,27.25,26.83,27.1,274200.0
2011-08-10 11:30:00,27.1,27.51,27.05,27.5,264900.0,27.1,27.51,27.05,27.5,264900.0
2011-08-10 12:00:00,27.5,27.72,27.45,27.5,170800.0,27.5,27.72,27.45,27.5,170800.0
2011-08-10 12:30:00,27.5,27.73,27.48,27.69,125200.0,27.5,27.73,27.48,27.69,125200.0
2011-08-10 13:00:00,27.69,27.79,27.49,27.59,164800.0,27.69,27.79,27.49,27.59,164800.0
2011-08-10 13:30:00,27.57,28.02,27.51,28.02,402100.0,27.57,28.02,27.51,28.02,402100.0
2011-08-10 14:00:00,28.02,28.28,27.91,28.09,263300.0,28.02,28.28,27.91,28.09,263300.0
2011-08-10 14:30:00,28.08,28.17,27.82,27.83,227400.0,28.08,28.17,27.82,27.83,227400.0
2011-08-10 15:00:00,27.82,27.87,27.51,27.66,239900.0,27.82,27.87,27.51,27.66,239900.0
2011-08-10 15:30:00,27.65,27.65,27.34,27.38,868900.0,27.65,27.65,27.34,27.38,868900.0
2011-08-11 09:30:00,27.35,28.23,27.35,27.55,253800.0,27.35,28.23,27.35,27.55,253800.0
2011-08-11 10:00:00,27.54,28.16,27.51,28.03,235600.0,27.54,28.16,27.51,28.03,235600.0
2011-08-11 10:30:00,28.04,28.43,27.95,28.21,212800.0,28.04,28.43,27.95,28.21,212800.0
2011-08-11 11:00:00,28.2,28.24,27.76,27.91,175100.0,28.2,28.24,27.76,27.91,175100.0
2011-08-11 11:30:00,27.91,28.3,27.91,28.19,315800.0,27.91,28.3,27.91,28.19,315800.0
2011-08-11 12:00:00,28.18,28.19,27.72,27.75,197800.0,28.18,28.19,27.72,27.75,197800.0
2011-08-11 12:30:00,27.76,28.26,27.75,28.2,126600.0,27.76,28.26,27.75,28.2,126600.0
2011-08-11 13:00:00,28.2,28.25,28.05,28.21,131100.0,28.2,28.25,28.05,28.21,131100.0
2011-08-11 13:30:00,28.21,28.3,28.07,28.18,149500.0,28.21,28.3,28.07,28.18,149500.0
2011-08-11 14:00:00,28.19,28.34,28.14,28.29,128100.0,28.19,28.34,28.14,28.29,128100.0
2011-08-11 14:30:00,28.29,28.31,28.11,28.28,180700.0,28.29,28.31,28.11,28.28,180700.0
2011-08-11 15:00:00,28.28,28.63,28.27,28.56,215800.0,28.28,28.63,28.27,28.56,215800.0
2011-08-11 15:30:00,28.56,28.71,28.2,28.29,898600.0,28.56,28.71,28.2,28.29,898600.0
2011-08-12 09:30:00,28.42,28.99,28.15,28.35,215700.0,28.42,28.99,28.15,28.35,215700.0
2011-08-12 10:00:00,28.34,29.34,28.24,29.27,520200.0,28.34,29.34,28.24,29.27,520200.0
2011-08-12 10:30:00,29.26,29.37,28.87,29.05,326400.0,29.26,29.37,28.87,29.05,326400.0
2011-08-12 11:00:00,29.05,29.29,29.0,29.24,390400.0,29.05,29.29,29.0,29.24,390400.0
2011-08-12 11:30:00,29.24,29.43,29.1,29.41,261600.0,29.24,29.43,29.1,29.41,261600.0
2011-08-12 12:00:00,29.41,29.44,29.17,29.2,145200.0,29.41,29.44,29.17,29.2,145200.0
2011-08-12 12:30:00,29.2,29.56,29.09,29.56,333600.0,29.2,29.56,29.09,29.56,333600.0
2011-08-12 13:00:00,29.57,29.81,29.55,29.79,254700.0,29.57,29.81,29.55,29.79,254700.0
2011-08-12 13:30:00,29.78,30.19,29.71,30.14,360600.0,29.78,30.19,29.71,30.14,360600.0
2011-08-12 14:00:00,30.14,30.39,29.95,30.0,443600.0,30.14,30.39,29.95,30.0,443600.0
2011-08-12 14:30:00,30.0,30.03,29.7,29.82,274900.0,30.0,30.03,29.7,29.82,274900.0
2011-08-12 15:00:00,29.83,29.93,29.72,29.8,186700.0,29.83,29.93,29.72,29.8,186700.0
2011-08-12 15:30:00,29.78,29.82,29.52,29.67,529100.0,29.78,29.82,29.52,29.67,529100.0
2011-08-15 09:30:00,29.76,30.21,29.34,29.59,264800.0,29.76,30.21,29.34,29.59,264800.0
2011-08-15 10:00:00,29.59,29.81,29.53,29.8,308500.0,29.59,29.81,29.53,29.8,308500.0
2011-08-15 10:30:00,29.8,29.93,29.61,29.62,388100.0,29.8,29.93,29.61,29.62,388100.0
2011-08-15 11:00:00,29.62,29.68,29.25,29.28,194100.0,29.62,29.68,29.25,29.28,194100.0
2011-08-15 11:30:00,29.28,29.3,29.12,29.2,215200.0,29.28,29.3,29.12,29.2,215200.0
2011-08-15 12:00:00,29.2,29.51,29.2,29.5,179400.0,29.2,29.51,29.2,29.5,179400.0
2011-08-15 12:30:00,29.51,29.59,29.36,29.5,194700.0,29.51,29.59,29.36,29.5,194700.0
2011-08-15 13:00:00,29.5,29.51,29.3,29.43,203900.0,29.5,29.51,29.3,29.43,203900.0
2011-08-15 13:30:00,29.43,29.51,29.28,29.36,228600.0,29.43,29.51,29.28,29.36,228600.0
2011-08-15 14:00:00,29.36,29.45,29.35,29.43,231000.0,29.36,29.45,29.35,29.43,231000.0
2011-08-15 14:30:00,29.44,29.48,29.3,29.47,254300.0,29.44,29.48,29.3,29.47,254300.0
2011-08-15 15:00:00,29.47,29.73,29.46,29.57,395400.0,29.47,29.73,29.46,29.57,395400.0
2011-08-15 15:30:00,29.58,29.79,29.58,29.71,843000.0,29.58,29.79,29.58,29.71,843000.0
2011-08-16 09:30:00,26.18,28.05,25.74,27.4,5042200.0,26.18,28.05,25.74,27.4,5042200.0
2011-08-16 10:00:00,27.41,28.0,27.08,27.84,1359300.0,27.41,28.0,27.08,27.84,1359300.0
2011-08-16 10:30:00,27.84,27.89,27.55,27.72,698300.0,27.84,27.89,27.55,27.72,698300.0
2011-08-16 11:00:00,27.72,27.75,27.33,27.53,567000.0,27.72,27.75,27.33,27.53,567000.0
2011-08-16 11:30:00,27.53,27.54,27.26,27.38,526800.0,27.53,27.54,27.26,27.38,526800.0
2011-08-16 12:00:00,27.37,27.42,27.05,27.07,665800.0,27.37,27.42,27.05,27.07,665800.0
2011-08-16 12:30:00,27.06,27.3,26.98,27.13,571500.0,27.06,27.3,26.98,27.13,571500.0
2011-08-16 13:00:00,27.12,27.36,26.99,27.25,349100.0,27.12,27.36,26.99,27.25,349100.0
2011-08-16 13:30:00,27.24,27.26,27.0,27.16,468700.0,27.24,27.26,27.0,27.16,468700.0
2011-08-16 14:00:00,27.16,27.43,27.16,27.27,386600.0,27.16,27.43,27.16,27.27,386600.0
2011-08-16 14:30:00,27.27,27.41,27.16,27.37,436000.0,27.27,27.41,27.16,27.37,436000.0
2011-08-16 15:00:00,27.35,27.44,27.28,27.44,580900.0,27.35,27.44,27.28,27.44,580900.0
2011-08-16 15:30:00,27.44,27.87,27.4,27.83,1393700.0,27.44,27.87,27.4,27.83,1393700.0
2011-08-17 09:30:00,27.83,28.04,27.67,27.68,563500.0,27.83,28.04,27.67,27.68,563500.0
2011-08-17 10:00:00,27.67,27.72,27.42,27.5,361000.0,27.67,27.72,27.42,27.5,361000.0
2011-08-17 10:30:00,27.5,27.51,27.1,27.13,374600.0,27.5,27.51,27.1,27.13,374600.0
2011-08-17 11:00:00,27.14,27.16,26.56,26.65,922200.0,27.14,27.16,26.56,26.65,922200.0
2011-08-17 11:30:00,26.66,26.78,26.34,26.38,579000.0,26.66,26.78,26.34,26.38,579000.0
2011-08-17 12:00:00,26.39,26.73,26.36,26.73,547100.0,26.39,26.73,26.36,26.73,547100.0
2011-08-17 12:30:00,26.73,26.8,26.55,26.67,365200.0,26.73,26.8,26.55,26.67,365200.0
2011-08-17 13:00:00,26.66,26.79,26.61,26.71,220200.0,26.66,26.79,26.61,26.71,220200.0
2011-08-17 13:30:00,26.71,26.76,26.67,26.73,169300.0,26.71,26.76,26.67,26.73,169300.0
2011-08-17 14:00:00,26.73,26.93,26.73,26.92,406800.0,26.73,26.93,26.73,26.92,406800.0
2011-08-17 14:30:00,26.91,26.94,26.77,26.8,262100.0,26.91,26.94,26.77,26.8,262100.0
2011-08-17 15:00:00,26.8,26.96,26.77,26.94,438500.0,26.8,26.96,26.77,26.94,438500.0
2011-08-17 15:30:00,26.95,27.01,26.85,27.0,620100.0,26.95,27.01,26.85,27.0,620100.0
2011-08-18 09:30:00,26.12,26.13,25.52,25.99,508800.0,26.12,26.13,25.52,25.99,508800.0
2011-08-18 10:00:00,25.99,26.0,25.27,25.95,671800.0,25.99,26.0,25.27,25.95,671800.0
2011-08-18 10:30:00,25.96,26.24,25.84,26.24,449300.0,25.96,26.24,25.84,26.24,449300.0
2011-08-18 11:00:00,26.24,26.42,26.14,26.42,380000.0,26.24,26.42,26.14,26.42,380000.0
2011-08-18 11:30:00,26.42,26.71,26.42,26.61,269900.0,26.42,26.71,26.42,26.61,269900.0
2011-08-18 12:00:00,26.61,26.62,26.41,26.5,198900.0,26.61,26.62,26.41,26.5,198900.0
2011-08-18 12:30:00,26.5,26.53,26.38,26.4,160800.0,26.5,26.53,26.38,26.4,160800.0
2011-08-18 13:00:00,26.39,26.4,25.99,26.09,351900.0,26.39,26.4,25.99,26.09,351900.0
2011-08-18 13:30:00,26.09,26.13,25.96,26.02,290900.0,26.09,26.13,25.96,26.02,290900.0
2011-08-18 14:00:00,26.02,26.36,26.02,26.31,422300.0,26.02,26.36,26.02,26.31,422300.0
2011-08-18 14:30:00,26.32,26.36,26.12,26.12,264800.0,26.32,26.36,26.12,26.12,264800.0
2011-08-18 15:00:00,26.11,26.13,25.93,26.04,723600.0,26.11,26.13,25.93,26.04,723600.0
2011-08-18 15:30:00,26.04,26.07,25.79,26.04,1059500.0,26.04,26.07,25.79,26.04,1059500.0
2011-08-19 09:30:00,25.62,26.63,25.62,26.59,519000.0,25.62,26.63,25.62,26.59,519000.0
2011-08-19 10:00:00,26.6,26.8,26.42,26.78,493200.0,26.6,26.8,26.42,26.78,493200.0
2011-08-19 10:30:00,26.78,26.88,26.44,26.45,261200.0,26.78,26.88,26.44,26.45,261200.0
2011-08-19 11:00:00,26.44,26.47,25.93,26.07,362400.0,26.44,26.47,25.93,26.07,362400.0
2011-08-19 11:30:00,26.07,26.25,26.04,26.25,279300.0,26.07,26.25,26.04,26.25,279300.0
2011-08-19 12:00:00,26.25,26.29,26.13,26.24,153200.0,26.25,26.29,26.13,26.24,153200.0
2011-08-19 12:30:00,26.25,26.37,26.2,26.28,166200.0,26.25,26.37,26.2,26.28,166200.0
2011-08-19 13:00:00,26.27,26.3,26.2,26.28,145400.0,26.27,26.3,26.2,26.28,145400.0
2011-08-19 13:30:00,26.28,26.3,26.1,26.19,206500.0,26.28,26.3,26.1,26.19,206500.0
2011-08-19 14:00:00,26.18,26.25,26.02,26.03,213400.0,26.18,26.25,26.02,26.03,213400.0
2011-08-19 14:30:00,26.03,26.09,25.89,25.93,234100.0,26.03,26.09,25.89,25.93,234100.0
2011-08-19 15:00:00,25.93,25.97,25.76,25.94,366900.0,25.93,25.97,25.76,25.94,366900.0
2011-08-19 15:30:00,25.94,26.05,25.85,25.93,800900.0,25.94,26.05,25.85,25.93,800900.0
2011-08-22 09:30:00,26.46,27.22,26.44,26.93,551100.0,26.46,27.22,26.44,26.93,551100.0
2011-08-22 10:00:00,26.93,27.03,26.63,26.96,488100.0,26.93,27.03,26.63,26.96,488100.0
2011-08-22 10:30:00,26.95,27.24,26.94,27.04,393900.0,26.95,27.24,26.94,27.04,393900.0
2011-08-22 11:00:00,27.04,27.13,26.87,26.95,305900.0,27.04,27.13,26.87,26.95,305900.0
2011-08-22 11:30:00,26.95,27.02,26.62,26.63,352400.0,26.95,27.02,26.62,26.63,352400.0
2011-08-22 12:00:00,26.63,26.88,26.62,26.78,274800.0,26.63,26.88,26.62,26.78,274800.0
2011-08-22 12:30:00,26.77,27.06,26.69,27.04,347500.0,26.77,27.06,26.69,27.04,347500.0
2011-08-22 13:00:00,27.04,27.15,26.94,26.94,172500.0,27.04,27.15,26.94,26.94,172500.0
2011-08-22 13:30:00,26.94,27.02,26.83,26.99,308300.0,26.94,27.02,26.83,26.99,308300.0
2011-08-22 14:00:00,26.99,27.2,26.94,27.06,270200.0,26.99,27.2,26.94,27.06,270200.0
2011-08-22 14:30:00,27.05,27.09,26.94,26.96,322400.0,27.05,27.09,26.94,26.96,322400.0
2011-08-22 15:00:00,26.97,27.24,26.97,27.22,383600.0,26.97,27.24,26.97,27.22,383600.0
2011-08-22 15:30:00,27.21,27.26,26.96,27.03,681400.0,27.21,27.26,26.96,27.03,681400.0
2011-08-23 09:30:00,27.0,27.27,26.55,26.74,659900.0,27.0,27.27,26.55,26.74,659900.0
2011-08-23 10:00:00,26.74,26.98,26.72,26.77,485100.0,26.74,26.98,26.72,26.77,485100.0
2011-08-23 10:30:00,26.77,26.9,26.7,26.75,373400.0,26.77,26.9,26.7,26.75,373400.0
2011-08-23 11:00:00,26.75,26.82,26.66,26.76,312300.0,26.75,26.82,26.66,26.76,312300.0
2011-08-23 11:30:00,26.77,26.94,26.72,26.92,270700.0,26.77,26.94,26.72,26.92,270700.0
2011-08-23 12:00:00,26.92,26.94,26.6,26.6,317100.0,26.92,26.94,26.6,26.6,317100.0
2011-08-23 12:30:00,26.61,26.67,26.57,26.59,445300.0,26.61,26.67,26.57,26.59,445300.0
2011-08-23 13:00:00,26.59,26.71,26.58,26.68,219100.0,26.59,26.71,26.58,26.68,219100.0
2011-08-23 13:30:00,26.68,26.73,26.55,26.62,445100.0,26.68,26.73,26.55,26.62,445100.0
2011-08-23 14:00:00,26.62,26.64,26.41,26.51,613700.0,26.62,26.64,26.41,26.51,613700.0
2011-08-23 14:30:00,26.52,26.66,26.52,26.61,351600.0,26.52,26.66,26.52,26.61,351600.0
2011-08-23 15:00:00,26.6,26.63,26.38,26.4,1053000.0,26.6,26.63,26.38,26.4,1053000.0
2011-08-23 15:30:00,26.4,26.41,26.19,26.41,1694200.0,26.4,26.41,26.19,26.41,1694200.0
2011-08-24 09:30:00,26.45,26.45,25.95,26.15,497000.0,26.45,26.45,25.95,26.15,497000.0
2011-08-24 10:00:00,26.14,26.38,26.09,26.19,575900.0,26.14,26.38,26.09,26.19,575900.0
2011-08-24 10:30:00,26.19,26.23,25.69,25.69,430500.0,26.19,26.23,25.69,25.69,430500.0
2011-08-24 11:00:00,25.68,25.87,25.66,25.73,333900.0,25.68,25.87,25.66,25.73,333900.0
2011-08-24 11:30:00,25.72,25.8,25.42,25.48,314200.0,25.72,25.8,25.42,25.48,314200.0
2011-08-24 12:00:00,25.48,25.55,25.36,25.53,293500.0,25.48,25.55,25.36,25.53,293500.0
2011-08-24 12:30:00,25.53,25.54,25.38,25.43,326700.0,25.53,25.54,25.38,25.43,326700.0
2011-08-24 13:00:00,25.43,25.82,25.38,25.75,684100.0,25.43,25.82,25.38,25.75,684100.0
2011-08-24 13:30:00,25.75,25.92,25.67,25.86,568900.0,25.75,25.92,25.67,25.86,568900.0
2011-08-24 14:00:00,25.87,25.9,25.73,25.8,506500.0,25.87,25.9,25.73,25.8,506500.0
2011-08-24 14:30:00,25.8,25.9,25.74,25.79,573400.0,25.8,25.9,25.74,25.79,573400.0
2011-08-24 15:00:00,25.79,25.8,25.48,25.49,1097800.0,25.79,25.8,25.48,25.49,1097800.0
2011-08-24 15:30:00,25.49,25.71,25.49,25.64,1757000.0,25.49,25.71,25.49,25.64,1757000.0
2011-08-25 09:30:00,25.78,25.78,25.02,25.03,987400.0,25.78,25.78,25.02,25.03,987400.0
2011-08-25 10:00:00,25.02,25.05,24.35,24.65,1116900.0,25.02,25.05,24.35,24.65,1116900.0
2011-08-25 10:30:00,24.64,24.68,24.0,24.13,867600.0,24.64,24.68,24.0,24.13,867600.0
2011-08-25 11:00:00,24.13,24.36,24.05,24.32,705700.0,24.13,24.36,24.05,24.32,705700.0
2011-08-25 11:30:00,24.32,24.34,23.92,24.33,663400.0,24.32,24.34,23.92,24.33,663400.0
2011-08-25 12:00:00,24.33,24.47,24.17,24.2,402500.0,24.33,24.47,24.17,24.2,402500.0
2011-08-25 12:30:00,24.2,24.21,23.89,23.97,469800.0,24.2,24.21,23.89,23.97,469800.0
2011-08-25 13:00:00,23.97,24.08,23.9,24.08,574100.0,23.97,24.08,23.9,24.08,574100.0
2011-08-25 13:30:00,24.08,24.15,23.92,24.0,451900.0,24.08,24.15,23.92,24.0,451900.0
2011-08-25 14:00:00,24.0,24.14,23.96,23.99,541800.0,24.0,24.14,23.96,23.99,541800.0
2011-08-25 14:30:00,24.0,24.15,23.98,24.01,492400.0,24.0,24.15,23.98,24.01,492400.0
2011-08-25 15:00:00,24.01,24.29,24.0,24.18,817400.0,24.01,24.29,24.0,24.18,817400.0
2011-08-25 15:30:00,24.17,24.25,24.08,24.21,1310500.0,24.17,24.25,24.08,24.21,1310500.0
2011-08-26 09:30:00,24.24,24.76,24.1,24.36,506900.0,24.24,24.76,24.1,24.36,506900.0
2011-08-26 10:00:00,24.36,24.96,24.02,24.68,715900.0,24.36,24.96,24.02,24.68,715900.0
2011-08-26 10:30:00,24.68,25.0,24.46,24.56,479100.0,24.68,25.0,24.46,24.56,479100.0
2011-08-26 11:00:00,24.54,24.99,24.54,24.77,396700.0,24.54,24.99,24.54,24.77,396700.0
2011-08-26 11:30:00,24.77,24.84,24.71,24.76,178100.0,24.77,24.84,24.71,24.76,178100.0
2011-08-26 12:00:00,24.76,24.92,24.76,24.87,207500.0,24.76,24.92,24.76,24.87,207500.0
2011-08-26 12:30:00,24.88,24.91,24.71,24.76,170900.0,24.88,24.91,24.71,24.76,170900.0
2011-08-26 13:00:00,24.75,24.87,24.7,24.85,204100.0,24.75,24.87,24.7,24.85,204100.0
2011-08-26 13:30:00,24.85,24.92,24.72,24.9,421400.0,24.85,24.92,24.72,24.9,421400.0
2011-08-26 14:00:00,24.9,24.93,24.8,24.83,183400.0,24.9,24.93,24.8,24.83,183400.0
2011-08-26 14:30:00,24.84,24.93,24.76,24.86,180700.0,24.84,24.93,24.76,24.86,180700.0
2011-08-26 15:00:00,24.87,24.88,24.64,24.69,217000.0,24.87,24.88,24.64,24.69,217000.0
2011-08-26 15:30:00,24.69,24.79,24.68,24.79,574200.0,24.69,24.79,24.68,24.79,574200.0
2011-08-29 09:30:00,24.98,25.22,24.92,25.13,181600.0,24.98,25.22,24.92,25.13,181600.0
2011-08-29 10:00:00,25.11,25.13,24.93,25.07,252300.0,25.11,25.13,24.93,25.07,252300.0
2011-08-29 10:30:00,25.08,25.15,24.99,25.14,160300.0,25.08,25.15,24.99,25.14,160300.0
2011-08-29 11:00:00,25.14,25.14,24.95,25.01,248800.0,25.14,25.14,24.95,25.01,248800.0
2011-08-29 11:30:00,25.02,25.32,25.01,25.26,114900.0,25.02,25.32,25.01,25.26,114900.0
2011-08-29 12:00:00,25.26,25.34,25.25,25.28,102200.0,25.26,25.34,25.25,25.28,102200.0
2011-08-29 12:30:00,25.27,25.37,25.25,25.36,67000.0,25.27,25.37,25.25,25.36,67000.0
2011-08-29 13:00:00,25.35,25.44,25.35,25.42,113600.0,25.35,25.44,25.35,25.42,113600.0
2011-08-29 13:30:00,25.42,25.42,25.31,25.35,137100.0,25.42,25.42,25.31,25.35,137100.0
2011-08-29 14:00:00,25.35,25.43,25.33,25.42,95800.0,25.35,25.43,25.33,25.42,95800.0
2011-08-29 14:30:00,25.42,25.47,25.37,25.39,148900.0,25.42,25.47,25.37,25.39,148900.0
2011-08-29 15:00:00,25.39,25.52,25.37,25.52,155400.0,25.39,25.52,25.37,25.52,155400.0
2011-08-29 15:30:00,25.52,25.6,25.43,25.46,683700.0,25.52,25.6,25.43,25.46,683700.0
2011-08-30 09:30:00,25.24,25.43,25.06,25.29,302200.0,25.24,25.43,25.06,25.29,302200.0
2011-08-30 10:00:00,25.27,25.42,25.04,25.37,313900.0,25.27,25.42,25.04,25.37,313900.0
2011-08-30 10:30:00,25.36,25.74,25.36,25.7,360700.0,25.36,25.74,25.36,25.7,360700.0
2011-08-30 11:00:00,25.7,25.89,25.69,25.85,217700.0,25.7,25.89,25.69,25.85,217700.0
2011-08-30 11:30:00,25.85,26.05,25.81,26.03,200800.0,25.85,26.05,25.81,26.03,200800.0
2011-08-30 12:00:00,26.03,26.03,25.9,25.96,130500.0,26.03,26.03,25.9,25.96,130500.0
2011-08-30 12:30:00,25.96,26.0,25.76,25.77,190700.0,25.96,26.0,25.76,25.77,190700.0
2011-08-30 13:00:00,25.78,25.79,25.7,25.72,183300.0,25.78,25.79,25.7,25.72,183300.0
2011-08-30 13:30:00,25.72,25.75,25.65,25.69,151700.0,25.72,25.75,25.65,25.69,151700.0
2011-08-30 14:00:00,25.69,25.78,25.66,25.78,243500.0,25.69,25.78,25.66,25.78,243500.0
2011-08-30 14:30:00,25.79,25.8,25.71,25.79,219500.0,25.79,25.8,25.71,25.79,219500.0
2011-08-30 15:00:00,25.79,25.81,25.75,25.81,232300.0,25.79,25.81,25.75,25.81,232300.0
2011-08-30 15:30:00,25.82,25.9,25.71,25.71,697900.0,25.82,25.9,25.71,25.71,697900.0
2011-08-31 09:30:00,25.88,26.28,25.81,26.25,369200.0,25.88,26.28,25.81,26.25,369200.0
2011-08-31 10:00:00,26.24,26.56,26.24,26.53,376900.0,26.24,26.56,26.24,26.53,376900.0
2011-08-31 10:30:00,26.53,26.59,26.36,26.37,326300.0,26.53,26.59,26.36,26.37,326300.0
2011-08-31 11:00:00,26.37,26.5,26.23,26.49,469900.0,26.37,26.5,26.23,26.49,469900.0
2011-08-31 11:30:00,26.49,26.58,26.35,26.37,255500.0,26.49,26.58,26.35,26.37,255500.0
2011-08-31 12:00:00,26.37,26.61,26.31,26.39,329300.0,26.37,26.61,26.31,26.39,329300.0
2011-08-31 12:30:00,26.38,26.46,26.32,26.42,99000.0,26.38,26.46,26.32,26.42,99000.0
2011-08-31 13:00:00,26.42,26.44,26.19,26.23,99600.0,26.42,26.44,26.19,26.23,99600.0
2011-08-31 13:30:00,26.23,26.29,26.05,26.09,139400.0,26.23,26.29,26.05,26.09,139400.0
2011-08-31 14:00:00,26.1,26.12,26.03,26.04,180400.0,26.1,26.12,26.03,26.04,180400.0
2011-08-31 14:30:00,26.04,26.04,25.88,25.97,317400.0,26.04,26.04,25.88,25.97,317400.0
2011-08-31 15:00:00,25.97,26.14,25.9,25.98,488700.0,25.97,26.14,25.9,25.98,488700.0
2011-08-31 15:30:00,25.97,26.28,25.97,26.17,903400.0,25.97,26.28,25.97,26.17,903400.0
2011-09-01 09:30:00,26.23,26.52,25.95,26.14,275300.0,26.23,26.52,25.95,26.14,275300.0
2011-09-01 10:00:00,26.13,26.39,25.91,25.92,318200.0,26.13,26.39,25.91,25.92,318200.0
2011-09-01 10:30:00,25.92,25.94,25.67,25.86,551000.0,25.92,25.94,25.67,25.86,551000.0
2011-09-01 11:00:00,25.87,26.11,25.87,26.11,304300.0,25.87,26.11,25.87,26.11,304300.0
2011-09-01 11:30:00,26.11,26.27,26.06,26.24,234200.0,26.11,26.27,26.06,26.24,234200.0
2011-09-01 12:00:00,26.25,26.3,26.05,26.16,216200.0,26.25,26.3,26.05,26.16,216200.0
2011-09-01 12:30:00,26.16,26.18,25.99,26.0,155300.0,26.16,26.18,25.99,26.0,155300.0
2011-09-01 13:00:00,25.99,26.05,25.92,25.99,241600.0,25.99,26.05,25.92,25.99,241600.0
2011-09-01 13:30:00,25.98,26.01,25.81,25.85,244200.0,25.98,26.01,25.81,25.85,244200.0
2011-09-01 14:00:00,25.84,26.0,25.83,25.92,361200.0,25.84,26.0,25.83,25.92,361200.0
2011-09-01 14:30:00,25.93,26.09,25.92,25.96,222900.0,25.93,26.09,25.92,25.96,222900.0
2011-09-01 15:00:00,25.95,25.96,25.78,25.8,400000.0,25.95,25.96,25.78,25.8,400000.0
2011-09-01 15:30:00,25.81,26.01,25.74,26.01,1256900.0,25.81,26.01,25.74,26.01,1256900.0
2011-09-02 09:30:00,25.5,25.7,25.29,25.62,390300.0,25.5,25.7,25.29,25.62,390300.0
2011-09-02 10:00:00,25.62,25.82,25.61,25.75,426300.0,25.62,25.82,25.61,25.75,426300.0
2011-09-02 10:30:00,25.76,25.85,25.72,25.79,296000.0,25.76,25.85,25.72,25.79,296000.0
2011-09-02 11:00:00,25.78,25.89,25.68,25.86,296500.0,25.78,25.89,25.68,25.86,296500.0
2011-09-02 11:30:00,25.87,26.21,25.85,26.2,464300.0,25.87,26.21,25.85,26.2,464300.0
2011-09-02 12:00:00,26.19,26.21,25.95,25.98,155900.0,26.19,26.21,25.95,25.98,155900.0
2011-09-02 12:30:00,25.97,26.07,25.95,26.02,134400.0,25.97,26.07,25.95,26.02,134400.0
2011-09-02 13:00:00,26.02,26.04,25.94,25.95,179800.0,26.02,26.04,25.94,25.95,179800.0
2011-09-02 13:30:00,25.95,25.99,25.8,25.85,162500.0,25.95,25.99,25.8,25.85,162500.0
2011-09-02 14:00:00,25.85,25.92,25.82,25.87,265100.0,25.85,25.92,25.82,25.87,265100.0
2011-09-02 14:30:00,25.87,25.93,25.79,25.83,311900.0,25.87,25.93,25.79,25.83,311900.0
2011-09-02 15:00:00,25.83,25.84,25.75,25.78,311100.0,25.83,25.84,25.75,25.78,311100.0
2011-09-02 15:30:00,25.77,25.99,25.77,25.96,1265200.0,25.77,25.99,25.77,25.96,1265200.0
2011-09-06 09:30:00,25.22,25.54,25.12,25.44,429500.0,25.22,25.54,25.12,25.44,429500.0
2011-09-06 10:00:00,25.45,25.61,25.39,25.42,511500.0,25.45,25.61,25.39,25.42,511500.0
2011-09-06 10:30:00,25.4,25.54,25.26,25.54,466800.0,25.4,25.54,25.26,25.54,466800.0
2011-09-06 11:00:00,25.53,25.67,25.4,25.6,394200.0,25.53,25.67,25.4,25.6,394200.0
2011-09-06 11:30:00,25.6,25.69,25.5,25.55,226400.0,25.6,25.69,25.5,25.55,226400.0
2011-09-06 12:00:00,25.55,25.65,25.51,25.59,165500.0,25.55,25.65,25.51,25.59,165500.0
2011-09-06 12:30:00,25.59,25.66,25.54,25.58,113800.0,25.59,25.66,25.54,25.58,113800.0
2011-09-06 13:00:00,25.58,25.65,25.52,25.52,137600.0,25.58,25.65,25.52,25.52,137600.0
2011-09-06 13:30:00,25.53,25.78,25.51,25.77,241800.0,25.53,25.78,25.51,25.77,241800.0
2011-09-06 14:00:00,25.76,26.02,25.66,25.97,408800.0,25.76,26.02,25.66,25.97,408800.0
2011-09-06 14:30:00,25.97,25.99,25.73,25.74,255900.0,25.97,25.99,25.73,25.74,255900.0
2011-09-06 15:00:00,25.74,25.79,25.61,25.74,388600.0,25.74,25.79,25.61,25.74,388600.0
2011-09-06 15:30:00,25.74,25.86,25.61,25.78,955600.0,25.74,25.86,25.61,25.78,955600.0
2011-09-07 09:30:00,23.89,25.06,23.5,24.83,2982500.0,23.89,25.06,23.5,24.83,2982500.0
2011-09-07 10:00:00,24.83,25.23,24.82,25.04,1247300.0,24.83,25.23,24.82,25.04,1247300.0
2011-09-07 10:30:00,25.04,25.37,24.87,25.2,1344900.0,25.04,25.37,24.87,25.2,1344900.0
2011-09-07 11:00:00,25.2,25.28,25.06,25.07,589200.0,25.2,25.28,25.06,25.07,589200.0
2011-09-07 11:30:00,25.07,25.25,24.99,25.06,528900.0,25.07,25.25,24.99,25.06,528900.0
2011-09-07 12:00:00,25.07,25.11,24.99,25.04,607200.0,25.07,25.11,24.99,25.04,607200.0
2011-09-07 12:30:00,25.05,25.14,24.91,25.0,860500.0,25.05,25.14,24.91,25.0,860500.0
2011-09-07 13:00:00,25.0,25.1,24.99,25.09,328600.0,25.0,25.1,24.99,25.09,328600.0
2011-09-07 13:30:00,25.08,25.12,24.99,24.99,435600.0,25.08,25.12,24.99,24.99,435600.0
2011-09-07 14:00:00,24.99,25.16,24.96,25.15,521900.0,24.99,25.16,24.96,25.15,521900.0
2011-09-07 14:30:00,25.15,25.25,25.12,25.14,569100.0,25.15,25.25,25.12,25.14,569100.0
2011-09-07 15:00:00,25.13,25.18,25.03,25.1,415600.0,25.13,25.18,25.03,25.1,415600.0
2011-09-07 15:30:00,25.11,25.32,25.05,25.26,1871700.0,25.11,25.32,25.05,25.26,1871700.0
2011-09-08 09:30:00,24.98,25.08,24.87,24.98,599300.0,24.98,25.08,24.87,24.98,599300.0
2011-09-08 10:00:00,24.98,24.98,24.81,24.82,281800.0,24.98,24.98,24.81,24.82,281800.0
2011-09-08 10:30:00,24.83,25.28,24.82,25.25,437300.0,24.83,25.28,24.82,25.25,437300.0
2011-09-08 11:00:00,25.25,25.64,25.23,25.41,520700.0,25.25,25.64,25.23,25.41,520700.0
2011-09-08 11:30:00,25.41,25.62,25.37,25.48,340600.0,25.41,25.62,25.37,25.48,340600.0
2011-09-08 12:00:00,25.47,25.62,25.45,25.49,216700.0,25.47,25.62,25.45,25.49,216700.0
2011-09-08 12:30:00,25.48,25.49,25.26,25.37,174600.0,25.48,25.49,25.26,25.37,174600.0
2011-09-08 13:00:00,25.38,25.38,25.24,25.3,156800.0,25.38,25.38,25.24,25.3,156800.0
2011-09-08 13:30:00,25.3,25.38,25.14,25.2,346300.0,25.3,25.38,25.14,25.2,346300.0
2011-09-08 14:00:00,25.2,25.22,24.86,24.97,291500.0,25.2,25.22,24.86,24.97,291500.0
2011-09-08 14:30:00,24.96,25.09,24.95,25.02,199800.0,24.96,25.09,24.95,25.02,199800.0
2011-09-08 15:00:00,25.02,25.08,24.86,25.07,297200.0,25.02,25.08,24.86,25.07,297200.0
2011-09-08 15:30:00,25.08,25.1,24.95,24.97,630300.0,25.08,25.1,24.95,24.97,630300.0
2011-09-09 09:30:00,24.76,24.95,24.63,24.78,526000.0,24.76,24.95,24.63,24.78,526000.0
2011-09-09 10:00:00,24.75,24.83,24.59,24.83,567500.0,24.75,24.83,24.59,24.83,567500.0
2011-09-09 10:30:00,24.83,24.95,24.74,24.87,126500.0,24.83,24.95,24.74,24.87,126500.0
2011-09-09 11:00:00,24.86,24.97,24.53,24.56,402900.0,24.86,24.97,24.53,24.56,402900.0
2011-09-09 11:30:00,24.57,24.67,24.49,24.49,227000.0,24.57,24.67,24.49,24.49,227000.0
2011-09-09 12:00:00,24.49,24.58,24.4,24.52,172800.0,24.49,24.58,24.4,24.52,172800.0
2011-09-09 12:30:00,24.52,24.6,24.41,24.58,205400.0,24.52,24.6,24.41,24.58,205400.0
2011-09-09 13:00:00,24.59,24.62,24.44,24.57,145400.0,24.59,24.62,24.44,24.57,145400.0
2011-09-09 13:30:00,24.58,24.59,24.46,24.5,165500.0,24.58,24.59,24.46,24.5,165500.0
2011-09-09 14:00:00,24.5,24.57,24.45,24.49,230000.0,24.5,24.57,24.45,24.49,230000.0
2011-09-09 14:30:00,24.49,24.61,24.44,24.47,279900.0,24.49,24.61,24.44,24.47,279900.0
2011-09-09 15:00:00,24.47,24.57,24.4,24.5,276900.0,24.47,24.57,24.4,24.5,276900.0
2011-09-09 15:30:00,24.5,24.7,24.5,24.55,1129400.0,24.5,24.7,24.5,24.55,1129400.0
2011-09-12 09:30:00,24.24,24.9,24.19,24.9,352600.0,24.24,24.9,24.19,24.9,352600.0
2011-09-12 10:00:00,24.9,25.02,24.52,24.56,368600.0,24.9,25.02,24.52,24.56,368600.0
2011-09-12 10:30:00,24.56,24.66,24.48,24.48,142200.0,24.56,24.66,24.48,24.48,142200.0
2011-09-12 11:00:00,24.48,24.67,24.44,24.65,226400.0,24.48,24.67,24.44,24.65,226400.0
2011-09-12 11:30:00,24.64,24.75,24.59,24.62,135300.0,24.64,24.75,24.59,24.62,135300.0
2011-09-12 12:00:00,24.62,24.71,24.56,24.7,150300.0,24.62,24.71,24.56,24.7,150300.0
2011-09-12 12:30:00,24.71,24.71,24.43,24.59,165500.0,24.71,24.71,24.43,24.59,165500.0
2011-09-12 13:00:00,24.58,24.65,24.48,24.49,221500.0,24.58,24.65,24.48,24.49,221500.0
2011-09-12 13:30:00,24.5,24.55,24.38,24.52,189700.0,24.5,24.55,24.38,24.52,189700.0
2011-09-12 14:00:00,24.51,24.53,24.34,24.51,296000.0,24.51,24.53,24.34,24.51,296000.0
2011-09-12 14:30:00,24.52,24.71,24.49,24.56,469300.0,24.52,24.71,24.49,24.56,469300.0
2011-09-12 15:00:00,24.56,24.62,24.45,24.59,327700.0,24.56,24.62,24.45,24.59,327700.0
2011-09-12 15:30:00,24.6,24.94,24.6,24.86,610000.0,24.6,24.94,24.6,24.86,610000.0
2011-09-13 09:30:00,24.79,25.05,24.48,25.01,357300.0,24.79,25.05,24.48,25.01,357300.0
2011-09-13 10:00:00,25.02,25.2,24.93,24.98,228000.0,25.02,25.2,24.93,24.98,228000.0
2011-09-13 10:30:00,24.98,25.06,24.8,24.82,262500.0,24.98,25.06,24.8,24.82,262500.0
2011-09-13 11:00:00,24.81,24.88,24.63,24.69,215400.0,24.81,24.88,24.63,24.69,215400.0
2011-09-13 11:30:00,24.7,24.78,24.64,24.65,182500.0,24.7,24.78,24.64,24.65,182500.0
2011-09-13 12:00:00,24.66,24.74,24.55,24.72,206700.0,24.66,24.74,24.55,24.72,206700.0
2011-09-13 12:30:00,24.71,24.77,24.67,24.69,172600.0,24.71,24.77,24.67,24.69,172600.0
2011-09-13 13:00:00,24.69,24.81,24.69,24.74,191200.0,24.69,24.81,24.69,24.74,191200.0
2011-09-13 13:30:00,24.75,24.75,24.51,24.54,445900.0,24.75,24.75,24.51,24.54,445900.0
2011-09-13 14:00:00,24.55,24.71,24.52,24.71,318900.0,24.55,24.71,24.52,24.71,318900.0
2011-09-13 14:30:00,24.72,24.74,24.47,24.52,332600.0,24.72,24.74,24.47,24.52,332600.0
2011-09-13 15:00:00,24.52,24.63,24.38,24.56,447800.0,24.52,24.63,24.38,24.56,447800.0
2011-09-13 15:30:00,24.56,24.75,24.56,24.67,776800.0,24.56,24.75,24.56,24.67,776800.0
2011-09-14 09:30:00,24.72,25.62,24.59,24.83,668000.0,24.72,25.62,24.59,24.83,668000.0
2011-09-14 10:00:00,24.84,24.86,24.52,24.72,462600.0,24.84,24.86,24.52,24.72,462600.0
2011-09-14 10:30:00,24.73,24.86,24.63,24.76,222800.0,24.73,24.86,24.63,24.76,222800.0
2011-09-14 11:00:00,24.74,24.97,24.67,24.93,209400.0,24.74,24.97,24.67,24.93,209400.0
2011-09-14 11:30:00,24.93,25.07,24.88,25.06,141500.0,24.93,25.07,24.88,25.06,141500.0
2011-09-14 12:00:00,25.07,25.23,25.05,25.23,260400.0,25.07,25.23,25.05,25.23,260400.0
2011-09-14 12:30:00,25.23,25.4,25.22,25.3,212000.0,25.23,25.4,25.22,25.3,212000.0
2011-09-14 13:00:00,25.29,25.3,25.1,25.17,227600.0,25.29,25.3,25.1,25.17,227600.0
2011-09-14 13:30:00,25.18,25.29,25.14,25.19,249800.0,25.18,25.29,25.14,25.19,249800.0
2011-09-14 14:00:00,25.19,25.31,25.17,25.28,243100.0,25.19,25.31,25.17,25.28,243100.0
2011-09-14 14:30:00,25.29,25.36,25.23,25.32,188800.0,25.29,25.36,25.23,25.32,188800.0
2011-09-14 15:00:00,25.32,25.46,25.31,25.43,360600.0,25.32,25.46,25.31,25.43,360600.0
2011-09-14 15:30:00,25.42,25.46,25.12,25.13,662600.0,25.42,25.46,25.12,25.13,662600.0
2011-09-15 09:30:00,25.58,25.58,25.22,25.25,318200.0,25.58,25.58,25.22,25.25,318200.0
2011-09-15 10:00:00,25.25,25.41,25.21,25.31,222300.0,25.25,25.41,25.21,25.31,222300.0
2011-09-15 10:30:00,25.31,25.31,25.04,25.09,182300.0,25.31,25.31,25.04,25.09,182300.0
2011-09-15 11:00:00,25.08,25.39,25.0,25.37,134700.0,25.08,25.39,25.0,25.37,134700.0
2011-09-15 11:30:00,25.38,25.42,25.12,25.19,305700.0,25.38,25.42,25.12,25.19,305700.0
2011-09-15 12:00:00,25.2,25.3,25.15,25.25,122100.0,25.2,25.3,25.15,25.25,122100.0
2011-09-15 12:30:00,25.25,25.35,25.23,25.33,73200.0,25.25,25.35,25.23,25.33,73200.0
2011-09-15 13:00:00,25.33,25.39,25.28,25.28,98600.0,25.33,25.39,25.28,25.28,98600.0
2011-09-15 13:30:00,25.29,25.4,25.28,25.4,125600.0,25.29,25.4,25.28,25.4,125600.0
2011-09-15 14:00:00,25.4,25.44,25.33,25.37,265900.0,25.4,25.44,25.33,25.37,265900.0
2011-09-15 14:30:00,25.37,25.41,25.33,25.37,257800.0,25.37,25.41,25.33,25.37,257800.0
2011-09-15 15:00:00,25.37,25.41,25.21,25.27,257300.0,25.37,25.41,25.21,25.27,257300.0
2011-09-15 15:30:00,25.27,25.5,25.27,25.34,912100.0,25.27,25.5,25.27,25.34,912100.0
2011-09-16 09:30:00,25.39,25.6,24.96,25.06,803200.0,25.39,25.6,24.96,25.06,803200.0
2011-09-16 10:00:00,25.06,25.37,25.06,25.13,297400.0,25.06,25.37,25.06,25.13,297400.0
2011-09-16 10:30:00,25.13,25.16,24.94,25.0,217100.0,25.13,25.16,24.94,25.0,217100.0
2011-09-16 11:00:00,25.0,25.01,24.92,25.0,193200.0,25.0,25.01,24.92,25.0,193200.0
2011-09-16 11:30:00,24.99,25.01,24.91,24.92,227500.0,24.99,25.01,24.91,24.92,227500.0
2011-09-16 12:00:00,24.91,24.95,24.88,24.89,185600.0,24.91,24.95,24.88,24.89,185600.0
2011-09-16 12:30:00,24.9,24.91,24.87,24.9,168500.0,24.9,24.91,24.87,24.9,168500.0
2011-09-16 13:00:00,24.89,24.9,24.71,24.71,285000.0,24.89,24.9,24.71,24.71,285000.0
2011-09-16 13:30:00,24.71,24.73,24.44,24.63,470000.0,24.71,24.73,24.44,24.63,470000.0
2011-09-16 14:00:00,24.64,24.76,24.3,24.36,643300.0,24.64,24.76,24.3,24.36,643300.0
2011-09-16 14:30:00,24.36,24.82,24.36,24.79,579500.0,24.36,24.82,24.36,24.79,579500.0
2011-09-16 15:00:00,24.79,24.8,24.66,24.7,312600.0,24.79,24.8,24.66,24.7,312600.0
2011-09-16 15:30:00,24.69,24.89,24.68,24.83,703200.0,24.69,24.89,24.68,24.83,703200.0
2011-09-19 09:30:00,24.46,24.52,24.2,24.28,481600.0,24.46,24.52,24.2,24.28,481600.0
2011-09-19 10:00:00,24.28,24.56,24.28,24.45,170000.0,24.28,24.56,24.28,24.45,170000.0
2011-09-19 10:30:00,24.46,24.54,24.35,24.39,123800.0,24.46,24.54,24.35,24.39,123800.0
2011-09-19 11:00:00,24.39,24.54,24.39,24.47,142600.0,24.39,24.54,24.39,24.47,142600.0
2011-09-19 11:30:00,24.46,24.63,24.41,24.48,148500.0,24.46,24.63,24.41,24.48,148500.0
2011-09-19 12:00:00,24.49,24.5,24.38,24.43,142800.0,24.49,24.5,24.38,24.43,142800.0
2011-09-19 12:30:00,24.43,24.48,24.37,24.42,91500.0,24.43,24.48,24.37,24.42,91500.0
2011-09-19 13:00:00,24.41,24.55,24.39,24.55,126000.0,24.41,24.55,24.39,24.55,126000.0
2011-09-19 13:30:00,24.55,24.59,24.53,24.57,96000.0,24.55,24.59,24.53,24.57,96000.0
2011-09-19 14:00:00,24.57,24.63,24.47,24.54,182700.0,24.57,24.63,24.47,24.54,182700.0
2011-09-19 14:30:00,24.54,24.6,24.5,24.55,221500.0,24.54,24.6,24.5,24.55,221500.0
2011-09-19 15:00:00,24.55,24.7,24.52,24.7,459200.0,24.55,24.7,24.52,24.7,459200.0
2011-09-19 15:30:00,24.69,24.84,24.57,24.57,781400.0,24.69,24.84,24.57,24.57,781400.0
2011-09-20 09:30:00,24.82,24.82,24.39,24.58,218800.0,24.82,24.82,24.39,24.58,218800.0
2011-09-20 10:00:00,24.56,24.68,24.46,24.65,137300.0,24.56,24.68,24.46,24.65,137300.0
2011-09-20 10:30:00,24.67,24.85,24.62,24.73,194100.0,24.67,24.85,24.62,24.73,194100.0
2011-09-20 11:00:00,24.73,24.82,24.7,24.77,199300.0,24.73,24.82,24.7,24.77,199300.0
2011-09-20 11:30:00,24.77,24.87,24.69,24.87,177600.0,24.77,24.87,24.69,24.87,177600.0
2011-09-20 12:00:00,24.85,24.86,24.71,24.81,100800.0,24.85,24.86,24.71,24.81,100800.0
2011-09-20 12:30:00,24.8,24.87,24.73,24.86,97300.0,24.8,24.87,24.73,24.86,97300.0
2011-09-20 13:00:00,24.85,24.93,24.79,24.79,202000.0,24.85,24.93,24.79,24.79,202000.0
2011-09-20 13:30:00,24.79,24.8,24.69,24.74,103300.0,24.79,24.8,24.69,24.74,103300.0
2011-09-20 14:00:00,24.74,24.77,24.68,24.76,101600.0,24.74,24.77,24.68,24.76,101600.0
2011-09-20 14:30:00,24.76,24.79,24.51,24.55,177000.0,24.76,24.79,24.51,24.55,177000.0
2011-09-20 15:00:00,24.55,24.58,24.4,24.41,230400.0,24.55,24.58,24.4,24.41,230400.0
2011-09-20 15:30:00,24.41,24.47,24.32,24.34,504200.0,24.41,24.47,24.32,24.34,504200.0
2011-09-21 09:30:00,24.56,24.63,24.33,24.49,255800.0,24.56,24.63,24.33,24.49,255800.0
2011-09-21 10:00:00,24.52,24.56,24.24,24.27,160800.0,24.52,24.56,24.24,24.27,160800.0
2011-09-21 10:30:00,24.28,24.34,24.03,24.1,350800.0,24.28,24.34,24.03,24.1,350800.0
2011-09-21 11:00:00,24.09,24.21,24.05,24.19,215500.0,24.09,24.21,24.05,24.19,215500.0
2011-09-21 11:30:00,24.19,24.32,24.16,24.27,131900.0,24.19,24.32,24.16,24.27,131900.0
2011-09-21 12:00:00,24.26,24.29,24.16,24.22,154600.0,24.26,24.29,24.16,24.22,154600.0
2011-09-21 12:30:00,24.22,24.3,24.21,24.29,226900.0,24.22,24.3,24.21,24.29,226900.0
2011-09-21 13:00:00,24.29,24.36,24.22,24.34,127700.0,24.29,24.36,24.22,24.34,127700.0
2011-09-21 13:30:00,24.34,24.42,24.29,24.3,114300.0,24.34,24.42,24.29,24.3,114300.0
2011-09-21 14:00:00,24.29,24.54,24.23,24.31,210600.0,24.29,24.54,24.23,24.31,210600.0
2011-09-21 14:30:00,24.3,24.41,24.08,24.23,457400.0,24.3,24.41,24.08,24.23,457400.0
2011-09-21 15:00:00,24.22,24.32,24.11,24.11,453300.0,24.22,24.32,24.11,24.11,453300.0
2011-09-21 15:30:00,24.12,24.13,23.78,23.78,821300.0,24.12,24.13,23.78,23.78,821300.0
2011-09-22 09:30:00,22.86,23.11,22.52,22.59,1257300.0,22.86,23.11,22.52,22.59,1257300.0
2011-09-22 10:00:00,22.59,23.3,22.59,23.05,736900.0,22.59,23.3,22.59,23.05,736900.0
2011-09-22 10:30:00,23.05,23.17,22.94,23.0,637700.0,23.05,23.17,22.94,23.0,637700.0
2011-09-22 11:00:00,23.0,23.06,22.93,23.03,660900.0,23.0,23.06,22.93,23.03,660900.0
2011-09-22 11:30:00,23.02,23.3,23.02,23.09,445100.0,23.02,23.3,23.02,23.09,445100.0
2011-09-22 12:00:00,23.09,23.13,22.97,23.03,471700.0,23.09,23.13,22.97,23.03,471700.0
2011-09-22 12:30:00,23.03,23.28,22.99,23.18,192300.0,23.03,23.28,22.99,23.18,192300.0
2011-09-22 13:00:00,23.18,23.21,22.83,22.96,395100.0,23.18,23.21,22.83,22.96,395100.0
2011-09-22 13:30:00,22.96,23.08,22.89,22.89,318000.0,22.96,23.08,22.89,22.89,318000.0
2011-09-22 14:00:00,22.9,23.18,22.83,23.05,542000.0,22.9,23.18,22.83,23.05,542000.0
2011-09-22 14:30:00,23.05,23.08,22.82,22.94,478200.0,23.05,23.08,22.82,22.94,478200.0
2011-09-22 15:00:00,22.94,22.94,22.67,22.78,742300.0,22.94,22.94,22.67,22.78,742300.0
2011-09-22 15:30:00,22.78,22.97,22.77,22.87,1145800.0,22.78,22.97,22.77,22.87,1145800.0
2011-09-23 09:30:00,22.67,23.13,22.62,22.88,742700.0,22.67,23.13,22.62,22.88,742700.0
2011-09-23 10:00:00,22.89,22.95,22.61,22.75,445500.0,22.89,22.95,22.61,22.75,445500.0
2011-09-23 10:30:00,22.75,23.07,22.73,23.05,279900.0,22.75,23.07,22.73,23.05,279900.0
2011-09-23 11:00:00,23.05,23.26,22.96,23.25,514500.0,23.05,23.26,22.96,23.25,514500.0
2011-09-23 11:30:00,23.25,23.27,23.05,23.17,257900.0,23.25,23.27,23.05,23.17,257900.0
2011-09-23 12:00:00,23.17,23.37,23.09,23.24,344700.0,23.17,23.37,23.09,23.24,344700.0
2011-09-23 12:30:00,23.24,23.44,23.01,23.2,487300.0,23.24,23.44,23.01,23.2,487300.0
2011-09-23 13:00:00,23.22,23.26,23.07,23.19,325900.0,23.22,23.26,23.07,23.19,325900.0
2011-09-23 13:30:00,23.19,23.45,23.17,23.41,272600.0,23.19,23.45,23.17,23.41,272600.0
2011-09-23 14:00:00,23.41,23.49,23.19,23.25,437700.0,23.41,23.49,23.19,23.25,437700.0
2011-09-23 14:30:00,23.25,23.34,23.21,23.23,406300.0,23.25,23.34,23.21,23.23,406300.0
2011-09-23 15:00:00,23.22,23.5,23.22,23.48,529100.0,23.22,23.5,23.22,23.48,529100.0
2011-09-23 15:30:00,23.49,23.5,23.31,23.4,676400.0,23.49,23.5,23.31,23.4,676400.0
2011-09-26 09:30:00,23.54,23.89,23.41,23.5,250000.0,23.54,23.89,23.41,23.5,250000.0
2011-09-26 10:00:00,23.51,23.65,23.35,23.55,187500.0,23.51,23.65,23.35,23.55,187500.0
2011-09-26 10:30:00,23.55,23.67,23.28,23.6,208400.0,23.55,23.67,23.28,23.6,208400.0
2011-09-26 11:00:00,23.61,23.82,23.56,23.8,135400.0,23.61,23.82,23.56,23.8,135400.0
2011-09-26 11:30:00,23.81,24.08,23.74,24.02,228100.0,23.81,24.08,23.74,24.02,228100.0
2011-09-26 12:00:00,24.02,24.05,23.86,23.93,292000.0,24.02,24.05,23.86,23.93,292000.0
2011-09-26 12:30:00,23.92,23.94,23.79,23.85,262400.0,23.92,23.94,23.79,23.85,262400.0
2011-09-26 13:00:00,23.84,23.87,23.74,23.82,387700.0,23.84,23.87,23.74,23.82,387700.0
2011-09-26 13:30:00,23.81,23.95,23.75,23.84,231300.0,23.81,23.95,23.75,23.84,231300.0
2011-09-26 14:00:00,23.85,24.0,23.81,23.85,323100.0,23.85,24.0,23.81,23.85,323100.0
2011-09-26 14:30:00,23.85,23.99,23.82,23.96,195900.0,23.85,23.99,23.82,23.96,195900.0
2011-09-26 15:00:00,23.97,24.09,23.92,24.06,210500.0,23.97,24.09,23.92,24.06,210500.0
2011-09-26 15:30:00,24.06,24.25,23.99,24.21,455200.0,24.06,24.25,23.99,24.21,455200.0
2011-09-27 09:30:00,24.68,24.68,24.21,24.3,329800.0,24.68,24.68,24.21,24.3,329800.0
2011-09-27 10:00:00,24.27,24.35,24.16,24.33,303000.0,24.27,24.35,24.16,24.33,303000.0
2011-09-27 10:30:00,24.32,24.33,24.1,24.3,288400.0,24.32,24.33,24.1,24.3,288400.0
2011-09-27 11:00:00,24.3,24.32,24.15,24.27,151600.0,24.3,24.32,24.15,24.27,151600.0
2011-09-27 11:30:00,24.27,24.29,24.16,24.27,126500.0,24.27,24.29,24.16,24.27,126500.0
2011-09-27 12:00:00,24.28,24.47,24.27,24.4,151900.0,24.28,24.47,24.27,24.4,151900.0
2011-09-27 12:30:00,24.4,24.4,24.31,24.31,101300.0,24.4,24.4,24.31,24.31,101300.0
2011-09-27 13:00:00,24.31,24.35,24.2,24.3,178500.0,24.31,24.35,24.2,24.3,178500.0
2011-09-27 13:30:00,24.31,24.43,24.22,24.42,122900.0,24.31,24.43,24.22,24.42,122900.0
2011-09-27 14:00:00,24.42,24.44,24.3,24.32,137100.0,24.42,24.44,24.3,24.32,137100.0
2011-09-27 14:30:00,24.32,24.37,24.21,24.23,156300.0,24.32,24.37,24.21,24.23,156300.0
2011-09-27 15:00:00,24.23,24.23,23.87,23.92,340500.0,24.23,24.23,23.87,23.92,340500.0
2011-09-27 15:30:00,23.91,23.96,23.69,23.83,600600.0,23.91,23.96,23.69,23.83,600600.0
2011-09-28 09:30:00,24.02,24.18,23.8,23.93,242700.0,24.02,24.18,23.8,23.93,242700.0
2011-09-28 10:00:00,23.94,23.98,23.48,23.66,202000.0,23.94,23.98,23.48,23.66,202000.0
2011-09-28 10:30:00,23.67,23.75,23.57,23.67,164400.0,23.67,23.75,23.57,23.67,164400.0
2011-09-28 11:00:00,23.68,23.7,23.39,23.45,218800.0,23.68,23.7,23.39,23.45,218800.0
2011-09-28 11:30:00,23.46,23.58,23.39,23.44,178100.0,23.46,23.58,23.39,23.44,178100.0
2011-09-28 12:00:00,23.44,23.47,23.3,23.4,140900.0,23.44,23.47,23.3,23.4,140900.0
2011-09-28 12:30:00,23.41,23.43,23.25,23.32,170300.0,23.41,23.43,23.25,23.32,170300.0
2011-09-28 13:00:00,23.32,23.32,23.22,23.24,149200.0,23.32,23.32,23.22,23.24,149200.0
2011-09-28 13:30:00,23.24,23.28,23.14,23.25,316500.0,23.24,23.28,23.14,23.25,316500.0
2011-09-28 14:00:00,23.24,23.32,23.23,23.24,184900.0,23.24,23.32,23.23,23.24,184900.0
2011-09-28 14:30:00,23.25,23.3,23.19,23.22,245300.0,23.25,23.3,23.19,23.22,245300.0
2011-09-28 15:00:00,23.22,23.39,23.2,23.28,238900.0,23.22,23.39,23.2,23.28,238900.0
2011-09-28 15:30:00,23.27,23.27,23.06,23.1,687600.0,23.27,23.27,23.06,23.1,687600.0
2011-09-29 09:30:00,23.46,23.87,23.05,23.29,257300.0,23.46,23.87,23.05,23.29,257300.0
2011-09-29 10:00:00,23.31,23.33,22.99,23.16,270100.0,23.31,23.33,22.99,23.16,270100.0
2011-09-29 10:30:00,23.16,23.57,23.11,23.53,803000.0,23.16,23.57,23.11,23.53,803000.0
2011-09-29 11:00:00,23.52,23.55,23.34,23.47,315700.0,23.52,23.55,23.34,23.47,315700.0
2011-09-29 11:30:00,23.46,23.55,23.42,23.46,302100.0,23.46,23.55,23.42,23.46,302100.0
2011-09-29 12:00:00,23.45,23.5,23.27,23.29,210300.0,23.45,23.5,23.27,23.29,210300.0
2011-09-29 12:30:00,23.29,23.29,23.01,23.02,173900.0,23.29,23.29,23.01,23.02,173900.0
2011-09-29 13:00:00,23.01,23.1,22.98,23.0,1267600.0,23.01,23.1,22.98,23.0,1267600.0
2011-09-29 13:30:00,23.0,23.02,22.69,22.79,455400.0,23.0,23.02,22.69,22.79,455400.0
2011-09-29 14:00:00,22.79,22.91,22.69,22.85,302800.0,22.79,22.91,22.69,22.85,302800.0
2011-09-29 14:30:00,22.86,22.98,22.75,22.91,194400.0,22.86,22.98,22.75,22.91,194400.0
2011-09-29 15:00:00,22.91,23.1,22.75,23.06,240000.0,22.91,23.1,22.75,23.06,240000.0
2011-09-29 15:30:00,23.07,23.32,23.03,23.31,556100.0,23.07,23.32,23.03,23.31,556100.0
2011-09-30 09:30:00,23.18,23.21,22.68,22.71,1196900.0,23.18,23.21,22.68,22.71,1196900.0
2011-09-30 10:00:00,22.71,23.1,22.61,22.9,320000.0,22.71,23.1,22.61,22.9,320000.0
2011-09-30 10:30:00,22.9,22.9,22.71,22.76,125900.0,22.9,22.9,22.71,22.76,125900.0
2011-09-30 11:00:00,22.77,23.04,22.71,22.9,146700.0,22.77,23.04,22.71,22.9,146700.0
2011-09-30 11:30:00,22.91,23.04,22.73,22.73,172400.0,22.91,23.04,22.73,22.73,172400.0
2011-09-30 12:00:00,22.74,22.84,22.55,22.68,103800.0,22.74,22.84,22.55,22.68,103800.0
2011-09-30 12:30:00,22.67,22.73,22.58,22.58,117700.0,22.67,22.73,22.58,22.58,117700.0
2011-09-30 13:00:00,22.57,22.58,22.5,22.5,138000.0,22.57,22.58,22.5,22.5,138000.0
2011-09-30 13:30:00,22.49,22.64,22.48,22.5,121600.0,22.49,22.64,22.48,22.5,121600.0
2011-09-30 14:00:00,22.49,22.56,22.38,22.4,200900.0,22.49,22.56,22.38,22.4,200900.0
2011-09-30 14:30:00,22.39,22.57,22.37,22.51,259500.0,22.39,22.57,22.37,22.51,259500.0
2011-09-30 15:00:00,22.51,22.59,22.4,22.47,417800.0,22.51,22.59,22.4,22.47,417800.0
2011-09-30 15:30:00,22.47,22.58,22.31,22.31,835100.0,22.47,22.58,22.31,22.31,835100.0
2011-10-03 09:30:00,22.2,22.34,21.9,21.96,502900.0,22.2,22.34,21.9,21.96,502900.0
2011-10-03 10:00:00,21.97,22.62,21.96,22.46,723000.0,21.97,22.62,21.96,22.46,723000.0
2011-10-03 10:30:00,22.46,22.48,22.19,22.28,565100.0,22.46,22.48,22.19,22.28,565100.0
2011-10-03 11:00:00,22.28,22.41,22.19,22.38,322800.0,22.28,22.41,22.19,22.38,322800.0
2011-10-03 11:30:00,22.38,22.45,22.24,22.36,339600.0,22.38,22.45,22.24,22.36,339600.0
2011-10-03 12:00:00,22.37,22.38,22.18,22.25,190000.0,22.37,22.38,22.18,22.25,190000.0
2011-10-03 12:30:00,22.25,22.41,22.25,22.29,467700.0,22.25,22.41,22.25,22.29,467700.0
2011-10-03 13:00:00,22.28,22.32,22.11,22.23,379900.0,22.28,22.32,22.11,22.23,379900.0
2011-10-03 13:30:00,22.22,22.39,22.14,22.38,619400.0,22.22,22.39,22.14,22.38,619400.0
2011-10-03 14:00:00,22.38,22.46,22.25,22.3,375000.0,22.38,22.46,22.25,22.3,375000.0
2011-10-03 14:30:00,22.3,22.33,22.2,22.28,379700.0,22.3,22.33,22.2,22.28,379700.0
2011-10-03 15:00:00,22.28,22.43,22.18,22.23,409700.0,22.28,22.43,22.18,22.23,409700.0
2011-10-03 15:30:00,22.24,22.27,21.89,21.9,1122200.0,22.24,22.27,21.89,21.9,1122200.0
2011-10-04 09:30:00,21.7,21.87,21.47,21.87,195100.0,21.7,21.87,21.47,21.87,195100.0
2011-10-04 10:00:00,21.87,22.24,21.77,22.1,447800.0,21.87,22.24,21.77,22.1,447800.0
2011-10-04 10:30:00,22.1,22.33,22.06,22.25,355300.0,22.1,22.33,22.06,22.25,355300.0
2011-10-04 11:00:00,22.26,22.51,22.19,22.44,269600.0,22.26,22.51,22.19,22.44,269600.0
2011-10-04 11:30:00,22.44,22.48,22.25,22.46,257700.0,22.44,22.48,22.25,22.46,257700.0
2011-10-04 12:00:00,22.47,22.7,22.35,22.37,346000.0,22.47,22.7,22.35,22.37,346000.0
2011-10-04 12:30:00,22.37,22.48,22.34,22.37,192800.0,22.37,22.48,22.34,22.37,192800.0
2011-10-04 13:00:00,22.35,22.46,22.2,22.21,332900.0,22.35,22.46,22.2,22.21,332900.0
2011-10-04 13:30:00,22.21,22.25,22.03,22.03,279800.0,22.21,22.25,22.03,22.03,279800.0
2011-10-04 14:00:00,22.03,22.11,21.86,21.99,231000.0,22.03,22.11,21.86,21.99,231000.0
2011-10-04 14:30:00,21.99,22.11,21.78,21.83,261400.0,21.99,22.11,21.78,21.83,261400.0
2011-10-04 15:00:00,21.83,22.07,21.7,22.04,291900.0,21.83,22.07,21.7,22.04,291900.0
2011-10-04 15:30:00,22.04,22.54,22.04,22.49,871500.0,22.04,22.54,22.04,22.49,871500.0
2011-10-05 09:30:00,22.53,22.69,22.17,22.33,328000.0,22.53,22.69,22.17,22.33,328000.0
2011-10-05 10:00:00,22.33,23.34,22.3,23.16,751800.0,22.33,23.34,22.3,23.16,751800.0
2011-10-05 10:30:00,23.16,24.03,23.13,23.87,616500.0,23.16,24.03,23.13,23.87,616500.0
2011-10-05 11:00:00,23.88,23.9,23.42,23.49,230700.0,23.88,23.9,23.42,23.49,230700.0
2011-10-05 11:30:00,23.5,23.69,23.47,23.61,153600.0,23.5,23.69,23.47,23.61,153600.0
2011-10-05 12:00:00,23.62,23.67,23.21,23.27,243200.0,23.62,23.67,23.21,23.27,243200.0
2011-10-05 12:30:00,23.26,23.4,23.22,23.37,133700.0,23.26,23.4,23.22,23.37,133700.0
2011-10-05 13:00:00,23.37,23.51,23.23,23.38,179300.0,23.37,23.51,23.23,23.38,179300.0
2011-10-05 13:30:00,23.38,23.52,23.27,23.48,139900.0,23.38,23.52,23.27,23.48,139900.0
2011-10-05 14:00:00,23.48,23.52,23.34,23.43,146000.0,23.48,23.52,23.34,23.43,146000.0
2011-10-05 14:30:00,23.44,23.45,23.24,23.41,197100.0,23.44,23.45,23.24,23.41,197100.0
2011-10-05 15:00:00,23.4,23.42,23.2,23.3,302700.0,23.4,23.42,23.2,23.3,302700.0
2011-10-05 15:30:00,23.3,23.56,23.29,23.49,638300.0,23.3,23.56,23.29,23.49,638300.0
2011-10-06 09:30:00,23.79,23.79,23.3,23.4,285000.0,23.79,23.79,23.3,23.4,285000.0
2011-10-06 10:00:00,23.4,23.8,23.31,23.77,198700.0,23.4,23.8,23.31,23.77,198700.0
2011-10-06 10:30:00,23.78,23.93,23.73,23.83,188800.0,23.78,23.93,23.73,23.83,188800.0
2011-10-06 11:00:00,23.84,24.05,23.66,23.72,209200.0,23.84,24.05,23.66,23.72,209200.0
2011-10-06 11:30:00,23.72,24.0,23.71,23.98,148400.0,23.72,24.0,23.71,23.98,148400.0
2011-10-06 12:00:00,23.98,24.07,23.92,23.96,267400.0,23.98,24.07,23.92,23.96,267400.0
2011-10-06 12:30:00,23.96,24.04,23.9,23.96,318000.0,23.96,24.04,23.9,23.96,318000.0
2011-10-06 13:00:00,23.96,24.06,23.88,23.9,199500.0,23.96,24.06,23.88,23.9,199500.0
2011-10-06 13:30:00,23.91,24.02,23.84,23.97,234200.0,23.91,24.02,23.84,23.97,234200.0
2011-10-06 14:00:00,23.97,24.06,23.9,23.99,154000.0,23.97,24.06,23.9,23.99,154000.0
2011-10-06 14:30:00,23.99,24.02,23.9,24.0,162500.0,23.99,24.02,23.9,24.0,162500.0
2011-10-06 15:00:00,24.0,24.04,23.87,23.9,241000.0,24.0,24.04,23.87,23.9,241000.0
2011-10-06 15:30:00,23.89,24.13,23.87,24.06,599500.0,23.89,24.13,23.87,24.06,599500.0
2011-10-07 09:30:00,24.15,24.24,23.93,24.14,311200.0,24.15,24.24,23.93,24.14,311200.0
2011-10-07 10:00:00,24.16,24.31,24.04,24.22,303600.0,24.16,24.31,24.04,24.22,303600.0
2011-10-07 10:30:00,24.22,24.31,24.08,24.09,113900.0,24.22,24.31,24.08,24.09,113900.0
2011-10-07 11:00:00,24.09,24.17,23.99,24.1,215400.0,24.09,24.17,23.99,24.1,215400.0
2011-10-07 11:30:00,24.11,24.11,23.89,24.07,183500.0,24.11,24.11,23.89,24.07,183500.0
2011-10-07 12:00:00,24.09,24.11,23.73,23.9,298300.0,24.09,24.11,23.73,23.9,298300.0
2011-10-07 12:30:00,23.89,23.93,23.58,23.64,232300.0,23.89,23.93,23.58,23.64,232300.0
2011-10-07 13:00:00,23.62,23.75,23.58,23.67,151000.0,23.62,23.75,23.58,23.67,151000.0
2011-10-07 13:30:00,23.66,23.66,23.53,23.58,89600.0,23.66,23.66,23.53,23.58,89600.0
2011-10-07 14:00:00,23.57,23.61,23.41,23.44,332800.0,23.57,23.61,23.41,23.44,332800.0
2011-10-07 14:30:00,23.45,23.51,23.29,23.35,274500.0,23.45,23.51,23.29,23.35,274500.0
2011-10-07 15:00:00,23.35,23.57,23.32,23.54,301900.0,23.35,23.57,23.32,23.54,301900.0
2011-10-07 15:30:00,23.55,23.58,23.22,23.28,595800.0,23.55,23.58,23.22,23.28,595800.0
2011-10-10 09:30:00,23.63,23.87,23.54,23.87,272100.0,23.63,23.87,23.54,23.87,272100.0
2011-10-10 10:00:00,23.87,24.01,23.81,23.87,160500.0,23.87,24.01,23.81,23.87,160500.0
2011-10-10 10:30:00,23.88,23.94,23.83,23.84,105200.0,23.88,23.94,23.83,23.84,105200.0
2011-10-10 11:00:00,23.83,23.84,23.66,23.75,98500.0,23.83,23.84,23.66,23.75,98500.0
2011-10-10 11:30:00,23.75,23.85,23.73,23.76,106700.0,23.75,23.85,23.73,23.76,106700.0
2011-10-10 12:00:00,23.77,23.8,23.72,23.75,75500.0,23.77,23.8,23.72,23.75,75500.0
2011-10-10 12:30:00,23.74,23.78,23.69,23.71,56900.0,23.74,23.78,23.69,23.71,56900.0
2011-10-10 13:00:00,23.71,23.71,23.54,23.58,158700.0,23.71,23.71,23.54,23.58,158700.0
2011-10-10 13:30:00,23.58,23.6,23.48,23.55,155300.0,23.58,23.6,23.48,23.55,155300.0
2011-10-10 14:00:00,23.55,23.65,23.51,23.64,120100.0,23.55,23.65,23.51,23.64,120100.0
2011-10-10 14:30:00,23.65,23.65,23.51,23.53,109200.0,23.65,23.65,23.51,23.53,109200.0
2011-10-10 15:00:00,23.53,23.54,23.3,23.38,232200.0,23.53,23.54,23.3,23.38,232200.0
2011-10-10 15:30:00,23.38,23.67,23.33,23.66,469100.0,23.38,23.67,23.33,23.66,469100.0
2011-10-11 09:30:00,23.6,23.69,23.37,23.4,142000.0,23.6,23.69,23.37,23.4,142000.0
2011-10-11 10:00:00,23.4,23.57,23.35,23.53,85200.0,23.4,23.57,23.35,23.53,85200.0
2011-10-11 10:30:00,23.53,23.58,23.39,23.41,87000.0,23.53,23.58,23.39,23.41,87000.0
2011-10-11 11:00:00,23.42,23.46,23.34,23.4,112300.0,23.42,23.46,23.34,23.4,112300.0
2011-10-11 11:30:00,23.4,23.48,23.38,23.41,106100.0,23.4,23.48,23.38,23.41,106100.0
2011-10-11 12:00:00,23.41,23.46,23.4,23.41,64700.0,23.41,23.46,23.4,23.41,64700.0
2011-10-11 12:30:00,23.41,23.46,23.35,23.45,92800.0,23.41,23.46,23.35,23.45,92800.0
2011-10-11 13:00:00,23.45,23.48,23.34,23.39,148400.0,23.45,23.48,23.34,23.39,148400.0
2011-10-11 13:30:00,23.39,23.43,23.37,23.41,106100.0,23.39,23.43,23.37,23.41,106100.0
2011-10-11 14:00:00,23.41,23.5,23.37,23.38,114100.0,23.41,23.5,23.37,23.38,114100.0
2011-10-11 14:30:00,23.38,23.48,23.38,23.45,91600.0,23.38,23.48,23.38,23.45,91600.0
2011-10-11 15:00:00,23.45,23.49,23.41,23.42,176500.0,23.45,23.49,23.41,23.42,176500.0
2011-10-11 15:30:00,23.42,23.58,23.41,23.53,545600.0,23.42,23.58,23.41,23.53,545600.0
2011-10-12 09:30:00,23.85,23.85,23.6,23.79,153100.0,23.85,23.85,23.6,23.79,153100.0
2011-10-12 10:00:00,23.78,23.97,23.7,23.89,107200.0,23.78,23.97,23.7,23.89,107200.0
2011-10-12 10:30:00,23.9,24.45,23.86,24.33,378200.0,23.9,24.45,23.86,24.33,378200.0
2011-10-12 11:00:00,24.33,24.72,24.21,24.62,603900.0,24.33,24.72,24.21,24.62,603900.0
2011-10-12 11:30:00,24.62,24.67,24.5,24.54,150600.0,24.62,24.67,24.5,24.54,150600.0
2011-10-12 12:00:00,24.55,24.58,24.46,24.52,154000.0,24.55,24.58,24.46,24.52,154000.0
2011-10-12 12:30:00,24.52,24.88,24.51,24.79,198300.0,24.52,24.88,24.51,24.79,198300.0
2011-10-12 13:00:00,24.79,24.89,24.73,24.76,152500.0,24.79,24.89,24.73,24.76,152500.0
2011-10-12 13:30:00,24.77,24.83,24.63,24.63,204100.0,24.77,24.83,24.63,24.63,204100.0
2011-10-12 14:00:00,24.64,24.73,24.59,24.69,245100.0,24.64,24.73,24.59,24.69,245100.0
2011-10-12 14:30:00,24.69,24.75,24.46,24.5,231600.0,24.69,24.75,24.46,24.5,231600.0
2011-10-12 15:00:00,24.49,24.49,24.23,24.3,369300.0,24.49,24.49,24.23,24.3,369300.0
2011-10-12 15:30:00,24.31,24.36,24.13,24.14,520900.0,24.31,24.36,24.13,24.14,520900.0
2011-10-13 09:30:00,24.11,24.15,23.58,23.99,118400.0,24.11,24.15,23.58,23.99,118400.0
2011-10-13 10:00:00,23.98,24.18,23.87,24.1,212600.0,23.98,24.18,23.87,24.1,212600.0
2011-10-13 10:30:00,24.09,24.23,23.92,23.92,230400.0,24.09,24.23,23.92,23.92,230400.0
2011-10-13 11:00:00,23.92,24.0,23.77,23.82,114400.0,23.92,24.0,23.77,23.82,114400.0
2011-10-13 11:30:00,23.83,24.02,23.83,23.96,77600.0,23.83,24.02,23.83,23.96,77600.0
2011-10-13 12:00:00,23.95,23.99,23.75,23.75,69500.0,23.95,23.99,23.75,23.75,69500.0
2011-10-13 12:30:00,23.75,23.78,23.67,23.74,60700.0,23.75,23.78,23.67,23.74,60700.0
2011-10-13 13:00:00,23.74,23.92,23.68,23.87,79100.0,23.74,23.92,23.68,23.87,79100.0
2011-10-13 13:30:00,23.87,23.97,23.86,23.89,67200.0,23.87,23.97,23.86,23.89,67200.0
2011-10-13 14:00:00,23.89,23.89,23.8,23.81,71000.0,23.89,23.89,23.8,23.81,71000.0
2011-10-13 14:30:00,23.82,23.99,23.81,23.96,60400.0,23.82,23.99,23.81,23.96,60400.0
2011-10-13 15:00:00,23.96,24.0,23.83,23.83,165400.0,23.96,24.0,23.83,23.83,165400.0
2011-10-13 15:30:00,23.84,23.9,23.81,23.88,265600.0,23.84,23.9,23.81,23.88,265600.0
2011-10-14 09:30:00,24.15,24.26,24.0,24.2,242700.0,24.15,24.26,24.0,24.2,242700.0
2011-10-14 10:00:00,24.2,24.23,23.93,23.99,344100.0,24.2,24.23,23.93,23.99,344100.0
2011-10-14 10:30:00,23.99,24.03,23.87,23.87,57200.0,23.99,24.03,23.87,23.87,57200.0
2011-10-14 11:00:00,23.89,23.91,23.75,23.75,139800.0,23.89,23.91,23.75,23.75,139800.0
2011-10-14 11:30:00,23.74,23.77,23.6,23.65,109600.0,23.74,23.77,23.6,23.65,109600.0
2011-10-14 12:00:00,23.64,23.65,23.5,23.59,95200.0,23.64,23.65,23.5,23.59,95200.0
2011-10-14 12:30:00,23.58,23.62,23.49,23.51,76300.0,23.58,23.62,23.49,23.51,76300.0
2011-10-14 13:00:00,23.5,23.64,23.5,23.63,86800.0,23.5,23.64,23.5,23.63,86800.0
2011-10-14 13:30:00,23.62,23.7,23.6,23.7,69800.0,23.62,23.7,23.6,23.7,69800.0
2011-10-14 14:00:00,23.7,23.81,23.7,23.79,116600.0,23.7,23.81,23.7,23.79,116600.0
2011-10-14 14:30:00,23.78,23.85,23.74,23.84,115300.0,23.78,23.85,23.74,23.84,115300.0
2011-10-14 15:00:00,23.84,23.85,23.77,23.8,186400.0,23.84,23.85,23.77,23.8,186400.0
2011-10-14 15:30:00,23.8,23.88,23.73,23.84,516200.0,23.8,23.88,23.73,23.84,516200.0
2011-10-17 09:30:00,23.68,23.99,23.65,23.88,127000.0,23.68,23.99,23.65,23.88,127000.0
2011-10-17 10:00:00,23.87,23.89,23.54,23.54,114600.0,23.87,23.89,23.54,23.54,114600.0
2011-10-17 10:30:00,23.54,23.56,23.35,23.46,79200.0,23.54,23.56,23.35,23.46,79200.0
2011-10-17 11:00:00,23.46,23.46,23.36,23.43,57300.0,23.46,23.46,23.36,23.43,57300.0
2011-10-17 11:30:00,23.43,23.5,23.31,23.33,86300.0,23.43,23.5,23.31,23.33,86300.0
2011-10-17 12:00:00,23.33,23.37,23.16,23.36,74700.0,23.33,23.37,23.16,23.36,74700.0
2011-10-17 12:30:00,23.35,23.35,23.14,23.23,100200.0,23.35,23.35,23.14,23.23,100200.0
2011-10-17 13:00:00,23.22,23.28,23.18,23.22,71900.0,23.22,23.28,23.18,23.22,71900.0
2011-10-17 13:30:00,23.21,23.23,23.06,23.1,184900.0,23.21,23.23,23.06,23.1,184900.0
2011-10-17 14:00:00,23.1,23.15,23.05,23.11,110500.0,23.1,23.15,23.05,23.11,110500.0
2011-10-17 14:30:00,23.11,23.13,22.95,23.13,199700.0,23.11,23.13,22.95,23.13,199700.0
2011-10-17 15:00:00,23.13,23.22,23.11,23.17,145800.0,23.13,23.22,23.11,23.17,145800.0
2011-10-17 15:30:00,23.17,23.21,23.03,23.11,432500.0,23.17,23.21,23.03,23.11,432500.0
2011-10-18 09:30:00,23.22,23.22,22.27,22.42,404300.0,23.22,23.22,22.27,22.42,404300.0
2011-10-18 10:00:00,22.42,22.77,22.32,22.77,247200.0,22.42,22.77,22.32,22.77,247200.0
2011-10-18 10:30:00,22.77,23.03,22.71,22.91,249000.0,22.77,23.03,22.71,22.91,249000.0
2011-10-18 11:00:00,22.91,23.04,22.85,22.91,104900.0,22.91,23.04,22.85,22.91,104900.0
2011-10-18 11:30:00,22.91,23.2,22.91,23.15,110600.0,22.91,23.2,22.91,23.15,110600.0
2011-10-18 12:00:00,23.15,23.21,23.08,23.13,56300.0,23.15,23.21,23.08,23.13,56300.0
2011-10-18 12:30:00,23.12,23.27,23.09,23.17,130600.0,23.12,23.27,23.09,23.17,130600.0
2011-10-18 13:00:00,23.17,23.18,23.05,23.14,52500.0,23.17,23.18,23.05,23.14,52500.0
2011-10-18 13:30:00,23.14,23.17,23.04,23.15,83200.0,23.14,23.17,23.04,23.15,83200.0
2011-10-18 14:00:00,23.15,23.23,23.11,23.18,90200.0,23.15,23.23,23.11,23.18,90200.0
2011-10-18 14:30:00,23.19,23.31,23.16,23.29,109200.0,23.19,23.31,23.16,23.29,109200.0
2011-10-18 15:00:00,23.29,23.65,23.29,23.5,558500.0,23.29,23.65,23.29,23.5,558500.0
2011-10-18 15:30:00,23.5,23.7,23.48,23.58,744600.0,23.5,23.7,23.48,23.58,744600.0
2011-10-19 09:30:00,23.57,23.72,23.25,23.37,126700.0,23.57,23.72,23.25,23.37,126700.0
2011-10-19 10:00:00,23.37,23.68,23.29,23.6,126000.0,23.37,23.68,23.29,23.6,126000.0
2011-10-19 10:30:00,23.61,23.63,23.47,23.57,75800.0,23.61,23.63,23.47,23.57,75800.0
2011-10-19 11:00:00,23.57,23.6,23.38,23.48,86400.0,23.57,23.6,23.38,23.48,86400.0
2011-10-19 11:30:00,23.47,23.61,23.38,23.39,75000.0,23.47,23.61,23.38,23.39,75000.0
2011-10-19 12:00:00,23.39,23.55,23.38,23.52,78300.0,23.39,23.55,23.38,23.52,78300.0
2011-10-19 12:30:00,23.51,23.64,23.45,23.6,61500.0,23.51,23.64,23.45,23.6,61500.0
2011-10-19 13:00:00,23.6,23.71,23.58,23.66,86700.0,23.6,23.71,23.58,23.66,86700.0
2011-10-19 13:30:00,23.66,23.67,23.54,23.61,75700.0,23.66,23.67,23.54,23.61,75700.0
2011-10-19 14:00:00,23.61,23.65,23.49,23.49,236300.0,23.61,23.65,23.49,23.49,236300.0
2011-10-19 14:30:00,23.48,23.56,23.4,23.48,154700.0,23.48,23.56,23.4,23.48,154700.0
2011-10-19 15:00:00,23.48,23.53,23.4,23.44,146100.0,23.48,23.53,23.4,23.44,146100.0
2011-10-19 15:30:00,23.44,23.52,23.42,23.47,351100.0,23.44,23.52,23.42,23.47,351100.0
2011-10-20 09:30:00,23.42,23.48,23.18,23.2,104900.0,23.42,23.48,23.18,23.2,104900.0
2011-10-20 10:00:00,23.22,23.55,23.22,23.46,186700.0,23.22,23.55,23.22,23.46,186700.0
2011-10-20 10:30:00,23.48,23.58,23.32,23.32,96100.0,23.48,23.58,23.32,23.32,96100.0
2011-10-20 11:00:00,23.31,23.31,23.19,23.27,145700.0,23.31,23.31,23.19,23.27,145700.0
2011-10-20 11:30:00,23.28,23.36,23.24,23.28,109900.0,23.28,23.36,23.24,23.28,109900.0
2011-10-20 12:00:00,23.28,23.31,23.12,23.23,74800.0,23.28,23.31,23.12,23.23,74800.0
2011-10-20 12:30:00,23.24,23.46,23.21,23.46,111500.0,23.24,23.46,23.21,23.46,111500.0
2011-10-20 13:00:00,23.46,23.7,23.4,23.61,144900.0,23.46,23.7,23.4,23.61,144900.0
2011-10-20 13:30:00,23.62,23.66,23.52,23.62,105400.0,23.62,23.66,23.52,23.62,105400.0
2011-10-20 14:00:00,23.62,23.67,23.47,23.54,113000.0,23.62,23.67,23.47,23.54,113000.0
2011-10-20 14:30:00,23.54,23.79,23.54,23.74,119000.0,23.54,23.79,23.54,23.74,119000.0
2011-10-20 15:00:00,23.74,23.75,23.55,23.59,130000.0,23.74,23.75,23.55,23.59,130000.0
2011-10-20 15:30:00,23.59,23.75,23.57,23.67,331900.0,23.59,23.75,23.57,23.67,331900.0
2011-10-21 09:30:00,23.98,24.2,23.83,24.2,225700.0,23.98,24.2,23.83,24.2,225700.0
2011-10-21 10:00:00,24.19,24.59,24.15,24.57,251400.0,24.19,24.59,24.15,24.57,251400.0
2011-10-21 10:30:00,24.56,24.66,24.48,24.62,260200.0,24.56,24.66,24.48,24.62,260200.0
2011-10-21 11:00:00,24.62,24.68,24.54,24.62,225800.0,24.62,24.68,24.54,24.62,225800.0
2011-10-21 11:30:00,24.62,24.69,24.54,24.57,161100.0,24.62,24.69,24.54,24.57,161100.0
2011-10-21 12:00:00,24.57,24.61,24.51,24.58,171200.0,24.57,24.61,24.51,24.58,171200.0
2011-10-21 12:30:00,24.58,24.71,24.57,24.71,164800.0,24.58,24.71,24.57,24.71,164800.0
2011-10-21 13:00:00,24.71,24.76,24.64,24.68,297700.0,24.71,24.76,24.64,24.68,297700.0
2011-10-21 13:30:00,24.68,24.79,24.63,24.78,184300.0,24.68,24.79,24.63,24.78,184300.0
2011-10-21 14:00:00,24.78,24.87,24.72,24.72,222700.0,24.78,24.87,24.72,24.72,222700.0
2011-10-21 14:30:00,24.72,24.83,24.63,24.83,177800.0,24.72,24.83,24.63,24.83,177800.0
2011-10-21 15:00:00,24.83,24.98,24.83,24.89,379500.0,24.83,24.98,24.83,24.89,379500.0
2011-10-21 15:30:00,24.89,25.16,24.86,25.07,1320800.0,24.89,25.16,24.86,25.07,1320800.0
2011-10-24 09:30:00,25.19,26.38,25.19,25.96,507800.0,25.19,26.38,25.19,25.96,507800.0
2011-10-24 10:00:00,25.96,26.4,25.7,26.19,498600.0,25.96,26.4,25.7,26.19,498600.0
2011-10-24 10:30:00,26.18,26.25,26.09,26.15,274600.0,26.18,26.25,26.09,26.15,274600.0
2011-10-24 11:00:00,26.16,26.6,26.13,26.5,272200.0,26.16,26.6,26.13,26.5,272200.0
2011-10-24 11:30:00,26.51,26.53,26.31,26.43,164400.0,26.51,26.53,26.31,26.43,164400.0
2011-10-24 12:00:00,26.43,26.52,26.36,26.51,182900.0,26.43,26.52,26.36,26.51,182900.0
2011-10-24 12:30:00,26.51,26.53,26.43,26.51,141100.0,26.51,26.53,26.43,26.51,141100.0
2011-10-24 13:00:00,26.51,26.52,26.42,26.49,108300.0,26.51,26.52,26.42,26.49,108300.0
2011-10-24 13:30:00,26.5,26.78,26.46,26.73,246500.0,26.5,26.78,26.46,26.73,246500.0
2011-10-24 14:00:00,26.72,26.73,26.46,26.52,167000.0,26.72,26.73,26.46,26.52,167000.0
2011-10-24 14:30:00,26.53,26.61,26.39,26.47,174600.0,26.53,26.61,26.39,26.47,174600.0
2011-10-24 15:00:00,26.46,26.51,26.35,26.35,267600.0,26.46,26.51,26.35,26.35,267600.0
2011-10-24 15:30:00,26.35,26.41,26.31,26.37,567200.0,26.35,26.41,26.31,26.37,567200.0
2011-10-25 09:30:00,26.05,26.5,26.02,26.34,242200.0,26.05,26.5,26.02,26.34,242200.0
2011-10-25 10:00:00,26.34,26.42,26.1,26.37,248700.0,26.34,26.42,26.1,26.37,248700.0
2011-10-25 10:30:00,26.37,26.51,26.32,26.35,133900.0,26.37,26.51,26.32,26.35,133900.0
2011-10-25 11:00:00,26.35,26.42,26.3,26.4,180700.0,26.35,26.42,26.3,26.4,180700.0
2011-10-25 11:30:00,26.39,26.42,26.27,26.28,159900.0,26.39,26.42,26.27,26.28,159900.0
2011-10-25 12:00:00,26.27,26.56,26.24,26.54,139500.0,26.27,26.56,26.24,26.54,139500.0
2011-10-25 12:30:00,26.54,26.59,26.32,26.32,172300.0,26.54,26.59,26.32,26.32,172300.0
2011-10-25 13:00:00,26.32,26.4,26.32,26.35,111500.0,26.32,26.4,26.32,26.35,111500.0
2011-10-25 13:30:00,26.34,26.55,26.29,26.54,174100.0,26.34,26.55,26.29,26.54,174100.0
2011-10-25 14:00:00,26.54,26.57,26.36,26.4,231800.0,26.54,26.57,26.36,26.4,231800.0
2011-10-25 14:30:00,26.39,26.4,26.32,26.4,175500.0,26.39,26.4,26.32,26.4,175500.0
2011-10-25 15:00:00,26.42,26.52,26.31,26.34,245700.0,26.42,26.52,26.31,26.34,245700.0
2011-10-25 15:30:00,26.34,26.38,26.1,26.19,632700.0,26.34,26.38,26.1,26.19,632700.0
2011-10-26 09:30:00,26.39,26.5,26.06,26.11,176000.0,26.39,26.5,26.06,26.11,176000.0
2011-10-26 10:00:00,26.1,26.22,25.91,26.0,177100.0,26.1,26.22,25.91,26.0,177100.0
2011-10-26 10:30:00,26.0,26.02,25.54,25.69,158600.0,26.0,26.02,25.54,25.69,158600.0
2011-10-26 11:00:00,25.69,25.84,25.67,25.8,174000.0,25.69,25.84,25.67,25.8,174000.0
2011-10-26 11:30:00,25.8,26.18,25.79,26.13,149200.0,25.8,26.18,25.79,26.13,149200.0
2011-10-26 12:00:00,26.12,26.2,26.03,26.09,124500.0,26.12,26.2,26.03,26.09,124500.0
2011-10-26 12:30:00,26.09,26.09,25.99,26.02,82600.0,26.09,26.09,25.99,26.02,82600.0
2011-10-26 13:00:00,26.02,26.03,25.9,25.97,233100.0,26.02,26.03,25.9,25.97,233100.0
2011-10-26 13:30:00,25.98,26.29,25.94,26.13,585500.0,25.98,26.29,25.94,26.13,585500.0
2011-10-26 14:00:00,26.13,26.24,26.09,26.17,237900.0,26.13,26.24,26.09,26.17,237900.0
2011-10-26 14:30:00,26.17,26.4,26.15,26.22,200000.0,26.17,26.4,26.15,26.22,200000.0
2011-10-26 15:00:00,26.22,26.33,26.19,26.27,153800.0,26.22,26.33,26.19,26.27,153800.0
2011-10-26 15:30:00,26.26,26.4,26.19,26.24,411000.0,26.26,26.4,26.19,26.24,411000.0
2011-10-27 09:30:00,28.33,29.73,27.91,28.0,882800.0,28.33,29.73,27.91,28.0,882800.0
2011-10-27 10:00:00,28.0,28.11,27.84,27.87,513600.0,28.0,28.11,27.84,27.87,513600.0
2011-10-27 10:30:00,27.87,27.95,27.74,27.89,216100.0,27.87,27.95,27.74,27.89,216100.0
2011-10-27 11:00:00,27.89,28.02,27.87,27.96,156700.0,27.89,28.02,27.87,27.96,156700.0
2011-10-27 11:30:00,27.97,28.3,27.92,28.28,185400.0,27.97,28.3,27.92,28.28,185400.0
2011-10-27 12:00:00,28.29,28.35,28.06,28.06,181100.0,28.29,28.35,28.06,28.06,181100.0
2011-10-27 12:30:00,28.06,28.21,28.06,28.19,110300.0,28.06,28.21,28.06,28.19,110300.0
2011-10-27 13:00:00,28.2,28.28,28.0,28.27,350600.0,28.2,28.28,28.0,28.27,350600.0
2011-10-27 13:30:00,28.26,28.28,28.1,28.28,271200.0,28.26,28.28,28.1,28.28,271200.0
2011-10-27 14:00:00,28.28,28.34,28.16,28.2,160000.0,28.28,28.34,28.16,28.2,160000.0
2011-10-27 14:30:00,28.21,28.29,28.1,28.13,264500.0,28.21,28.29,28.1,28.13,264500.0
2011-10-27 15:00:00,28.13,28.3,27.98,28.13,599900.0,28.13,28.3,27.98,28.13,599900.0
2011-10-27 15:30:00,28.14,28.21,27.89,27.9,889000.0,28.14,28.21,27.89,27.9,889000.0
2011-10-28 09:30:00,27.75,27.92,27.2,27.56,503400.0,27.75,27.92,27.2,27.56,503400.0
2011-10-28 10:00:00,27.56,27.68,27.49,27.5,275400.0,27.56,27.68,27.49,27.5,275400.0
2011-10-28 10:30:00,27.5,27.61,27.41,27.6,227200.0,27.5,27.61,27.41,27.6,227200.0
2011-10-28 11:00:00,27.6,27.86,27.6,27.73,107200.0,27.6,27.86,27.6,27.73,107200.0
2011-10-28 11:30:00,27.74,27.83,27.55,27.56,217900.0,27.74,27.83,27.55,27.56,217900.0
2011-10-28 12:00:00,27.56,27.57,27.44,27.52,365300.0,27.56,27.57,27.44,27.52,365300.0
2011-10-28 12:30:00,27.51,27.65,27.48,27.61,231600.0,27.51,27.65,27.48,27.61,231600.0
2011-10-28 13:00:00,27.61,27.69,27.46,27.6,111100.0,27.61,27.69,27.46,27.6,111100.0
2011-10-28 13:30:00,27.6,27.71,27.6,27.63,135700.0,27.6,27.71,27.6,27.63,135700.0
2011-10-28 14:00:00,27.62,27.68,27.58,27.63,133000.0,27.62,27.68,27.58,27.63,133000.0
2011-10-28 14:30:00,27.63,27.72,27.63,27.69,166100.0,27.63,27.72,27.63,27.69,166100.0
2011-10-28 15:00:00,27.69,27.94,27.63,27.94,326300.0,27.69,27.94,27.63,27.94,326300.0
2011-10-28 15:30:00,27.94,28.2,27.92,28.09,593500.0,27.94,28.2,27.92,28.09,593500.0
2011-10-31 09:30:00,28.05,28.05,27.42,27.5,461900.0,28.05,28.05,27.42,27.5,461900.0
2011-10-31 10:00:00,27.5,27.71,27.47,27.56,178200.0,27.5,27.71,27.47,27.56,178200.0
2011-10-31 10:30:00,27.56,27.7,27.54,27.6,131500.0,27.56,27.7,27.54,27.6,131500.0
2011-10-31 11:00:00,27.6,27.66,27.52,27.63,152300.0,27.6,27.66,27.52,27.63,152300.0
2011-10-31 11:30:00,27.63,27.67,27.5,27.55,168700.0,27.63,27.67,27.5,27.55,168700.0
2011-10-31 12:00:00,27.55,27.55,27.23,27.26,160000.0,27.55,27.55,27.23,27.26,160000.0
2011-10-31 12:30:00,27.25,27.39,27.25,27.35,97100.0,27.25,27.39,27.25,27.35,97100.0
2011-10-31 13:00:00,27.34,27.5,27.33,27.43,82100.0,27.34,27.5,27.33,27.43,82100.0
2011-10-31 13:30:00,27.44,27.56,27.43,27.49,155200.0,27.44,27.56,27.43,27.49,155200.0
2011-10-31 14:00:00,27.48,27.56,27.44,27.49,143400.0,27.48,27.56,27.44,27.49,143400.0
2011-10-31 14:30:00,27.5,27.62,27.44,27.59,150700.0,27.5,27.62,27.44,27.59,150700.0
2011-10-31 15:00:00,27.59,27.59,27.22,27.26,284900.0,27.59,27.59,27.22,27.26,284900.0
2011-10-31 15:30:00,27.27,27.42,27.23,27.28,629100.0,27.27,27.42,27.23,27.28,629100.0
2011-11-01 09:30:00,26.67,27.17,26.26,27.04,464800.0,26.67,27.17,26.26,27.04,464800.0
2011-11-01 10:00:00,27.03,27.04,26.51,26.79,913900.0,27.03,27.04,26.51,26.79,913900.0
2011-11-01 10:30:00,26.79,26.84,26.61,26.68,194900.0,26.79,26.84,26.61,26.68,194900.0
2011-11-01 11:00:00,26.67,26.72,26.54,26.57,158500.0,26.67,26.72,26.54,26.57,158500.0
2011-11-01 11:30:00,26.57,26.61,26.29,26.35,130300.0,26.57,26.61,26.29,26.35,130300.0
2011-11-01 12:00:00,26.35,26.44,26.2,26.42,151600.0,26.35,26.44,26.2,26.42,151600.0
2011-11-01 12:30:00,26.41,26.49,26.26,26.26,214900.0,26.41,26.49,26.26,26.26,214900.0
2011-11-01 13:00:00,26.26,26.54,26.21,26.5,252200.0,26.26,26.54,26.21,26.5,252200.0
2011-11-01 13:30:00,26.51,26.81,26.49,26.64,370300.0,26.51,26.81,26.49,26.64,370300.0
2011-11-01 14:00:00,26.64,26.93,26.6,26.89,161100.0,26.64,26.93,26.6,26.89,161100.0
2011-11-01 14:30:00,26.89,26.96,26.73,26.8,172600.0,26.89,26.96,26.73,26.8,172600.0
2011-11-01 15:00:00,26.8,26.85,26.63,26.74,250700.0,26.8,26.85,26.63,26.74,250700.0
2011-11-01 15:30:00,26.73,26.84,26.5,26.58,498500.0,26.73,26.84,26.5,26.58,498500.0
2011-11-02 09:30:00,26.96,27.0,26.63,26.81,93300.0,26.96,27.0,26.63,26.81,93300.0
2011-11-02 10:00:00,26.81,26.95,26.69,26.94,121600.0,26.81,26.95,26.69,26.94,121600.0
2011-11-02 10:30:00,26.92,27.16,26.88,27.16,105300.0,26.92,27.16,26.88,27.16,105300.0
2011-11-02 11:00:00,27.17,27.28,26.85,26.86,350700.0,27.17,27.28,26.85,26.86,350700.0
2011-11-02 11:30:00,26.85,26.86,26.6,26.66,247500.0,26.85,26.86,26.6,26.66,247500.0
2011-11-02 12:00:00,26.67,26.67,26.39,26.51,325500.0,26.67,26.67,26.39,26.51,325500.0
2011-11-02 12:30:00,26.51,26.57,26.26,26.27,292200.0,26.51,26.57,26.26,26.27,292200.0
2011-11-02 13:00:00,26.27,26.36,26.16,26.34,294800.0,26.27,26.36,26.16,26.34,294800.0
2011-11-02 13:30:00,26.35,26.55,26.33,26.46,100300.0,26.35,26.55,26.33,26.46,100300.0
2011-11-02 14:00:00,26.46,26.55,26.37,26.5,154600.0,26.46,26.55,26.37,26.5,154600.0
2011-11-02 14:30:00,26.5,26.72,26.45,26.66,198800.0,26.5,26.72,26.45,26.66,198800.0
2011-11-02 15:00:00,26.67,26.85,26.63,26.76,201300.0,26.67,26.85,26.63,26.76,201300.0
2011-11-02 15:30:00,26.76,26.81,26.58,26.62,698700.0,26.76,26.81,26.58,26.62,698700.0
2011-11-03 09:30:00,26.77,26.9,25.94,26.05,349600.0,26.77,26.9,25.94,26.05,349600.0
2011-11-03 10:00:00,26.02,26.04,25.73,25.77,392100.0,26.02,26.04,25.73,25.77,392100.0
2011-11-03 10:30:00,25.77,26.1,25.77,26.04,392200.0,25.77,26.1,25.77,26.04,392200.0
2011-11-03 11:00:00,26.05,26.43,26.04,26.41,244100.0,26.05,26.43,26.04,26.41,244100.0
2011-11-03 11:30:00,26.41,26.5,26.32,26.35,224900.0,26.41,26.5,26.32,26.35,224900.0
2011-11-03 12:00:00,26.36,26.41,26.2,26.27,165000.0,26.36,26.41,26.2,26.27,165000.0
2011-11-03 12:30:00,26.26,26.36,26.16,26.31,185200.0,26.26,26.36,26.16,26.31,185200.0
2011-11-03 13:00:00,26.31,26.44,26.3,26.36,214400.0,26.31,26.44,26.3,26.36,214400.0
2011-11-03 13:30:00,26.37,26.55,26.33,26.49,390200.0,26.37,26.55,26.33,26.49,390200.0
2011-11-03 14:00:00,26.5,26.59,26.44,26.52,249800.0,26.5,26.59,26.44,26.52,249800.0
2011-11-03 14:30:00,26.52,26.61,26.4,26.42,257500.0,26.52,26.61,26.4,26.42,257500.0
2011-11-03 15:00:00,26.42,26.64,26.42,26.59,345000.0,26.42,26.64,26.42,26.59,345000.0
2011-11-03 15:30:00,26.59,26.82,26.55,26.76,893600.0,26.59,26.82,26.55,26.76,893600.0
2011-11-04 09:30:00,26.55,26.57,26.27,26.28,125300.0,26.55,26.57,26.27,26.28,125300.0
2011-11-04 10:00:00,26.27,26.31,26.0,26.12,235600.0,26.27,26.31,26.0,26.12,235600.0
2011-11-04 10:30:00,26.11,26.32,26.0,26.32,94600.0,26.11,26.32,26.0,26.32,94600.0
2011-11-04 11:00:00,26.32,26.5,26.32,26.49,122000.0,26.32,26.5,26.32,26.49,122000.0
2011-11-04 11:30:00,26.49,26.65,26.48,26.6,78000.0,26.49,26.65,26.48,26.6,78000.0
2011-11-04 12:00:00,26.61,26.79,26.57,26.78,81400.0,26.61,26.79,26.57,26.78,81400.0
2011-11-04 12:30:00,26.77,26.77,26.63,26.75,116700.0,26.77,26.77,26.63,26.75,116700.0
2011-11-04 13:00:00,26.75,26.93,26.71,26.93,112300.0,26.75,26.93,26.71,26.93,112300.0
2011-11-04 13:30:00,26.92,26.96,26.81,26.89,97200.0,26.92,26.96,26.81,26.89,97200.0
2011-11-04 14:00:00,26.89,26.89,26.77,26.83,84800.0,26.89,26.89,26.77,26.83,84800.0
2011-11-04 14:30:00,26.84,26.9,26.75,26.81,115800.0,26.84,26.9,26.75,26.81,115800.0
2011-11-04 15:00:00,26.8,26.8,26.63,26.67,109100.0,26.8,26.8,26.63,26.67,109100.0
2011-11-04 15:30:00,26.67,26.78,26.61,26.72,352400.0,26.67,26.78,26.61,26.72,352400.0
2011-11-07 09:30:00,26.75,27.02,26.66,26.8,130500.0,26.75,27.02,26.66,26.8,130500.0
2011-11-07 10:00:00,26.79,26.96,26.7,26.85,134100.0,26.79,26.96,26.7,26.85,134100.0
2011-11-07 10:30:00,26.84,26.91,26.69,26.75,134700.0,26.84,26.91,26.69,26.75,134700.0
2011-11-07 11:00:00,26.75,26.98,26.74,26.95,176400.0,26.75,26.98,26.74,26.95,176400.0
2011-11-07 11:30:00,26.95,26.97,26.85,26.88,158800.0,26.95,26.97,26.85,26.88,158800.0
2011-11-07 12:00:00,26.87,26.92,26.69,26.73,101900.0,26.87,26.92,26.69,26.73,101900.0
2011-11-07 12:30:00,26.73,26.73,26.68,26.7,78100.0,26.73,26.73,26.68,26.7,78100.0
2011-11-07 13:00:00,26.69,26.77,26.59,26.77,77000.0,26.69,26.77,26.59,26.77,77000.0
2011-11-07 13:30:00,26.77,26.87,26.67,26.83,142000.0,26.77,26.87,26.67,26.83,142000.0
2011-11-07 14:00:00,26.83,27.12,26.8,27.07,194800.0,26.83,27.12,26.8,27.07,194800.0
2011-11-07 14:30:00,27.07,27.16,27.04,27.14,173700.0,27.07,27.16,27.04,27.14,173700.0
2011-11-07 15:00:00,27.14,27.2,27.06,27.07,177400.0,27.14,27.2,27.06,27.07,177400.0
2011-11-07 15:30:00,27.06,27.28,27.06,27.22,577300.0,27.06,27.28,27.06,27.22,577300.0
2011-11-08 09:30:00,26.88,27.56,26.0,26.61,1986700.0,26.88,27.56,26.0,26.61,1986700.0
2011-11-08 10:00:00,26.62,26.65,25.99,26.02,944100.0,26.62,26.65,25.99,26.02,944100.0
2011-11-08 10:30:00,26.02,26.09,25.82,25.96,744500.0,26.02,26.09,25.82,25.96,744500.0
2011-11-08 11:00:00,25.96,26.0,25.65,25.66,505400.0,25.96,26.0,25.65,25.66,505400.0
2011-11-08 11:30:00,25.66,25.77,25.54,25.75,414500.0,25.66,25.77,25.54,25.75,414500.0
2011-11-08 12:00:00,25.75,26.04,25.7,25.98,298000.0,25.75,26.04,25.7,25.98,298000.0
2011-11-08 12:30:00,25.99,26.14,25.99,26.07,367600.0,25.99,26.14,25.99,26.07,367600.0
2011-11-08 13:00:00,26.07,26.22,25.99,26.12,313300.0,26.07,26.22,25.99,26.12,313300.0
2011-11-08 13:30:00,26.13,26.54,26.1,26.49,377300.0,26.13,26.54,26.1,26.49,377300.0
2011-11-08 14:00:00,26.5,26.69,26.44,26.67,377500.0,26.5,26.69,26.44,26.67,377500.0
2011-11-08 14:30:00,26.67,26.71,26.14,26.29,522400.0,26.67,26.71,26.14,26.29,522400.0
2011-11-08 15:00:00,26.28,26.36,26.15,26.35,531800.0,26.28,26.36,26.15,26.35,531800.0
2011-11-08 15:30:00,26.34,26.43,26.26,26.33,997700.0,26.34,26.43,26.26,26.33,997700.0
2011-11-09 09:30:00,25.86,26.24,25.4,26.03,517100.0,25.86,26.24,25.4,26.03,517100.0
2011-11-09 10:00:00,26.03,26.07,25.93,25.94,327400.0,26.03,26.07,25.93,25.94,327400.0
2011-11-09 10:30:00,25.94,26.15,25.91,26.02,254000.0,25.94,26.15,25.91,26.02,254000.0
2011-11-09 11:00:00,26.03,26.37,26.0,26.26,290200.0,26.03,26.37,26.0,26.26,290200.0
2011-11-09 11:30:00,26.27,26.33,26.19,26.19,175000.0,26.27,26.33,26.19,26.19,175000.0
2011-11-09 12:00:00,26.2,26.34,26.16,26.24,131600.0,26.2,26.34,26.16,26.24,131600.0
2011-11-09 12:30:00,26.23,26.36,26.15,26.36,107900.0,26.23,26.36,26.15,26.36,107900.0
2011-11-09 13:00:00,26.35,26.43,26.32,26.36,200800.0,26.35,26.43,26.32,26.36,200800.0
2011-11-09 13:30:00,26.36,26.36,26.05,26.08,197300.0,26.36,26.36,26.05,26.08,197300.0
2011-11-09 14:00:00,26.08,26.17,25.95,26.03,342000.0,26.08,26.17,25.95,26.03,342000.0
2011-11-09 14:30:00,26.02,26.15,26.0,26.01,249600.0,26.02,26.15,26.0,26.01,249600.0
2011-11-09 15:00:00,26.01,26.12,26.0,26.02,370100.0,26.01,26.12,26.0,26.02,370100.0
2011-11-09 15:30:00,26.02,26.16,25.97,26.05,801900.0,26.02,26.16,25.97,26.05,801900.0
2011-11-10 09:30:00,26.3,26.76,26.18,26.22,253600.0,26.3,26.76,26.18,26.22,253600.0
2011-11-10 10:00:00,26.22,26.46,26.17,26.21,238500.0,26.22,26.46,26.17,26.21,238500.0
2011-11-10 10:30:00,26.2,26.36,26.1,26.32,240300.0,26.2,26.36,26.1,26.32,240300.0
2011-11-10 11:00:00,26.32,26.39,26.14,26.14,186900.0,26.32,26.39,26.14,26.14,186900.0
2011-11-10 11:30:00,26.13,26.37,26.09,26.29,170500.0,26.13,26.37,26.09,26.29,170500.0
2011-11-10 12:00:00,26.29,26.3,26.13,26.13,84800.0,26.29,26.3,26.13,26.13,84800.0
2011-11-10 12:30:00,26.13,26.15,26.0,26.13,91400.0,26.13,26.15,26.0,26.13,91400.0
2011-11-10 13:00:00,26.14,26.25,26.07,26.25,179100.0,26.14,26.25,26.07,26.25,179100.0
2011-11-10 13:30:00,26.25,26.29,26.14,26.19,87200.0,26.25,26.29,26.14,26.19,87200.0
2011-11-10 14:00:00,26.19,26.26,26.05,26.11,176000.0,26.19,26.26,26.05,26.11,176000.0
2011-11-10 14:30:00,26.11,26.21,26.04,26.05,227400.0,26.11,26.21,26.04,26.05,227400.0
2011-11-10 15:00:00,26.05,26.28,26.05,26.23,330700.0,26.05,26.28,26.05,26.23,330700.0
2011-11-10 15:30:00,26.23,26.26,26.13,26.17,604000.0,26.23,26.26,26.13,26.17,604000.0
2011-11-11 09:30:00,26.34,26.62,26.2,26.53,114800.0,26.34,26.62,26.2,26.53,114800.0
2011-11-11 10:00:00,26.54,26.68,26.5,26.6,186600.0,26.54,26.68,26.5,26.6,186600.0
2011-11-11 10:30:00,26.61,26.75,26.61,26.72,178700.0,26.61,26.75,26.61,26.72,178700.0
2011-11-11 11:00:00,26.72,26.75,26.65,26.72,155000.0,26.72,26.75,26.65,26.72,155000.0
2011-11-11 11:30:00,26.71,26.88,26.71,26.87,122400.0,26.71,26.88,26.71,26.87,122400.0
2011-11-11 12:00:00,26.86,26.87,26.74,26.79,162000.0,26.86,26.87,26.74,26.79,162000.0
2011-11-11 12:30:00,26.78,26.78,26.61,26.66,202300.0,26.78,26.78,26.61,26.66,202300.0
2011-11-11 13:00:00,26.66,26.91,26.65,26.85,177500.0,26.66,26.91,26.65,26.85,177500.0
2011-11-11 13:30:00,26.86,26.86,26.72,26.8,222800.0,26.86,26.86,26.72,26.8,222800.0
2011-11-11 14:00:00,26.8,26.86,26.79,26.84,110100.0,26.8,26.86,26.79,26.84,110100.0
2011-11-11 14:30:00,26.84,26.9,26.75,26.75,122800.0,26.84,26.9,26.75,26.75,122800.0
2011-11-11 15:00:00,26.75,26.78,26.69,26.77,221300.0,26.75,26.78,26.69,26.77,221300.0
2011-11-11 15:30:00,26.77,26.91,26.72,26.82,485700.0,26.77,26.91,26.72,26.82,485700.0
2011-11-14 09:30:00,26.67,26.99,26.38,26.68,318600.0,26.67,26.99,26.38,26.68,318600.0
2011-11-14 10:00:00,26.69,26.89,26.63,26.88,288600.0,26.69,26.89,26.63,26.88,288600.0
2011-11-14 10:30:00,26.9,26.9,26.67,26.71,138700.0,26.9,26.9,26.67,26.71,138700.0
2011-11-14 11:00:00,26.72,26.86,26.72,26.79,162800.0,26.72,26.86,26.72,26.79,162800.0
2011-11-14 11:30:00,26.78,26.96,26.66,26.75,259900.0,26.78,26.96,26.66,26.75,259900.0
2011-11-14 12:00:00,26.75,26.79,26.56,26.56,143800.0,26.75,26.79,26.56,26.56,143800.0
2011-11-14 12:30:00,26.56,26.65,26.51,26.52,180800.0,26.56,26.65,26.51,26.52,180800.0
2011-11-14 13:00:00,26.53,26.61,26.47,26.6,104300.0,26.53,26.61,26.47,26.6,104300.0
2011-11-14 13:30:00,26.6,26.78,26.54,26.78,185800.0,26.6,26.78,26.54,26.78,185800.0
2011-11-14 14:00:00,26.78,26.87,26.75,26.75,133000.0,26.78,26.87,26.75,26.75,133000.0
2011-11-14 14:30:00,26.75,26.86,26.74,26.75,275300.0,26.75,26.86,26.74,26.75,275300.0
2011-11-14 15:00:00,26.76,26.83,26.71,26.79,305100.0,26.76,26.83,26.71,26.79,305100.0
2011-11-14 15:30:00,26.79,26.98,26.67,26.85,908400.0,26.79,26.98,26.67,26.85,908400.0
2011-11-15 09:30:00,25.89,26.49,25.69,25.95,1645300.0,25.89,26.49,25.69,25.95,1645300.0
2011-11-15 10:00:00,25.96,26.01,25.62,25.91,951400.0,25.96,26.01,25.62,25.91,951400.0
2011-11-15 10:30:00,25.91,26.08,25.83,25.95,643300.0,25.91,26.08,25.83,25.95,643300.0
2011-11-15 11:00:00,25.95,26.05,25.93,26.0,437300.0,25.95,26.05,25.93,26.0,437300.0
2011-11-15 11:30:00,26.0,26.26,25.9,26.23,667700.0,26.0,26.26,25.9,26.23,667700.0
2011-11-15 12:00:00,26.23,26.66,26.15,26.6,709800.0,26.23,26.66,26.15,26.6,709800.0
2011-11-15 12:30:00,26.61,27.2,26.56,27.2,759100.0,26.61,27.2,26.56,27.2,759100.0
2011-11-15 13:00:00,27.2,27.37,26.81,26.86,905100.0,27.2,27.37,26.81,26.86,905100.0
2011-11-15 13:30:00,26.86,26.94,26.71,26.91,446200.0,26.86,26.94,26.71,26.91,446200.0
2011-11-15 14:00:00,26.92,27.02,26.77,26.95,610900.0,26.92,27.02,26.77,26.95,610900.0
2011-11-15 14:30:00,26.95,26.96,26.82,26.85,392500.0,26.95,26.96,26.82,26.85,392500.0
2011-11-15 15:00:00,26.84,26.88,26.79,26.84,451400.0,26.84,26.88,26.79,26.84,451400.0
2011-11-15 15:30:00,26.84,26.89,26.8,26.85,853600.0,26.84,26.89,26.8,26.85,853600.0
2011-11-16 09:30:00,26.55,26.76,26.55,26.72,196200.0,26.55,26.76,26.55,26.72,196200.0
2011-11-16 10:00:00,26.71,26.77,26.61,26.68,293300.0,26.71,26.77,26.61,26.68,293300.0
2011-11-16 10:30:00,26.69,27.26,26.64,27.18,474100.0,26.69,27.26,26.64,27.18,474100.0
2011-11-16 11:00:00,27.17,27.17,27.0,27.1,253100.0,27.17,27.17,27.0,27.1,253100.0
2011-11-16 11:30:00,27.11,27.18,27.08,27.12,154300.0,27.11,27.18,27.08,27.12,154300.0
2011-11-16 12:00:00,27.12,27.14,26.97,27.02,328200.0,27.12,27.14,26.97,27.02,328200.0
2011-11-16 12:30:00,27.02,27.09,26.88,26.94,209000.0,27.02,27.09,26.88,26.94,209000.0
2011-11-16 13:00:00,26.94,27.04,26.93,27.04,198600.0,26.94,27.04,26.93,27.04,198600.0
2011-11-16 13:30:00,27.03,27.12,26.96,27.02,324100.0,27.03,27.12,26.96,27.02,324100.0
2011-11-16 14:00:00,27.02,27.08,27.0,27.05,211100.0,27.02,27.08,27.0,27.05,211100.0
2011-11-16 14:30:00,27.05,27.08,26.99,27.02,257100.0,27.05,27.08,26.99,27.02,257100.0
2011-11-16 15:00:00,27.01,27.06,26.85,26.85,342500.0,27.01,27.06,26.85,26.85,342500.0
2011-11-16 15:30:00,26.85,26.88,26.63,26.7,791300.0,26.85,26.88,26.63,26.7,791300.0
2011-11-17 09:30:00,26.7,26.83,25.93,26.47,168600.0,26.7,26.83,25.93,26.47,168600.0
2011-11-17 10:00:00,26.45,26.54,26.4,26.51,258200.0,26.45,26.54,26.4,26.51,258200.0
2011-11-17 10:30:00,26.51,26.61,26.43,26.54,160200.0,26.51,26.61,26.43,26.54,160200.0
2011-11-17 11:00:00,26.53,26.56,26.23,26.24,224000.0,26.53,26.56,26.23,26.24,224000.0
2011-11-17 11:30:00,26.23,26.36,26.22,26.31,142300.0,26.23,26.36,26.22,26.31,142300.0
2011-11-17 12:00:00,26.31,26.32,25.99,26.0,248100.0,26.31,26.32,25.99,26.0,248100.0
2011-11-17 12:30:00,26.0,26.08,25.85,26.08,675100.0,26.0,26.08,25.85,26.08,675100.0
2011-11-17 13:00:00,26.07,26.17,26.0,26.15,187600.0,26.07,26.17,26.0,26.15,187600.0
2011-11-17 13:30:00,26.15,26.23,26.09,26.18,328100.0,26.15,26.23,26.09,26.18,328100.0
2011-11-17 14:00:00,26.17,26.28,26.13,26.18,209400.0,26.17,26.28,26.13,26.18,209400.0
2011-11-17 14:30:00,26.18,26.26,26.13,26.16,140400.0,26.18,26.26,26.13,26.16,140400.0
2011-11-17 15:00:00,26.16,26.21,26.06,26.11,254700.0,26.16,26.21,26.06,26.11,254700.0
2011-11-17 15:30:00,26.11,26.22,26.06,26.2,569700.0,26.11,26.22,26.06,26.2,569700.0
2011-11-18 09:30:00,26.18,26.3,25.79,26.12,370400.0,26.18,26.3,25.79,26.12,370400.0
2011-11-18 10:00:00,26.12,26.25,26.01,26.18,179000.0,26.12,26.25,26.01,26.18,179000.0
2011-11-18 10:30:00,26.18,26.38,26.16,26.33,176800.0,26.18,26.38,26.16,26.33,176800.0
2011-11-18 11:00:00,26.33,26.38,26.15,26.18,158400.0,26.33,26.38,26.15,26.18,158400.0
2011-11-18 11:30:00,26.19,26.23,26.12,26.14,160800.0,26.19,26.23,26.12,26.14,160800.0
2011-11-18 12:00:00,26.14,26.17,26.04,26.15,286700.0,26.14,26.17,26.04,26.15,286700.0
2011-11-18 12:30:00,26.15,26.2,26.09,26.1,96000.0,26.15,26.2,26.09,26.1,96000.0
2011-11-18 13:00:00,26.1,26.18,26.07,26.07,102500.0,26.1,26.18,26.07,26.07,102500.0
2011-11-18 13:30:00,26.07,26.22,26.07,26.11,98900.0,26.07,26.22,26.07,26.11,98900.0
2011-11-18 14:00:00,26.11,26.21,26.06,26.17,110800.0,26.11,26.21,26.06,26.17,110800.0
2011-11-18 14:30:00,26.17,26.22,26.11,26.14,74300.0,26.17,26.22,26.11,26.14,74300.0
2011-11-18 15:00:00,26.13,26.19,26.1,26.11,96300.0,26.13,26.19,26.1,26.11,96300.0
2011-11-18 15:30:00,26.11,26.11,25.94,25.95,817300.0,26.11,26.11,25.94,25.95,817300.0
2011-11-21 09:30:00,25.53,25.76,25.39,25.49,240500.0,25.53,25.76,25.39,25.49,240500.0
2011-11-21 10:00:00,25.5,25.84,25.47,25.81,242400.0,25.5,25.84,25.47,25.81,242400.0
2011-11-21 10:30:00,25.81,25.82,25.56,25.59,203300.0,25.81,25.82,25.56,25.59,203300.0
2011-11-21 11:00:00,25.58,25.59,25.4,25.49,241800.0,25.58,25.59,25.4,25.49,241800.0
2011-11-21 11:30:00,25.48,25.57,25.38,25.55,139400.0,25.48,25.57,25.38,25.55,139400.0
2011-11-21 12:00:00,25.54,25.6,25.5,25.5,97700.0,25.54,25.6,25.5,25.5,97700.0
2011-11-21 12:30:00,25.5,25.66,25.48,25.6,108300.0,25.5,25.66,25.48,25.6,108300.0
2011-11-21 13:00:00,25.6,25.85,25.59,25.79,162500.0,25.6,25.85,25.59,25.79,162500.0
2011-11-21 13:30:00,25.79,25.82,25.74,25.78,176000.0,25.79,25.82,25.74,25.78,176000.0
2011-11-21 14:00:00,25.79,25.96,25.73,25.94,328800.0,25.79,25.96,25.73,25.94,328800.0
2011-11-21 14:30:00,25.94,25.99,25.86,25.88,273400.0,25.94,25.99,25.86,25.88,273400.0
2011-11-21 15:00:00,25.88,26.09,25.87,26.08,326700.0,25.88,26.09,25.87,26.08,326700.0
2011-11-21 15:30:00,26.07,26.23,26.07,26.12,718200.0,26.07,26.23,26.07,26.12,718200.0
2011-11-22 09:30:00,25.94,26.26,25.77,26.06,187300.0,25.94,26.26,25.77,26.06,187300.0
2011-11-22 10:00:00,26.07,26.11,26.0,26.0,202000.0,26.07,26.11,26.0,26.0,202000.0
2011-11-22 10:30:00,26.0,26.01,25.58,25.63,137600.0,26.0,26.01,25.58,25.63,137600.0
2011-11-22 11:00:00,25.62,25.71,25.57,25.65,151800.0,25.62,25.71,25.57,25.65,151800.0
2011-11-22 11:30:00,25.66,25.67,25.48,25.64,154000.0,25.66,25.67,25.48,25.64,154000.0
2011-11-22 12:00:00,25.63,25.83,25.63,25.66,148200.0,25.63,25.83,25.63,25.66,148200.0
2011-11-22 12:30:00,25.65,25.75,25.64,25.72,271500.0,25.65,25.75,25.64,25.72,271500.0
2011-11-22 13:00:00,25.72,25.83,25.66,25.81,188900.0,25.72,25.83,25.66,25.81,188900.0
2011-11-22 13:30:00,25.82,25.86,25.74,25.76,127100.0,25.82,25.86,25.74,25.76,127100.0
2011-11-22 14:00:00,25.76,25.83,25.72,25.77,71600.0,25.76,25.83,25.72,25.77,71600.0
2011-11-22 14:30:00,25.77,25.82,25.69,25.72,61800.0,25.77,25.82,25.69,25.72,61800.0
2011-11-22 15:00:00,25.72,25.75,25.65,25.68,89200.0,25.72,25.75,25.65,25.68,89200.0
2011-11-22 15:30:00,25.68,25.74,25.62,25.68,247600.0,25.68,25.74,25.62,25.68,247600.0
2011-11-23 09:30:00,25.42,25.5,25.14,25.14,187500.0,25.42,25.5,25.14,25.14,187500.0
2011-11-23 10:00:00,25.14,25.29,25.06,25.08,235700.0,25.14,25.29,25.06,25.08,235700.0
2011-11-23 10:30:00,25.09,25.35,25.02,25.31,142200.0,25.09,25.35,25.02,25.31,142200.0
2011-11-23 11:00:00,25.3,25.35,25.25,25.27,183100.0,25.3,25.35,25.25,25.27,183100.0
2011-11-23 11:30:00,25.26,25.31,25.21,25.3,154600.0,25.26,25.31,25.21,25.3,154600.0
2011-11-23 12:00:00,25.3,25.37,25.27,25.29,91800.0,25.3,25.37,25.27,25.29,91800.0
2011-11-23 12:30:00,25.29,25.54,25.25,25.5,223000.0,25.29,25.54,25.25,25.5,223000.0
2011-11-23 13:00:00,25.5,25.56,25.46,25.56,181700.0,25.5,25.56,25.46,25.56,181700.0
2011-11-23 13:30:00,25.57,25.58,25.47,25.49,136100.0,25.57,25.58,25.47,25.49,136100.0
2011-11-23 14:00:00,25.49,25.5,25.34,25.39,187700.0,25.49,25.5,25.34,25.39,187700.0
2011-11-23 14:30:00,25.39,25.4,25.3,25.31,270500.0,25.39,25.4,25.3,25.31,270500.0
2011-11-23 15:00:00,25.3,25.4,25.29,25.31,410600.0,25.3,25.4,25.29,25.31,410600.0
2011-11-23 15:30:00,25.31,25.42,25.26,25.28,640700.0,25.31,25.42,25.26,25.28,640700.0
2011-11-25 09:30:00,25.13,25.5,25.04,25.36,175300.0,25.13,25.5,25.04,25.36,175300.0
2011-11-25 10:00:00,25.35,25.42,25.09,25.18,211500.0,25.35,25.42,25.09,25.18,211500.0
2011-11-25 10:30:00,25.18,25.39,25.17,25.24,158500.0,25.18,25.39,25.17,25.24,158500.0
2011-11-25 11:00:00,25.24,25.3,25.17,25.19,225200.0,25.24,25.3,25.17,25.19,225200.0
2011-11-25 11:30:00,25.2,25.32,25.17,25.22,184200.0,25.2,25.32,25.17,25.22,184200.0
2011-11-25 12:00:00,25.22,25.31,25.11,25.24,247900.0,25.22,25.31,25.11,25.24,247900.0
2011-11-25 12:30:00,25.24,25.32,25.19,25.19,365400.0,25.24,25.32,25.19,25.19,365400.0
2011-11-28 09:30:00,25.84,26.6,25.75,26.23,414300.0,25.84,26.6,25.75,26.23,414300.0
2011-11-28 10:00:00,26.23,26.53,26.14,26.27,210100.0,26.23,26.53,26.14,26.27,210100.0
2011-11-28 10:30:00,26.27,26.34,26.14,26.15,97400.0,26.27,26.34,26.14,26.15,97400.0
2011-11-28 11:00:00,26.15,26.22,26.08,26.22,92700.0,26.15,26.22,26.08,26.22,92700.0
2011-11-28 11:30:00,26.22,26.29,26.15,26.16,104000.0,26.22,26.29,26.15,26.16,104000.0
2011-11-28 12:00:00,26.16,26.2,26.11,26.13,92000.0,26.16,26.2,26.11,26.13,92000.0
2011-11-28 12:30:00,26.13,26.14,26.0,26.0,83900.0,26.13,26.14,26.0,26.0,83900.0
2011-11-28 13:00:00,25.99,26.03,25.88,26.02,137300.0,25.99,26.03,25.88,26.02,137300.0
2011-11-28 13:30:00,26.02,26.1,26.01,26.04,54600.0,26.02,26.1,26.01,26.04,54600.0
2011-11-28 14:00:00,26.03,26.03,25.9,25.91,94200.0,26.03,26.03,25.9,25.91,94200.0
2011-11-28 14:30:00,25.91,26.02,25.9,25.99,124200.0,25.91,26.02,25.9,25.99,124200.0
2011-11-28 15:00:00,26.0,26.01,25.8,25.92,146200.0,26.0,26.01,25.8,25.92,146200.0
2011-11-28 15:30:00,25.92,26.06,25.88,26.05,341400.0,25.92,26.06,25.88,26.05,341400.0
2011-11-29 09:30:00,26.12,26.21,25.87,26.12,85200.0,26.12,26.21,25.87,26.12,85200.0
2011-11-29 10:00:00,26.1,26.34,26.08,26.27,127700.0,26.1,26.34,26.08,26.27,127700.0
2011-11-29 10:30:00,26.27,26.28,26.09,26.14,107100.0,26.27,26.28,26.09,26.14,107100.0
2011-11-29 11:00:00,26.13,26.16,26.02,26.11,88500.0,26.13,26.16,26.02,26.11,88500.0
2011-11-29 11:30:00,26.11,26.28,26.11,26.21,170900.0,26.11,26.28,26.11,26.21,170900.0
2011-11-29 12:00:00,26.22,26.34,26.22,26.28,99300.0,26.22,26.34,26.22,26.28,99300.0
2011-11-29 12:30:00,26.27,26.31,26.2,26.29,116500.0,26.27,26.31,26.2,26.29,116500.0
2011-11-29 13:00:00,26.28,26.28,26.09,26.13,114200.0,26.28,26.28,26.09,26.13,114200.0
2011-11-29 13:30:00,26.12,26.14,25.97,25.98,99500.0,26.12,26.14,25.97,25.98,99500.0
2011-11-29 14:00:00,25.98,26.03,25.95,26.01,88000.0,25.98,26.03,25.95,26.01,88000.0
2011-11-29 14:30:00,26.0,26.14,26.0,26.11,99300.0,26.0,26.14,26.0,26.11,99300.0
2011-11-29 15:00:00,26.1,26.19,26.07,26.15,152100.0,26.1,26.19,26.07,26.15,152100.0
2011-11-29 15:30:00,26.15,26.27,26.09,26.1,582800.0,26.15,26.27,26.09,26.1,582800.0
2011-11-30 09:30:00,26.86,27.06,26.76,26.93,182600.0,26.86,27.06,26.76,26.93,182600.0
2011-11-30 10:00:00,26.93,26.96,26.74,26.83,187700.0,26.93,26.96,26.74,26.83,187700.0
2011-11-30 10:30:00,26.83,27.0,26.79,26.98,200300.0,26.83,27.0,26.79,26.98,200300.0
2011-11-30 11:00:00,26.98,26.98,26.84,26.87,125100.0,26.98,26.98,26.84,26.87,125100.0
2011-11-30 11:30:00,26.87,26.97,26.87,26.89,157100.0,26.87,26.97,26.87,26.89,157100.0
2011-11-30 12:00:00,26.88,26.93,26.84,26.92,215600.0,26.88,26.93,26.84,26.92,215600.0
2011-11-30 12:30:00,26.92,27.03,26.88,26.89,222400.0,26.92,27.03,26.88,26.89,222400.0
2011-11-30 13:00:00,26.88,26.9,26.8,26.86,157300.0,26.88,26.9,26.8,26.86,157300.0
2011-11-30 13:30:00,26.85,26.9,26.84,26.9,132900.0,26.85,26.9,26.84,26.9,132900.0
2011-11-30 14:00:00,26.9,26.96,26.86,26.92,135000.0,26.9,26.96,26.86,26.92,135000.0
2011-11-30 14:30:00,26.91,26.95,26.8,26.8,138500.0,26.91,26.95,26.8,26.8,138500.0
2011-11-30 15:00:00,26.8,26.84,26.73,26.84,246400.0,26.8,26.84,26.73,26.84,246400.0
2011-11-30 15:30:00,26.83,27.02,26.78,26.99,496600.0,26.83,27.02,26.78,26.99,496600.0
2011-12-01 09:30:00,27.17,27.59,26.87,27.5,248200.0,27.17,27.59,26.87,27.5,248200.0
2011-12-01 10:00:00,27.5,27.7,27.31,27.36,242900.0,27.5,27.7,27.31,27.36,242900.0
2011-12-01 10:30:00,27.37,27.38,27.16,27.2,148700.0,27.37,27.38,27.16,27.2,148700.0
2011-12-01 11:00:00,27.21,27.28,27.11,27.22,245900.0,27.21,27.28,27.11,27.22,245900.0
2011-12-01 11:30:00,27.21,27.25,27.09,27.25,115800.0,27.21,27.25,27.09,27.25,115800.0
2011-12-01 12:00:00,27.25,27.28,27.18,27.21,85500.0,27.25,27.28,27.18,27.21,85500.0
2011-12-01 12:30:00,27.21,27.22,27.11,27.15,120600.0,27.21,27.22,27.11,27.15,120600.0
2011-12-01 13:00:00,27.15,27.33,27.13,27.32,84800.0,27.15,27.33,27.13,27.32,84800.0
2011-12-01 13:30:00,27.32,27.47,27.27,27.44,145300.0,27.32,27.47,27.27,27.44,145300.0
2011-12-01 14:00:00,27.44,27.44,27.34,27.38,84100.0,27.44,27.44,27.34,27.38,84100.0
2011-12-01 14:30:00,27.38,27.41,27.35,27.38,123700.0,27.38,27.41,27.35,27.38,123700.0
2011-12-01 15:00:00,27.37,27.43,27.33,27.43,161100.0,27.37,27.43,27.33,27.43,161100.0
2011-12-01 15:30:00,27.43,27.46,27.38,27.42,415500.0,27.43,27.46,27.38,27.42,415500.0
2011-12-02 09:30:00,27.66,27.75,27.51,27.64,232300.0,27.66,27.75,27.51,27.64,232300.0
2011-12-02 10:00:00,27.63,27.76,27.61,27.65,134500.0,27.63,27.76,27.61,27.65,134500.0
2011-12-02 10:30:00,27.66,27.68,27.53,27.55,112400.0,27.66,27.68,27.53,27.55,112400.0
2011-12-02 11:00:00,27.55,27.55,27.3,27.35,185400.0,27.55,27.55,27.3,27.35,185400.0
2011-12-02 11:30:00,27.35,27.37,27.12,27.22,176700.0,27.35,27.37,27.12,27.22,176700.0
2011-12-02 12:00:00,27.21,27.3,27.16,27.25,134700.0,27.21,27.3,27.16,27.25,134700.0
2011-12-02 12:30:00,27.25,27.27,27.14,27.24,125000.0,27.25,27.27,27.14,27.24,125000.0
2011-12-02 13:00:00,27.24,27.26,27.13,27.25,97400.0,27.24,27.26,27.13,27.25,97400.0
2011-12-02 13:30:00,27.24,27.29,27.16,27.26,108200.0,27.24,27.29,27.16,27.26,108200.0
2011-12-02 14:00:00,27.27,27.28,27.12,27.22,134600.0,27.27,27.28,27.12,27.22,134600.0
2011-12-02 14:30:00,27.22,27.31,27.18,27.22,122500.0,27.22,27.31,27.18,27.22,122500.0
2011-12-02 15:00:00,27.22,27.28,27.16,27.19,149300.0,27.22,27.28,27.16,27.19,149300.0
2011-12-02 15:30:00,27.19,27.24,27.08,27.09,368400.0,27.19,27.24,27.08,27.09,368400.0
2011-12-05 09:30:00,27.56,27.6,27.18,27.51,198500.0,27.56,27.6,27.18,27.51,198500.0
2011-12-05 10:00:00,27.51,27.67,27.45,27.54,132900.0,27.51,27.67,27.45,27.54,132900.0
2011-12-05 10:30:00,27.54,27.59,27.48,27.49,240300.0,27.54,27.59,27.48,27.49,240300.0
2011-12-05 11:00:00,27.49,27.53,27.46,27.52,94700.0,27.49,27.53,27.46,27.52,94700.0
2011-12-05 11:30:00,27.52,27.53,27.44,27.47,247000.0,27.52,27.53,27.44,27.47,247000.0
2011-12-05 12:00:00,27.47,27.55,27.47,27.51,83000.0,27.47,27.55,27.47,27.51,83000.0
2011-12-05 12:30:00,27.51,27.63,27.5,27.61,115300.0,27.51,27.63,27.5,27.61,115300.0
2011-12-05 13:00:00,27.61,27.7,27.59,27.65,233900.0,27.61,27.7,27.59,27.65,233900.0
2011-12-05 13:30:00,27.65,27.71,27.46,27.5,205400.0,27.65,27.71,27.46,27.5,205400.0
2011-12-05 14:00:00,27.49,27.51,27.4,27.49,139600.0,27.49,27.51,27.4,27.49,139600.0
2011-12-05 14:30:00,27.49,27.57,27.46,27.55,162600.0,27.49,27.57,27.46,27.55,162600.0
2011-12-05 15:00:00,27.54,27.55,27.36,27.44,319200.0,27.54,27.55,27.36,27.44,319200.0
2011-12-05 15:30:00,27.44,27.72,27.43,27.7,884300.0,27.44,27.72,27.43,27.7,884300.0
2011-12-06 09:30:00,27.61,27.74,27.22,27.29,128000.0,27.61,27.74,27.22,27.29,128000.0
2011-12-06 10:00:00,27.3,27.55,27.25,27.44,162500.0,27.3,27.55,27.25,27.44,162500.0
2011-12-06 10:30:00,27.44,27.54,27.33,27.35,98900.0,27.44,27.54,27.33,27.35,98900.0
2011-12-06 11:00:00,27.36,27.4,27.17,27.19,160200.0,27.36,27.4,27.17,27.19,160200.0
2011-12-06 11:30:00,27.19,27.22,27.11,27.15,157500.0,27.19,27.22,27.11,27.15,157500.0
2011-12-06 12:00:00,27.15,27.19,27.11,27.17,103300.0,27.15,27.19,27.11,27.17,103300.0
2011-12-06 12:30:00,27.17,27.3,27.16,27.24,83400.0,27.17,27.3,27.16,27.24,83400.0
2011-12-06 13:00:00,27.24,27.28,27.16,27.19,131500.0,27.24,27.28,27.16,27.19,131500.0
2011-12-06 13:30:00,27.2,27.24,27.06,27.11,239300.0,27.2,27.24,27.06,27.11,239300.0
2011-12-06 14:00:00,27.11,27.16,27.05,27.1,205800.0,27.11,27.16,27.05,27.1,205800.0
2011-12-06 14:30:00,27.1,27.32,27.1,27.27,293300.0,27.1,27.32,27.1,27.27,293300.0
2011-12-06 15:00:00,27.27,27.29,27.17,27.19,318800.0,27.27,27.29,27.17,27.19,318800.0
2011-12-06 15:30:00,27.2,27.24,27.14,27.17,359700.0,27.2,27.24,27.14,27.17,359700.0
2011-12-07 09:30:00,27.18,27.34,26.92,26.99,125200.0,27.18,27.34,26.92,26.99,125200.0
2011-12-07 10:00:00,26.99,27.06,26.84,26.91,127900.0,26.99,27.06,26.84,26.91,127900.0
2011-12-07 10:30:00,26.91,27.08,26.84,27.02,165300.0,26.91,27.08,26.84,27.02,165300.0
2011-12-07 11:00:00,27.03,27.05,26.91,26.97,166400.0,27.03,27.05,26.91,26.97,166400.0
2011-12-07 11:30:00,26.98,27.06,26.95,27.06,169400.0,26.98,27.06,26.95,27.06,169400.0
2011-12-07 12:00:00,27.06,27.09,26.99,27.08,138900.0,27.06,27.09,26.99,27.08,138900.0
2011-12-07 12:30:00,27.08,27.12,27.03,27.08,91200.0,27.08,27.12,27.03,27.08,91200.0
2011-12-07 13:00:00,27.09,27.11,26.95,26.96,78800.0,27.09,27.11,26.95,26.96,78800.0
2011-12-07 13:30:00,26.96,27.0,26.86,26.88,127300.0,26.96,27.0,26.86,26.88,127300.0
2011-12-07 14:00:00,26.87,26.9,26.71,26.8,181000.0,26.87,26.9,26.71,26.8,181000.0
2011-12-07 14:30:00,26.8,26.86,26.66,26.73,158400.0,26.8,26.86,26.66,26.73,158400.0
2011-12-07 15:00:00,26.73,26.97,26.73,26.94,137600.0,26.73,26.97,26.73,26.94,137600.0
2011-12-07 15:30:00,26.94,27.01,26.89,26.92,648600.0,26.94,27.01,26.89,26.92,648600.0
2011-12-08 09:30:00,26.74,26.79,26.49,26.53,207600.0,26.74,26.79,26.49,26.53,207600.0
2011-12-08 10:00:00,26.53,26.58,26.25,26.27,264000.0,26.53,26.58,26.25,26.27,264000.0
2011-12-08 10:30:00,26.25,26.42,26.18,26.18,205400.0,26.25,26.42,26.18,26.18,205400.0
2011-12-08 11:00:00,26.19,26.26,26.07,26.18,192600.0,26.19,26.26,26.07,26.18,192600.0
2011-12-08 11:30:00,26.18,26.32,26.09,26.29,202800.0,26.18,26.32,26.09,26.29,202800.0
2011-12-08 12:00:00,26.3,26.3,26.12,26.13,232400.0,26.3,26.3,26.12,26.13,232400.0
2011-12-08 12:30:00,26.14,26.14,25.96,26.0,183900.0,26.14,26.14,25.96,26.0,183900.0
2011-12-08 13:00:00,26.01,26.02,25.79,25.95,285000.0,26.01,26.02,25.79,25.95,285000.0
2011-12-08 13:30:00,25.95,26.16,25.94,26.14,180300.0,25.95,26.16,25.94,26.14,180300.0
2011-12-08 14:00:00,26.13,26.24,26.12,26.23,140700.0,26.13,26.24,26.12,26.23,140700.0
2011-12-08 14:30:00,26.23,26.26,26.13,26.26,216100.0,26.23,26.26,26.13,26.26,216100.0
2011-12-08 15:00:00,26.26,26.33,26.15,26.28,233600.0,26.26,26.33,26.15,26.28,233600.0
2011-12-08 15:30:00,26.29,26.34,25.98,25.99,808900.0,26.29,26.34,25.98,25.99,808900.0
2011-12-09 09:30:00,26.07,26.26,25.94,26.1,187500.0,26.07,26.26,25.94,26.1,187500.0
2011-12-09 10:00:00,26.13,26.4,26.1,26.36,162300.0,26.13,26.4,26.1,26.36,162300.0
2011-12-09 10:30:00,26.37,26.42,26.29,26.37,181800.0,26.37,26.42,26.29,26.37,181800.0
2011-12-09 11:00:00,26.37,26.5,26.37,26.49,132100.0,26.37,26.5,26.37,26.49,132100.0
2011-12-09 11:30:00,26.48,26.5,26.4,26.41,89700.0,26.48,26.5,26.4,26.41,89700.0
2011-12-09 12:00:00,26.4,26.46,26.36,26.37,47600.0,26.4,26.46,26.36,26.37,47600.0
2011-12-09 12:30:00,26.36,26.48,26.36,26.42,101600.0,26.36,26.48,26.36,26.42,101600.0
2011-12-09 13:00:00,26.43,26.57,26.43,26.57,80300.0,26.43,26.57,26.43,26.57,80300.0
2011-12-09 13:30:00,26.57,26.6,26.42,26.45,97000.0,26.57,26.6,26.42,26.45,97000.0
2011-12-09 14:00:00,26.45,26.47,26.4,26.46,67100.0,26.45,26.47,26.4,26.46,67100.0
2011-12-09 14:30:00,26.47,26.5,26.44,26.44,102900.0,26.47,26.5,26.44,26.44,102900.0
2011-12-09 15:00:00,26.45,26.46,26.41,26.43,165300.0,26.45,26.46,26.41,26.43,165300.0
2011-12-09 15:30:00,26.43,26.45,26.34,26.34,391800.0,26.43,26.45,26.34,26.34,391800.0
2011-12-12 09:30:00,26.19,26.42,25.66,25.8,307700.0,26.19,26.42,25.66,25.8,307700.0
2011-12-12 10:00:00,25.8,25.96,25.76,25.87,171700.0,25.8,25.96,25.76,25.87,171700.0
2011-12-12 10:30:00,25.87,26.04,25.85,26.0,164700.0,25.87,26.04,25.85,26.0,164700.0
2011-12-12 11:00:00,26.0,26.09,25.88,26.0,324600.0,26.0,26.09,25.88,26.0,324600.0
2011-12-12 11:30:00,26.01,26.14,26.0,26.08,282900.0,26.01,26.14,26.0,26.08,282900.0
2011-12-12 12:00:00,26.07,26.14,26.06,26.13,170700.0,26.07,26.14,26.06,26.13,170700.0
2011-12-12 12:30:00,26.14,26.38,26.09,26.35,174400.0,26.14,26.38,26.09,26.35,174400.0
2011-12-12 13:00:00,26.35,26.42,26.29,26.41,209300.0,26.35,26.42,26.29,26.41,209300.0
2011-12-12 13:30:00,26.4,26.53,26.39,26.5,178200.0,26.4,26.53,26.39,26.5,178200.0
2011-12-12 14:00:00,26.49,26.5,26.28,26.39,223700.0,26.49,26.5,26.28,26.39,223700.0
2011-12-12 14:30:00,26.39,26.42,26.3,26.42,165300.0,26.39,26.42,26.3,26.42,165300.0
2011-12-12 15:00:00,26.42,26.47,26.35,26.4,272900.0,26.42,26.47,26.35,26.4,272900.0
2011-12-12 15:30:00,26.4,26.5,26.37,26.45,580800.0,26.4,26.5,26.37,26.45,580800.0
2011-12-13 09:30:00,29.01,29.54,28.25,28.59,3359200.0,29.01,29.54,28.25,28.59,3359200.0
2011-12-13 10:00:00,28.59,28.88,28.41,28.46,1094700.0,28.59,28.88,28.41,28.46,1094700.0
2011-12-13 10:30:00,28.46,28.55,27.9,27.94,1087800.0,28.46,28.55,27.9,27.94,1087800.0
2011-12-13 11:00:00,27.93,27.98,27.65,27.81,875800.0,27.93,27.98,27.65,27.81,875800.0
2011-12-13 11:30:00,27.81,28.2,27.81,28.2,488900.0,27.81,28.2,27.81,28.2,488900.0
2011-12-13 12:00:00,28.19,28.2,27.97,27.98,269600.0,28.19,28.2,27.97,27.98,269600.0
2011-12-13 12:30:00,27.98,28.06,27.71,27.94,383100.0,27.98,28.06,27.71,27.94,383100.0
2011-12-13 13:00:00,27.95,27.95,27.8,27.89,221800.0,27.95,27.95,27.8,27.89,221800.0
2011-12-13 13:30:00,27.88,28.07,27.83,28.03,383200.0,27.88,28.07,27.83,28.03,383200.0
2011-12-13 14:00:00,28.03,28.13,27.97,28.08,566400.0,28.03,28.13,27.97,28.08,566400.0
2011-12-13 14:30:00,28.07,28.1,27.93,28.04,620000.0,28.07,28.1,27.93,28.04,620000.0
2011-12-13 15:00:00,28.05,28.06,27.79,27.83,754700.0,28.05,28.06,27.79,27.83,754700.0
2011-12-13 15:30:00,27.83,27.88,27.7,27.86,1407400.0,27.83,27.88,27.7,27.86,1407400.0
2011-12-14 09:30:00,27.78,27.81,27.53,27.63,296200.0,27.78,27.81,27.53,27.63,296200.0
2011-12-14 10:00:00,27.62,27.65,27.24,27.42,248100.0,27.62,27.65,27.24,27.42,248100.0
2011-12-14 10:30:00,27.41,27.47,27.3,27.3,140600.0,27.41,27.47,27.3,27.3,140600.0
2011-12-14 11:00:00,27.29,27.35,27.2,27.21,166200.0,27.29,27.35,27.2,27.21,166200.0
2011-12-14 11:30:00,27.21,27.27,27.09,27.13,180200.0,27.21,27.27,27.09,27.13,180200.0
2011-12-14 12:00:00,27.13,27.37,27.09,27.32,221000.0,27.13,27.37,27.09,27.32,221000.0
2011-12-14 12:30:00,27.32,27.41,27.32,27.37,145100.0,27.32,27.41,27.32,27.37,145100.0
2011-12-14 13:00:00,27.38,27.52,27.32,27.52,185800.0,27.38,27.52,27.32,27.52,185800.0
2011-12-14 13:30:00,27.51,27.55,27.46,27.54,249900.0,27.51,27.55,27.46,27.54,249900.0
2011-12-14 14:00:00,27.53,27.53,27.27,27.32,308800.0,27.53,27.53,27.27,27.32,308800.0
2011-12-14 14:30:00,27.32,27.33,27.1,27.13,463700.0,27.32,27.33,27.1,27.13,463700.0
2011-12-14 15:00:00,27.13,27.35,27.13,27.25,557700.0,27.13,27.35,27.13,27.25,557700.0
2011-12-14 15:30:00,27.25,27.26,27.1,27.13,630200.0,27.25,27.26,27.1,27.13,630200.0
2011-12-15 09:30:00,27.29,27.43,27.02,27.02,149600.0,27.29,27.43,27.02,27.02,149600.0
2011-12-15 10:00:00,27.02,27.19,27.01,27.05,164200.0,27.02,27.19,27.01,27.05,164200.0
2011-12-15 10:30:00,27.05,27.06,26.79,26.83,222000.0,27.05,27.06,26.79,26.83,222000.0
2011-12-15 11:00:00,26.82,27.01,26.72,27.0,155700.0,26.82,27.01,26.72,27.0,155700.0
2011-12-15 11:30:00,27.0,27.01,26.83,26.92,122100.0,27.0,27.01,26.83,26.92,122100.0
2011-12-15 12:00:00,26.92,27.05,26.92,27.04,88600.0,26.92,27.05,26.92,27.04,88600.0
2011-12-15 12:30:00,27.04,27.07,26.91,26.97,96500.0,27.04,27.07,26.91,26.97,96500.0
2011-12-15 13:00:00,26.97,27.06,26.97,27.0,107000.0,26.97,27.06,26.97,27.0,107000.0
2011-12-15 13:30:00,27.0,27.2,26.98,27.16,245400.0,27.0,27.2,26.98,27.16,245400.0
2011-12-15 14:00:00,27.17,27.19,27.08,27.13,245400.0,27.17,27.19,27.08,27.13,245400.0
2011-12-15 14:30:00,27.12,27.18,26.96,26.97,114800.0,27.12,27.18,26.96,26.97,114800.0
2011-12-15 15:00:00,26.97,27.05,26.9,26.93,189600.0,26.97,27.05,26.9,26.93,189600.0
2011-12-15 15:30:00,26.94,27.0,26.84,26.86,387500.0,26.94,27.0,26.84,26.86,387500.0
2011-12-16 09:30:00,27.03,27.27,26.97,27.16,387100.0,27.03,27.27,26.97,27.16,387100.0
2011-12-16 10:00:00,27.15,27.28,27.1,27.1,225200.0,27.15,27.28,27.1,27.1,225200.0
2011-12-16 10:30:00,27.1,27.18,27.08,27.14,181500.0,27.1,27.18,27.08,27.14,181500.0
2011-12-16 11:00:00,27.15,27.17,26.96,26.97,102100.0,27.15,27.17,26.96,26.97,102100.0
2011-12-16 11:30:00,26.98,26.99,26.72,26.74,134100.0,26.98,26.99,26.72,26.74,134100.0
2011-12-16 12:00:00,26.74,26.86,26.72,26.8,94500.0,26.74,26.86,26.72,26.8,94500.0
2011-12-16 12:30:00,26.81,26.81,26.61,26.72,123000.0,26.81,26.81,26.61,26.72,123000.0
2011-12-16 13:00:00,26.72,26.88,26.71,26.88,90300.0,26.72,26.88,26.71,26.88,90300.0
2011-12-16 13:30:00,26.88,26.92,26.75,26.75,96700.0,26.88,26.92,26.75,26.75,96700.0
2011-12-16 14:00:00,26.75,26.76,26.61,26.61,136900.0,26.75,26.76,26.61,26.61,136900.0
2011-12-16 14:30:00,26.61,26.62,26.55,26.6,157400.0,26.61,26.62,26.55,26.6,157400.0
2011-12-16 15:00:00,26.59,26.62,26.53,26.55,235100.0,26.59,26.62,26.53,26.55,235100.0
2011-12-16 15:30:00,26.56,26.66,26.51,26.57,990200.0,26.56,26.66,26.51,26.57,990200.0
2011-12-19 09:30:00,26.68,26.96,26.6,26.6,172400.0,26.68,26.96,26.6,26.6,172400.0
2011-12-19 10:00:00,26.58,26.65,26.4,26.6,271700.0,26.58,26.65,26.4,26.6,271700.0
2011-12-19 10:30:00,26.62,26.67,26.47,26.53,122500.0,26.62,26.67,26.47,26.53,122500.0
2011-12-19 11:00:00,26.52,26.54,26.31,26.34,111800.0,26.52,26.54,26.31,26.34,111800.0
2011-12-19 11:30:00,26.35,26.44,26.33,26.36,160900.0,26.35,26.44,26.33,26.36,160900.0
2011-12-19 12:00:00,26.36,26.42,26.33,26.37,59400.0,26.36,26.42,26.33,26.37,59400.0
2011-12-19 12:30:00,26.36,26.36,26.31,26.34,56000.0,26.36,26.36,26.31,26.34,56000.0
2011-12-19 13:00:00,26.35,26.43,26.3,26.41,118900.0,26.35,26.43,26.3,26.41,118900.0
2011-12-19 13:30:00,26.43,26.48,26.37,26.46,97800.0,26.43,26.48,26.37,26.46,97800.0
2011-12-19 14:00:00,26.47,26.47,26.35,26.36,71000.0,26.47,26.47,26.35,26.36,71000.0
2011-12-19 14:30:00,26.36,26.44,26.3,26.37,173000.0,26.36,26.44,26.3,26.37,173000.0
2011-12-19 15:00:00,26.37,26.41,26.13,26.13,260100.0,26.37,26.41,26.13,26.13,260100.0
2011-12-19 15:30:00,26.13,26.18,26.1,26.15,402300.0,26.13,26.18,26.1,26.15,402300.0
2011-12-20 09:30:00,26.66,27.08,26.51,27.02,267200.0,26.66,27.08,26.51,27.02,267200.0
2011-12-20 10:00:00,27.02,27.06,26.89,26.95,196900.0,27.02,27.06,26.89,26.95,196900.0
2011-12-20 10:30:00,26.96,26.96,26.85,26.89,133500.0,26.96,26.96,26.85,26.89,133500.0
2011-12-20 11:00:00,26.9,26.91,26.78,26.87,292100.0,26.9,26.91,26.78,26.87,292100.0
2011-12-20 11:30:00,26.87,26.95,26.85,26.94,159100.0,26.87,26.95,26.85,26.94,159100.0
2011-12-20 12:00:00,26.95,26.95,26.85,26.91,58000.0,26.95,26.95,26.85,26.91,58000.0
2011-12-20 12:30:00,26.9,26.98,26.89,26.98,63200.0,26.9,26.98,26.89,26.98,63200.0
2011-12-20 13:00:00,26.99,27.08,26.96,27.01,92600.0,26.99,27.08,26.96,27.01,92600.0
2011-12-20 13:30:00,27.0,27.02,26.92,26.92,70200.0,27.0,27.02,26.92,26.92,70200.0
2011-12-20 14:00:00,26.93,26.94,26.89,26.9,75300.0,26.93,26.94,26.89,26.9,75300.0
2011-12-20 14:30:00,26.89,27.07,26.89,27.03,182900.0,26.89,27.07,26.89,27.03,182900.0
2011-12-20 15:00:00,27.03,27.1,27.01,27.1,125600.0,27.03,27.1,27.01,27.1,125600.0
2011-12-20 15:30:00,27.1,27.14,27.05,27.1,382200.0,27.1,27.14,27.05,27.1,382200.0
2011-12-21 09:30:00,27.06,27.24,26.75,26.89,151200.0,27.06,27.24,26.75,26.89,151200.0
2011-12-21 10:00:00,26.87,27.09,26.8,26.92,123300.0,26.87,27.09,26.8,26.92,123300.0
2011-12-21 10:30:00,26.9,26.95,26.78,26.82,84000.0,26.9,26.95,26.78,26.82,84000.0
2011-12-21 11:00:00,26.83,26.85,26.76,26.81,78900.0,26.83,26.85,26.76,26.81,78900.0
2011-12-21 11:30:00,26.81,26.89,26.79,26.89,57700.0,26.81,26.89,26.79,26.89,57700.0
2011-12-21 12:00:00,26.9,26.92,26.75,26.79,63800.0,26.9,26.92,26.75,26.79,63800.0
2011-12-21 12:30:00,26.78,26.92,26.78,26.88,37500.0,26.78,26.92,26.78,26.88,37500.0
2011-12-21 13:00:00,26.89,27.0,26.89,26.96,62500.0,26.89,27.0,26.89,26.96,62500.0
2011-12-21 13:30:00,26.97,27.03,26.94,26.99,127600.0,26.97,27.03,26.94,26.99,127600.0
2011-12-21 14:00:00,26.99,27.03,26.94,26.97,89400.0,26.99,27.03,26.94,26.97,89400.0
2011-12-21 14:30:00,26.97,27.02,26.91,26.95,117000.0,26.97,27.02,26.91,26.95,117000.0
2011-12-21 15:00:00,26.95,27.03,26.92,27.03,184800.0,26.95,27.03,26.92,27.03,184800.0
2011-12-21 15:30:00,27.03,27.19,26.98,27.06,268800.0,27.03,27.19,26.98,27.06,268800.0
2011-12-22 09:30:00,27.1,27.39,27.1,27.17,126600.0,27.1,27.39,27.1,27.17,126600.0
2011-12-22 10:00:00,27.16,27.22,26.9,27.07,141300.0,27.16,27.22,26.9,27.07,141300.0
2011-12-22 10:30:00,27.07,27.12,26.98,27.04,85000.0,27.07,27.12,26.98,27.04,85000.0
2011-12-22 11:00:00,27.03,27.07,26.99,27.01,141000.0,27.03,27.07,26.99,27.01,141000.0
2011-12-22 11:30:00,27.03,27.11,26.99,27.02,101200.0,27.03,27.11,26.99,27.02,101200.0
2011-12-22 12:00:00,27.02,27.15,26.99,27.15,112700.0,27.02,27.15,26.99,27.15,112700.0
2011-12-22 12:30:00,27.14,27.22,27.14,27.19,95200.0,27.14,27.22,27.14,27.19,95200.0
2011-12-22 13:00:00,27.19,27.19,27.12,27.17,55800.0,27.19,27.19,27.12,27.17,55800.0
2011-12-22 13:30:00,27.17,27.2,27.08,27.1,162100.0,27.17,27.2,27.08,27.1,162100.0
2011-12-22 14:00:00,27.11,27.21,27.1,27.18,101500.0,27.11,27.21,27.1,27.18,101500.0
2011-12-22 14:30:00,27.18,27.21,27.15,27.15,160600.0,27.18,27.21,27.15,27.15,160600.0
2011-12-22 15:00:00,27.15,27.21,27.11,27.18,203100.0,27.15,27.21,27.11,27.18,203100.0
2011-12-22 15:30:00,27.19,27.27,27.17,27.2,405600.0,27.19,27.27,27.17,27.2,405600.0
2011-12-23 09:30:00,27.12,27.45,27.12,27.29,79600.0,27.12,27.45,27.12,27.29,79600.0
2011-12-23 10:00:00,27.29,27.3,27.12,27.21,85200.0,27.29,27.3,27.12,27.21,85200.0
2011-12-23 10:30:00,27.22,27.31,27.16,27.19,118000.0,27.22,27.31,27.16,27.19,118000.0
2011-12-23 11:00:00,27.19,27.3,27.19,27.25,79300.0,27.19,27.3,27.19,27.25,79300.0
2011-12-23 11:30:00,27.26,27.31,27.25,27.28,111500.0,27.26,27.31,27.25,27.28,111500.0
2011-12-23 12:00:00,27.28,27.31,27.27,27.3,49200.0,27.28,27.31,27.27,27.3,49200.0
2011-12-23 12:30:00,27.31,27.39,27.3,27.39,44500.0,27.31,27.39,27.3,27.39,44500.0
2011-12-23 13:00:00,27.39,27.43,27.37,27.37,41000.0,27.39,27.43,27.37,27.37,41000.0
2011-12-23 13:30:00,27.36,27.51,27.36,27.51,81300.0,27.36,27.51,27.36,27.51,81300.0
2011-12-23 14:00:00,27.5,27.53,27.44,27.47,57300.0,27.5,27.53,27.44,27.47,57300.0
2011-12-23 14:30:00,27.48,27.48,27.42,27.43,43000.0,27.48,27.48,27.42,27.43,43000.0
2011-12-23 15:00:00,27.42,27.49,27.42,27.49,66500.0,27.42,27.49,27.42,27.49,66500.0
2011-12-23 15:30:00,27.49,27.56,27.47,27.55,225800.0,27.49,27.56,27.47,27.55,225800.0
2011-12-27 09:30:00,27.39,27.62,27.29,27.6,62400.0,27.39,27.62,27.29,27.6,62400.0
2011-12-27 10:00:00,27.62,27.72,27.44,27.5,141800.0,27.62,27.72,27.44,27.5,141800.0
2011-12-27 10:30:00,27.49,27.5,27.3,27.36,69500.0,27.49,27.5,27.3,27.36,69500.0
2011-12-27 11:00:00,27.37,27.42,27.33,27.33,70900.0,27.37,27.42,27.33,27.33,70900.0
2011-12-27 11:30:00,27.34,27.41,27.34,27.4,98300.0,27.34,27.41,27.34,27.4,98300.0
2011-12-27 12:00:00,27.4,27.46,27.39,27.45,43600.0,27.4,27.46,27.39,27.45,43600.0
2011-12-27 12:30:00,27.46,27.54,27.4,27.41,99800.0,27.46,27.54,27.4,27.41,99800.0
2011-12-27 13:00:00,27.41,27.45,27.37,27.39,46000.0,27.41,27.45,27.37,27.39,46000.0
2011-12-27 13:30:00,27.4,27.51,27.4,27.5,41200.0,27.4,27.51,27.4,27.5,41200.0
2011-12-27 14:00:00,27.5,27.55,27.44,27.48,57300.0,27.5,27.55,27.44,27.48,57300.0
2011-12-27 14:30:00,27.47,27.65,27.44,27.65,73200.0,27.47,27.65,27.44,27.65,73200.0
2011-12-27 15:00:00,27.64,27.68,27.64,27.67,155600.0,27.64,27.68,27.64,27.67,155600.0
2011-12-27 15:30:00,27.68,27.73,27.66,27.68,234100.0,27.68,27.73,27.66,27.68,234100.0
2011-12-28 09:30:00,27.66,27.75,27.26,27.59,267100.0,27.66,27.75,27.26,27.59,267100.0
2011-12-28 10:00:00,27.6,27.6,27.46,27.5,99000.0,27.6,27.6,27.46,27.5,99000.0
2011-12-28 10:30:00,27.49,27.52,27.24,27.28,73400.0,27.49,27.52,27.24,27.28,73400.0
2011-12-28 11:00:00,27.28,27.28,27.12,27.12,46800.0,27.28,27.28,27.12,27.12,46800.0
2011-12-28 11:30:00,27.12,27.19,27.07,27.17,46200.0,27.12,27.19,27.07,27.17,46200.0
2011-12-28 12:00:00,27.17,27.17,27.05,27.17,64700.0,27.17,27.17,27.05,27.17,64700.0
2011-12-28 12:30:00,27.17,27.26,27.16,27.21,61200.0,27.17,27.26,27.16,27.21,61200.0
2011-12-28 13:00:00,27.21,27.31,27.21,27.3,45300.0,27.21,27.31,27.21,27.3,45300.0
2011-12-28 13:30:00,27.3,27.37,27.24,27.3,41600.0,27.3,27.37,27.24,27.3,41600.0
2011-12-28 14:00:00,27.3,27.33,27.24,27.3,70300.0,27.3,27.33,27.24,27.3,70300.0
2011-12-28 14:30:00,27.3,27.3,27.11,27.15,99200.0,27.3,27.3,27.11,27.15,99200.0
2011-12-28 15:00:00,27.16,27.22,27.12,27.15,76100.0,27.16,27.22,27.12,27.15,76100.0
2011-12-28 15:30:00,27.15,27.25,27.12,27.22,179200.0,27.15,27.25,27.12,27.22,179200.0
2011-12-29 09:30:00,27.33,27.39,27.19,27.2,41600.0,27.33,27.39,27.19,27.2,41600.0
2011-12-29 10:00:00,27.2,27.26,27.04,27.16,131100.0,27.2,27.26,27.04,27.16,131100.0
2011-12-29 10:30:00,27.17,27.35,27.16,27.26,131100.0,27.17,27.35,27.16,27.26,131100.0
2011-12-29 11:00:00,27.25,27.48,27.25,27.48,131700.0,27.25,27.48,27.25,27.48,131700.0
2011-12-29 11:30:00,27.48,27.63,27.48,27.58,80600.0,27.48,27.63,27.48,27.58,80600.0
2011-12-29 12:00:00,27.58,27.62,27.56,27.62,73800.0,27.58,27.62,27.56,27.62,73800.0
2011-12-29 12:30:00,27.62,27.62,27.6,27.6,40200.0,27.62,27.62,27.6,27.6,40200.0
2011-12-29 13:00:00,27.6,27.65,27.52,27.58,30700.0,27.6,27.65,27.52,27.58,30700.0
2011-12-29 13:30:00,27.57,27.63,27.54,27.58,43500.0,27.57,27.63,27.54,27.58,43500.0
2011-12-29 14:00:00,27.58,27.61,27.55,27.6,43500.0,27.58,27.61,27.55,27.6,43500.0
2011-12-29 14:30:00,27.6,27.62,27.55,27.58,59000.0,27.6,27.62,27.55,27.58,59000.0
2011-12-29 15:00:00,27.58,27.59,27.5,27.55,54100.0,27.58,27.59,27.5,27.55,54100.0
2011-12-29 15:30:00,27.54,27.57,27.48,27.5,200700.0,27.54,27.57,27.48,27.5,200700.0
2011-12-30 09:30:00,27.63,27.69,27.53,27.62,67700.0,27.63,27.69,27.53,27.62,67700.0
2011-12-30 10:00:00,27.62,27.67,27.44,27.49,85100.0,27.62,27.67,27.44,27.49,85100.0
2011-12-30 10:30:00,27.5,27.58,27.48,27.58,51400.0,27.5,27.58,27.48,27.58,51400.0
2011-12-30 11:00:00,27.58,27.6,27.54,27.55,53400.0,27.58,27.6,27.54,27.55,53400.0
2011-12-30 11:30:00,27.55,27.79,27.55,27.75,132700.0,27.55,27.79,27.55,27.75,132700.0
2011-12-30 12:00:00,27.75,27.75,27.58,27.59,38700.0,27.75,27.75,27.58,27.59,38700.0
2011-12-30 12:30:00,27.59,27.68,27.59,27.64,32800.0,27.59,27.68,27.59,27.64,32800.0
2011-12-30 13:00:00,27.65,27.67,27.64,27.65,18900.0,27.65,27.67,27.64,27.65,18900.0
2011-12-30 13:30:00,27.65,27.66,27.53,27.53,36500.0,27.65,27.66,27.53,27.53,36500.0
2011-12-30 14:00:00,27.53,27.56,27.47,27.51,38100.0,27.53,27.56,27.47,27.51,38100.0
2011-12-30 14:30:00,27.51,27.54,27.43,27.45,47400.0,27.51,27.54,27.43,27.45,47400.0
2011-12-30 15:00:00,27.45,27.61,27.45,27.59,60500.0,27.45,27.61,27.45,27.59,60500.0
2011-12-30 15:30:00,27.59,27.72,27.56,27.57,275500.0,27.59,27.72,27.56,27.57,275500.0
2012-01-03 09:30:00,28.02,28.65,27.85,27.9,245600.0,28.02,28.65,27.85,27.9,245600.0
2012-01-03 10:00:00,27.9,28.05,27.88,28.02,226000.0,27.9,28.05,27.88,28.02,226000.0
2012-01-03 10:30:00,28.02,28.18,27.95,28.18,117600.0,28.02,28.18,27.95,28.18,117600.0
2012-01-03 11:00:00,28.17,28.19,27.91,28.12,212100.0,28.17,28.19,27.91,28.12,212100.0
2012-01-03 11:30:00,28.13,28.3,28.09,28.19,228800.0,28.13,28.3,28.09,28.19,228800.0
2012-01-03 12:00:00,28.19,28.24,28.1,28.16,146600.0,28.19,28.24,28.1,28.16,146600.0
2012-01-03 12:30:00,28.16,28.17,27.88,27.93,174400.0,28.16,28.17,27.88,27.93,174400.0
2012-01-03 13:00:00,27.92,27.98,27.88,27.93,139400.0,27.92,27.98,27.88,27.93,139400.0
2012-01-03 13:30:00,27.92,27.93,27.83,27.83,146700.0,27.92,27.93,27.83,27.83,146700.0
2012-01-03 14:00:00,27.83,27.91,27.73,27.76,121200.0,27.83,27.91,27.73,27.76,121200.0
2012-01-03 14:30:00,27.77,27.88,27.76,27.85,138300.0,27.77,27.88,27.76,27.85,138300.0
2012-01-03 15:00:00,27.85,27.93,27.75,27.75,199400.0,27.85,27.93,27.75,27.75,199400.0
2012-01-03 15:30:00,27.75,27.83,27.69,27.77,427200.0,27.75,27.83,27.69,27.77,427200.0
2012-01-04 09:30:00,27.73,28.07,27.58,28.06,111000.0,27.73,28.07,27.58,28.06,111000.0
2012-01-04 10:00:00,28.06,28.3,27.99,28.22,428400.0,28.06,28.3,27.99,28.22,428400.0
2012-01-04 10:30:00,28.22,28.44,28.08,28.44,206800.0,28.22,28.44,28.08,28.44,206800.0
2012-01-04 11:00:00,28.43,28.67,28.42,28.61,266500.0,28.43,28.67,28.42,28.61,266500.0
2012-01-04 11:30:00,28.62,28.62,28.45,28.46,145200.0,28.62,28.62,28.45,28.46,145200.0
2012-01-04 12:00:00,28.45,28.57,28.45,28.5,163200.0,28.45,28.57,28.45,28.5,163200.0
2012-01-04 12:30:00,28.49,28.5,28.3,28.38,87600.0,28.49,28.5,28.3,28.38,87600.0
2012-01-04 13:00:00,28.38,28.39,28.24,28.3,89800.0,28.38,28.39,28.24,28.3,89800.0
2012-01-04 13:30:00,28.3,28.35,28.2,28.31,111600.0,28.3,28.35,28.2,28.31,111600.0
2012-01-04 14:00:00,28.32,28.37,28.27,28.36,114600.0,28.32,28.37,28.27,28.36,114600.0
2012-01-04 14:30:00,28.36,28.54,28.35,28.49,187700.0,28.36,28.54,28.35,28.49,187700.0
2012-01-04 15:00:00,28.48,28.5,28.36,28.38,232400.0,28.48,28.5,28.36,28.38,232400.0
2012-01-04 15:30:00,28.38,28.56,28.37,28.4,512400.0,28.38,28.56,28.37,28.4,512400.0
2012-01-05 09:30:00,27.84,27.99,27.5,27.78,288000.0,27.84,27.99,27.5,27.78,288000.0
2012-01-05 10:00:00,27.78,27.94,27.72,27.9,227300.0,27.78,27.94,27.72,27.9,227300.0
2012-01-05 10:30:00,27.9,27.91,27.65,27.7,155000.0,27.9,27.91,27.65,27.7,155000.0
2012-01-05 11:00:00,27.7,27.94,27.7,27.93,113800.0,27.7,27.94,27.7,27.93,113800.0
2012-01-05 11:30:00,27.93,27.94,27.8,27.86,124500.0,27.93,27.94,27.8,27.86,124500.0
2012-01-05 12:00:00,27.87,27.96,27.86,27.88,106200.0,27.87,27.96,27.86,27.88,106200.0
2012-01-05 12:30:00,27.89,27.89,27.7,27.81,167600.0,27.89,27.89,27.7,27.81,167600.0
2012-01-05 13:00:00,27.83,27.91,27.81,27.87,102800.0,27.83,27.91,27.81,27.87,102800.0
2012-01-05 13:30:00,27.87,27.97,27.8,27.93,187000.0,27.87,27.97,27.8,27.93,187000.0
2012-01-05 14:00:00,27.92,28.01,27.92,27.95,111500.0,27.92,28.01,27.92,27.95,111500.0
2012-01-05 14:30:00,27.96,28.1,27.96,28.06,93800.0,27.96,28.1,27.96,28.06,93800.0
2012-01-05 15:00:00,28.05,28.12,28.01,28.05,124100.0,28.05,28.12,28.01,28.05,124100.0
2012-01-05 15:30:00,28.05,28.07,27.92,27.98,448900.0,28.05,28.07,27.92,27.98,448900.0
2012-01-06 09:30:00,28.07,28.07,27.73,27.83,128700.0,28.07,28.07,27.73,27.83,128700.0
2012-01-06 10:00:00,27.83,28.04,27.76,27.97,143100.0,27.83,28.04,27.76,27.97,143100.0
2012-01-06 10:30:00,27.96,28.09,27.93,27.99,151000.0,27.96,28.09,27.93,27.99,151000.0
2012-01-06 11:00:00,28.0,28.06,27.82,27.84,155300.0,28.0,28.06,27.82,27.84,155300.0
2012-01-06 11:30:00,27.84,27.9,27.79,27.81,94700.0,27.84,27.9,27.79,27.81,94700.0
2012-01-06 12:00:00,27.81,27.83,27.72,27.78,163300.0,27.81,27.83,27.72,27.78,163300.0
2012-01-06 12:30:00,27.78,27.82,27.71,27.76,121800.0,27.78,27.82,27.71,27.76,121800.0
2012-01-06 13:00:00,27.76,27.91,27.76,27.89,80600.0,27.76,27.91,27.76,27.89,80600.0
2012-01-06 13:30:00,27.9,28.02,27.88,27.96,71900.0,27.9,28.02,27.88,27.96,71900.0
2012-01-06 14:00:00,27.96,28.01,27.87,27.92,89700.0,27.96,28.01,27.87,27.92,89700.0
2012-01-06 14:30:00,27.93,27.96,27.81,27.81,63400.0,27.93,27.96,27.81,27.81,63400.0
2012-01-06 15:00:00,27.81,27.9,27.74,27.79,127300.0,27.81,27.9,27.74,27.79,127300.0
2012-01-06 15:30:00,27.79,27.8,27.6,27.66,445400.0,27.79,27.8,27.6,27.66,445400.0
2012-01-09 09:30:00,27.72,28.3,27.71,28.23,413500.0,27.72,28.3,27.71,28.23,413500.0
2012-01-09 10:00:00,28.2,28.2,27.99,28.07,283000.0,28.2,28.2,27.99,28.07,283000.0
2012-01-09 10:30:00,28.07,28.09,27.99,27.99,177800.0,28.07,28.09,27.99,27.99,177800.0
2012-01-09 11:00:00,27.99,28.05,27.9,28.04,234200.0,27.99,28.05,27.9,28.04,234200.0
2012-01-09 11:30:00,28.04,28.17,27.92,28.16,118500.0,28.04,28.17,27.92,28.16,118500.0
2012-01-09 12:00:00,28.15,28.16,28.05,28.13,145700.0,28.15,28.16,28.05,28.13,145700.0
2012-01-09 12:30:00,28.13,28.48,28.12,28.36,271300.0,28.13,28.48,28.12,28.36,271300.0
2012-01-09 13:00:00,28.36,28.93,28.36,28.62,615400.0,28.36,28.93,28.36,28.62,615400.0
2012-01-09 13:30:00,28.62,28.71,28.48,28.64,238900.0,28.62,28.71,28.48,28.64,238900.0
2012-01-09 14:00:00,28.64,28.7,28.54,28.6,132100.0,28.64,28.7,28.54,28.6,132100.0
2012-01-09 14:30:00,28.6,28.62,28.51,28.58,203700.0,28.6,28.62,28.51,28.58,203700.0
2012-01-09 15:00:00,28.58,28.71,28.57,28.68,248800.0,28.58,28.71,28.57,28.68,248800.0
2012-01-09 15:30:00,28.68,28.83,28.64,28.77,837600.0,28.68,28.83,28.64,28.77,837600.0
2012-01-10 09:30:00,29.23,29.82,29.11,29.58,465000.0,29.23,29.82,29.11,29.58,465000.0
2012-01-10 10:00:00,29.58,30.25,29.57,29.66,710900.0,29.58,30.25,29.57,29.66,710900.0
2012-01-10 10:30:00,29.66,29.72,29.4,29.57,361800.0,29.66,29.72,29.4,29.57,361800.0
2012-01-10 11:00:00,29.57,29.82,29.47,29.7,266200.0,29.57,29.82,29.47,29.7,266200.0
2012-01-10 11:30:00,29.7,29.7,29.35,29.46,218400.0,29.7,29.7,29.35,29.46,218400.0
2012-01-10 12:00:00,29.46,29.61,29.3,29.35,207700.0,29.46,29.61,29.3,29.35,207700.0
2012-01-10 12:30:00,29.34,29.44,29.25,29.43,182200.0,29.34,29.44,29.25,29.43,182200.0
2012-01-10 13:00:00,29.42,29.43,29.07,29.08,223500.0,29.42,29.43,29.07,29.08,223500.0
2012-01-10 13:30:00,29.08,29.28,29.08,29.28,204500.0,29.08,29.28,29.08,29.28,204500.0
2012-01-10 14:00:00,29.28,29.33,29.19,29.3,111300.0,29.28,29.33,29.19,29.3,111300.0
2012-01-10 14:30:00,29.29,29.41,29.28,29.34,115800.0,29.29,29.41,29.28,29.34,115800.0
2012-01-10 15:00:00,29.33,29.38,29.29,29.31,177000.0,29.33,29.38,29.29,29.31,177000.0
2012-01-10 15:30:00,29.3,29.46,29.27,29.39,567100.0,29.3,29.46,29.27,29.39,567100.0
2012-01-11 09:30:00,24.5,24.65,23.42,23.86,6595000.0,24.5,24.65,23.42,23.86,6595000.0
2012-01-11 10:00:00,23.87,24.11,23.7,24.0,4700800.0,23.87,24.11,23.7,24.0,4700800.0
2012-01-11 10:30:00,24.0,24.13,23.83,24.07,2082500.0,24.0,24.13,23.83,24.07,2082500.0
2012-01-11 11:00:00,24.07,24.08,23.88,24.01,1744400.0,24.07,24.08,23.88,24.01,1744400.0
2012-01-11 11:30:00,24.02,24.31,23.99,24.25,1753300.0,24.02,24.31,23.99,24.25,1753300.0
2012-01-11 12:00:00,24.25,24.44,24.18,24.42,1307500.0,24.25,24.44,24.18,24.42,1307500.0
2012-01-11 12:30:00,24.43,24.66,24.31,24.51,1366500.0,24.43,24.66,24.31,24.51,1366500.0
2012-01-11 13:00:00,24.5,24.51,24.28,24.46,1281000.0,24.5,24.51,24.28,24.46,1281000.0
2012-01-11 13:30:00,24.46,24.55,24.18,24.2,1039800.0,24.46,24.55,24.18,24.2,1039800.0
2012-01-11 14:00:00,24.2,24.29,24.08,24.09,1100700.0,24.2,24.29,24.08,24.09,1100700.0
2012-01-11 14:30:00,24.09,24.15,23.97,24.1,1892300.0,24.09,24.15,23.97,24.1,1892300.0
2012-01-11 15:00:00,24.1,24.51,24.06,24.35,1943700.0,24.1,24.51,24.06,24.35,1943700.0
2012-01-11 15:30:00,24.34,24.36,23.89,23.91,2882700.0,24.34,24.36,23.89,23.91,2882700.0
2012-01-12 09:30:00,24.25,24.41,23.97,24.19,1538300.0,24.25,24.41,23.97,24.19,1538300.0
2012-01-12 10:00:00,24.19,24.37,24.11,24.33,1173200.0,24.19,24.37,24.11,24.33,1173200.0
2012-01-12 10:30:00,24.34,24.44,24.15,24.32,887700.0,24.34,24.44,24.15,24.32,887700.0
2012-01-12 11:00:00,24.33,24.34,24.22,24.3,478600.0,24.33,24.34,24.22,24.3,478600.0
2012-01-12 11:30:00,24.3,24.5,24.25,24.39,914700.0,24.3,24.5,24.25,24.39,914700.0
2012-01-12 12:00:00,24.39,24.54,24.39,24.49,590900.0,24.39,24.54,24.39,24.49,590900.0
2012-01-12 12:30:00,24.5,24.5,24.37,24.41,478300.0,24.5,24.5,24.37,24.41,478300.0
2012-01-12 13:00:00,24.41,24.5,24.41,24.5,416600.0,24.41,24.5,24.41,24.5,416600.0
2012-01-12 13:30:00,24.49,24.58,24.44,24.57,402500.0,24.49,24.58,24.44,24.57,402500.0
2012-01-12 14:00:00,24.58,24.65,24.48,24.5,403300.0,24.58,24.65,24.48,24.5,403300.0
2012-01-12 14:30:00,24.5,24.57,24.49,24.49,273100.0,24.5,24.57,24.49,24.49,273100.0
2012-01-12 15:00:00,24.5,24.63,24.49,24.63,460000.0,24.5,24.63,24.49,24.63,460000.0
2012-01-12 15:30:00,24.63,24.64,24.52,24.55,1076500.0,24.63,24.64,24.52,24.55,1076500.0
2012-01-13 09:30:00,24.4,24.99,24.22,24.83,1012500.0,24.4,24.99,24.22,24.83,1012500.0
2012-01-13 10:00:00,24.83,24.85,24.68,24.84,482200.0,24.83,24.85,24.68,24.84,482200.0
2012-01-13 10:30:00,24.83,25.21,24.8,25.17,794700.0,24.83,25.21,24.8,25.17,794700.0
2012-01-13 11:00:00,25.17,25.23,25.03,25.1,931300.0,25.17,25.23,25.03,25.1,931300.0
2012-01-13 11:30:00,25.11,25.24,25.04,25.18,590500.0,25.11,25.24,25.04,25.18,590500.0
2012-01-13 12:00:00,25.19,25.2,24.92,24.92,218400.0,25.19,25.2,24.92,24.92,218400.0
2012-01-13 12:30:00,24.93,25.0,24.9,24.91,353100.0,24.93,25.0,24.9,24.91,353100.0
2012-01-13 13:00:00,24.91,24.97,24.78,24.88,428000.0,24.91,24.97,24.78,24.88,428000.0
2012-01-13 13:30:00,24.88,25.06,24.86,25.06,214700.0,24.88,25.06,24.86,25.06,214700.0
2012-01-13 14:00:00,25.05,25.06,24.96,24.97,207900.0,25.05,25.06,24.96,24.97,207900.0
2012-01-13 14:30:00,24.98,25.03,24.92,24.99,119900.0,24.98,25.03,24.92,24.99,119900.0
2012-01-13 15:00:00,24.99,25.09,24.98,25.08,243200.0,24.99,25.09,24.98,25.08,243200.0
2012-01-13 15:30:00,25.08,25.13,25.04,25.13,869300.0,25.08,25.13,25.04,25.13,869300.0
2012-01-17 09:30:00,25.3,25.43,25.17,25.29,339900.0,25.3,25.43,25.17,25.29,339900.0
2012-01-17 10:00:00,25.28,25.35,25.15,25.23,219300.0,25.28,25.35,25.15,25.23,219300.0
2012-01-17 10:30:00,25.23,25.34,25.13,25.2,182100.0,25.23,25.34,25.13,25.2,182100.0
2012-01-17 11:00:00,25.2,25.28,25.18,25.22,198100.0,25.2,25.28,25.18,25.22,198100.0
2012-01-17 11:30:00,25.21,25.23,25.14,25.17,208000.0,25.21,25.23,25.14,25.17,208000.0
2012-01-17 12:00:00,25.17,25.25,25.14,25.21,282000.0,25.17,25.25,25.14,25.21,282000.0
2012-01-17 12:30:00,25.21,25.26,25.16,25.18,251300.0,25.21,25.26,25.16,25.18,251300.0
2012-01-17 13:00:00,25.19,25.22,25.15,25.2,117600.0,25.19,25.22,25.15,25.2,117600.0
2012-01-17 13:30:00,25.2,25.21,25.07,25.07,227500.0,25.2,25.21,25.07,25.07,227500.0
2012-01-17 14:00:00,25.07,25.08,24.9,24.92,233000.0,25.07,25.08,24.9,24.92,233000.0
2012-01-17 14:30:00,24.93,24.94,24.79,24.91,240000.0,24.93,24.94,24.79,24.91,240000.0
2012-01-17 15:00:00,24.91,24.91,24.78,24.86,202500.0,24.91,24.91,24.78,24.86,202500.0
2012-01-17 15:30:00,24.86,24.86,24.77,24.85,658500.0,24.86,24.86,24.77,24.85,658500.0
2012-01-18 09:30:00,24.93,25.03,24.68,24.95,203800.0,24.93,25.03,24.68,24.95,203800.0
2012-01-18 10:00:00,24.96,25.05,24.79,24.97,218600.0,24.96,25.05,24.79,24.97,218600.0
2012-01-18 10:30:00,24.96,25.0,24.85,24.86,214800.0,24.96,25.0,24.85,24.86,214800.0
2012-01-18 11:00:00,24.86,24.92,24.85,24.88,183400.0,24.86,24.92,24.85,24.88,183400.0
2012-01-18 11:30:00,24.88,25.03,24.88,25.03,526500.0,24.88,25.03,24.88,25.03,526500.0
2012-01-18 12:00:00,25.03,25.03,24.9,24.96,169500.0,25.03,25.03,24.9,24.96,169500.0
2012-01-18 12:30:00,24.96,25.01,24.91,24.94,179200.0,24.96,25.01,24.91,24.94,179200.0
2012-01-18 13:00:00,24.94,24.96,24.92,24.95,192000.0,24.94,24.96,24.92,24.95,192000.0
2012-01-18 13:30:00,24.96,25.13,24.96,25.07,277000.0,24.96,25.13,24.96,25.07,277000.0
2012-01-18 14:00:00,25.07,25.11,25.03,25.04,259100.0,25.07,25.11,25.03,25.04,259100.0
2012-01-18 14:30:00,25.05,25.05,24.97,25.03,217700.0,25.05,25.05,24.97,25.03,217700.0
2012-01-18 15:00:00,25.03,25.12,25.02,25.07,331800.0,25.03,25.12,25.02,25.07,331800.0
2012-01-18 15:30:00,25.06,25.18,25.06,25.09,365900.0,25.06,25.18,25.06,25.09,365900.0
2012-01-19 09:30:00,25.24,25.51,25.17,25.47,448000.0,25.24,25.51,25.17,25.47,448000.0
2012-01-19 10:00:00,25.47,25.8,25.41,25.79,475100.0,25.47,25.8,25.41,25.79,475100.0
2012-01-19 10:30:00,25.78,25.85,25.72,25.78,250000.0,25.78,25.85,25.72,25.78,250000.0
2012-01-19 11:00:00,25.79,25.99,25.77,25.99,193500.0,25.79,25.99,25.77,25.99,193500.0
2012-01-19 11:30:00,25.98,26.14,25.98,26.06,283700.0,25.98,26.14,25.98,26.06,283700.0
2012-01-19 12:00:00,26.05,26.16,26.01,26.1,300000.0,26.05,26.16,26.01,26.1,300000.0
2012-01-19 12:30:00,26.1,26.33,26.09,26.31,340700.0,26.1,26.33,26.09,26.31,340700.0
2012-01-19 13:00:00,26.31,26.34,26.1,26.28,332300.0,26.31,26.34,26.1,26.28,332300.0
2012-01-19 13:30:00,26.28,26.34,26.23,26.23,223000.0,26.28,26.34,26.23,26.23,223000.0
2012-01-19 14:00:00,26.22,26.32,26.2,26.3,293400.0,26.22,26.32,26.2,26.3,293400.0
2012-01-19 14:30:00,26.31,26.4,26.14,26.15,337300.0,26.31,26.4,26.14,26.15,337300.0
2012-01-19 15:00:00,26.15,26.21,25.97,26.07,568400.0,26.15,26.21,25.97,26.07,568400.0
2012-01-19 15:30:00,26.07,26.08,25.8,25.91,860900.0,26.07,26.08,25.8,25.91,860900.0
2012-01-20 09:30:00,25.94,26.03,25.58,25.64,318800.0,25.94,26.03,25.58,25.64,318800.0
2012-01-20 10:00:00,25.63,25.83,25.58,25.68,197600.0,25.63,25.83,25.58,25.68,197600.0
2012-01-20 10:30:00,25.67,25.69,25.5,25.6,185600.0,25.67,25.69,25.5,25.6,185600.0
2012-01-20 11:00:00,25.6,25.6,25.33,25.36,156800.0,25.6,25.6,25.33,25.36,156800.0
2012-01-20 11:30:00,25.35,25.44,25.25,25.42,191400.0,25.35,25.44,25.25,25.42,191400.0
2012-01-20 12:00:00,25.43,25.45,25.31,25.41,151700.0,25.43,25.45,25.31,25.41,151700.0
2012-01-20 12:30:00,25.41,25.48,25.36,25.36,89400.0,25.41,25.48,25.36,25.36,89400.0
2012-01-20 13:00:00,25.36,25.52,25.36,25.47,96000.0,25.36,25.52,25.36,25.47,96000.0
2012-01-20 13:30:00,25.47,25.47,25.4,25.42,82800.0,25.47,25.47,25.4,25.42,82800.0
2012-01-20 14:00:00,25.42,25.47,25.31,25.31,147900.0,25.42,25.47,25.31,25.31,147900.0
2012-01-20 14:30:00,25.31,25.41,25.26,25.36,293200.0,25.31,25.41,25.26,25.36,293200.0
2012-01-20 15:00:00,25.37,25.46,25.36,25.4,262500.0,25.37,25.46,25.36,25.4,262500.0
2012-01-20 15:30:00,25.39,25.44,25.25,25.4,638100.0,25.39,25.44,25.25,25.4,638100.0
2012-01-23 09:30:00,25.47,25.58,25.31,25.41,269100.0,25.47,25.58,25.31,25.41,269100.0
2012-01-23 10:00:00,25.41,25.62,25.4,25.44,312800.0,25.41,25.62,25.4,25.44,312800.0
2012-01-23 10:30:00,25.43,25.44,25.3,25.39,267200.0,25.43,25.44,25.3,25.39,267200.0
2012-01-23 11:00:00,25.39,25.42,25.34,25.4,118100.0,25.39,25.42,25.34,25.4,118100.0
2012-01-23 11:30:00,25.4,25.52,25.25,25.52,205700.0,25.4,25.52,25.25,25.52,205700.0
2012-01-23 12:00:00,25.52,25.52,25.39,25.52,143700.0,25.52,25.52,25.39,25.52,143700.0
2012-01-23 12:30:00,25.52,25.81,25.52,25.7,214300.0,25.52,25.81,25.52,25.7,214300.0
2012-01-23 13:00:00,25.7,25.74,25.61,25.74,125500.0,25.7,25.74,25.61,25.74,125500.0
2012-01-23 13:30:00,25.74,25.81,25.71,25.76,167200.0,25.74,25.81,25.71,25.76,167200.0
2012-01-23 14:00:00,25.76,25.77,25.64,25.66,109000.0,25.76,25.77,25.64,25.66,109000.0
2012-01-23 14:30:00,25.67,25.73,25.59,25.73,161600.0,25.67,25.73,25.59,25.73,161600.0
2012-01-23 15:00:00,25.72,25.76,25.64,25.68,211200.0,25.72,25.76,25.64,25.68,211200.0
2012-01-23 15:30:00,25.68,25.82,25.68,25.72,468600.0,25.68,25.82,25.68,25.72,468600.0
2012-01-24 09:30:00,25.6,25.75,25.59,25.59,233400.0,25.6,25.75,25.59,25.59,233400.0
2012-01-24 10:00:00,25.59,25.93,25.57,25.86,197900.0,25.59,25.93,25.57,25.86,197900.0
2012-01-24 10:30:00,25.87,26.0,25.84,25.99,296700.0,25.87,26.0,25.84,25.99,296700.0
2012-01-24 11:00:00,26.0,26.21,25.98,26.18,181000.0,26.0,26.21,25.98,26.18,181000.0
2012-01-24 11:30:00,26.17,26.29,26.17,26.25,207200.0,26.17,26.29,26.17,26.25,207200.0
2012-01-24 12:00:00,26.26,26.38,26.26,26.34,184300.0,26.26,26.38,26.26,26.34,184300.0
2012-01-24 12:30:00,26.33,26.36,26.24,26.3,123300.0,26.33,26.36,26.24,26.3,123300.0
2012-01-24 13:00:00,26.3,26.32,26.26,26.3,109900.0,26.3,26.32,26.26,26.3,109900.0
2012-01-24 13:30:00,26.29,26.37,26.25,26.36,103200.0,26.29,26.37,26.25,26.36,103200.0
2012-01-24 14:00:00,26.36,26.39,26.31,26.38,135400.0,26.36,26.39,26.31,26.38,135400.0
2012-01-24 14:30:00,26.38,26.42,26.38,26.41,185000.0,26.38,26.42,26.38,26.41,185000.0
2012-01-24 15:00:00,26.42,26.53,26.41,26.49,213800.0,26.42,26.53,26.41,26.49,213800.0
2012-01-24 15:30:00,26.49,26.62,26.49,26.62,961900.0,26.49,26.62,26.49,26.62,961900.0
2012-01-25 09:30:00,26.66,26.91,26.44,26.61,334200.0,26.66,26.91,26.44,26.61,334200.0
2012-01-25 10:00:00,26.61,27.28,26.59,26.78,933800.0,26.61,27.28,26.59,26.78,933800.0
2012-01-25 10:30:00,26.78,27.0,26.78,26.97,336900.0,26.78,27.0,26.78,26.97,336900.0
2012-01-25 11:00:00,26.96,27.11,26.96,27.11,263900.0,26.96,27.11,26.96,27.11,263900.0
2012-01-25 11:30:00,27.11,27.17,27.06,27.13,214800.0,27.11,27.17,27.06,27.13,214800.0
2012-01-25 12:00:00,27.12,27.22,27.08,27.21,327200.0,27.12,27.22,27.08,27.21,327200.0
2012-01-25 12:30:00,27.21,27.32,27.16,27.31,257700.0,27.21,27.32,27.16,27.31,257700.0
2012-01-25 13:00:00,27.32,27.47,27.3,27.44,311500.0,27.32,27.47,27.3,27.44,311500.0
2012-01-25 13:30:00,27.44,27.7,27.44,27.64,387900.0,27.44,27.7,27.44,27.64,387900.0
2012-01-25 14:00:00,27.64,27.64,27.41,27.54,270800.0,27.64,27.64,27.41,27.54,270800.0
2012-01-25 14:30:00,27.54,27.54,27.36,27.37,209800.0,27.54,27.54,27.36,27.37,209800.0
2012-01-25 15:00:00,27.37,27.49,27.33,27.47,376300.0,27.37,27.49,27.33,27.47,376300.0
2012-01-25 15:30:00,27.47,27.62,27.46,27.54,1103700.0,27.47,27.62,27.46,27.54,1103700.0
2012-01-26 09:30:00,27.29,27.51,27.05,27.24,310500.0,27.29,27.51,27.05,27.24,310500.0
2012-01-26 10:00:00,27.24,27.24,26.72,26.83,257900.0,27.24,27.24,26.72,26.83,257900.0
2012-01-26 10:30:00,26.84,27.02,26.82,26.93,286900.0,26.84,27.02,26.82,26.93,286900.0
2012-01-26 11:00:00,26.93,27.02,26.93,26.99,328000.0,26.93,27.02,26.93,26.99,328000.0
2012-01-26 11:30:00,26.99,27.04,26.94,26.98,212900.0,26.99,27.04,26.94,26.98,212900.0
2012-01-26 12:00:00,26.98,27.01,26.88,26.95,275400.0,26.98,27.01,26.88,26.95,275400.0
2012-01-26 12:30:00,26.94,27.04,26.91,26.95,89000.0,26.94,27.04,26.91,26.95,89000.0
2012-01-26 13:00:00,26.95,27.01,26.95,26.95,59800.0,26.95,27.01,26.95,26.95,59800.0
2012-01-26 13:30:00,26.95,26.96,26.86,26.91,204000.0,26.95,26.96,26.86,26.91,204000.0
2012-01-26 14:00:00,26.91,26.92,26.82,26.88,141100.0,26.91,26.92,26.82,26.88,141100.0
2012-01-26 14:30:00,26.88,26.9,26.8,26.8,161400.0,26.88,26.9,26.8,26.8,161400.0
2012-01-26 15:00:00,26.79,26.79,26.64,26.66,222200.0,26.79,26.79,26.64,26.66,222200.0
2012-01-26 15:30:00,26.66,26.84,26.66,26.82,428500.0,26.66,26.84,26.66,26.82,428500.0
2012-01-27 09:30:00,26.88,26.88,26.69,26.76,227900.0,26.88,26.88,26.69,26.76,227900.0
2012-01-27 10:00:00,26.77,26.93,26.67,26.81,175700.0,26.77,26.93,26.67,26.81,175700.0
2012-01-27 10:30:00,26.83,27.0,26.77,26.99,92400.0,26.83,27.0,26.77,26.99,92400.0
2012-01-27 11:00:00,27.0,27.03,26.93,26.97,102600.0,27.0,27.03,26.93,26.97,102600.0
2012-01-27 11:30:00,26.96,27.02,26.84,26.9,95900.0,26.96,27.02,26.84,26.9,95900.0
2012-01-27 12:00:00,26.88,26.93,26.79,26.89,76600.0,26.88,26.93,26.79,26.89,76600.0
2012-01-27 12:30:00,26.88,26.98,26.85,26.94,87200.0,26.88,26.98,26.85,26.94,87200.0
2012-01-27 13:00:00,26.94,27.15,26.94,27.12,207400.0,26.94,27.15,26.94,27.12,207400.0
2012-01-27 13:30:00,27.12,27.17,27.08,27.15,58600.0,27.12,27.17,27.08,27.15,58600.0
2012-01-27 14:00:00,27.15,27.18,27.02,27.08,98800.0,27.15,27.18,27.02,27.08,98800.0
2012-01-27 14:30:00,27.08,27.18,27.08,27.13,111400.0,27.08,27.18,27.08,27.13,111400.0
2012-01-27 15:00:00,27.14,27.24,27.14,27.2,132600.0,27.14,27.24,27.14,27.2,132600.0
2012-01-27 15:30:00,27.2,27.21,26.99,27.0,611100.0,27.2,27.21,26.99,27.0,611100.0
2012-01-30 09:30:00,26.76,26.85,26.5,26.54,176800.0,26.76,26.85,26.5,26.54,176800.0
2012-01-30 10:00:00,26.58,26.62,26.43,26.47,130600.0,26.58,26.62,26.43,26.47,130600.0
2012-01-30 10:30:00,26.47,26.63,26.45,26.63,123200.0,26.47,26.63,26.45,26.63,123200.0
2012-01-30 11:00:00,26.63,26.74,26.6,26.67,145500.0,26.63,26.74,26.6,26.67,145500.0
2012-01-30 11:30:00,26.66,26.73,26.53,26.59,87500.0,26.66,26.73,26.53,26.59,87500.0
2012-01-30 12:00:00,26.59,26.61,26.55,26.56,80300.0,26.59,26.61,26.55,26.56,80300.0
2012-01-30 12:30:00,26.56,26.57,26.44,26.57,103800.0,26.56,26.57,26.44,26.57,103800.0
2012-01-30 13:00:00,26.57,26.59,26.48,26.48,81900.0,26.57,26.59,26.48,26.48,81900.0
2012-01-30 13:30:00,26.48,26.54,26.48,26.5,129100.0,26.48,26.54,26.48,26.5,129100.0
2012-01-30 14:00:00,26.5,26.55,26.44,26.5,190400.0,26.5,26.55,26.44,26.5,190400.0
2012-01-30 14:30:00,26.51,26.52,26.39,26.41,123200.0,26.51,26.52,26.39,26.41,123200.0
2012-01-30 15:00:00,26.41,26.48,26.39,26.47,127800.0,26.41,26.48,26.39,26.47,127800.0
2012-01-30 15:30:00,26.47,26.59,26.45,26.51,325800.0,26.47,26.59,26.45,26.51,325800.0
2012-01-31 09:30:00,26.74,26.87,26.28,26.39,189200.0,26.74,26.87,26.28,26.39,189200.0
2012-01-31 10:00:00,26.37,26.4,26.08,26.08,215800.0,26.37,26.4,26.08,26.08,215800.0
2012-01-31 10:30:00,26.09,26.23,26.09,26.13,233200.0,26.09,26.23,26.09,26.13,233200.0
2012-01-31 11:00:00,26.13,26.21,26.1,26.13,160700.0,26.13,26.21,26.1,26.13,160700.0
2012-01-31 11:30:00,26.13,26.27,26.08,26.25,313200.0,26.13,26.27,26.08,26.25,313200.0
2012-01-31 12:00:00,26.25,26.26,26.1,26.12,167200.0,26.25,26.26,26.1,26.12,167200.0
2012-01-31 12:30:00,26.11,26.22,26.11,26.18,117200.0,26.11,26.22,26.11,26.18,117200.0
2012-01-31 13:00:00,26.19,26.35,26.18,26.34,105200.0,26.19,26.35,26.18,26.34,105200.0
2012-01-31 13:30:00,26.34,26.36,26.29,26.33,55000.0,26.34,26.36,26.29,26.33,55000.0
2012-01-31 14:00:00,26.32,26.43,26.32,26.42,93100.0,26.32,26.43,26.32,26.42,93100.0
2012-01-31 14:30:00,26.42,26.47,26.41,26.45,86800.0,26.42,26.47,26.41,26.45,86800.0
2012-01-31 15:00:00,26.46,26.47,26.37,26.43,271300.0,26.46,26.47,26.37,26.43,271300.0
2012-01-31 15:30:00,26.43,26.54,26.4,26.48,464300.0,26.43,26.54,26.4,26.48,464300.0
2012-02-01 09:30:00,26.62,26.73,26.51,26.58,304600.0,26.62,26.73,26.51,26.58,304600.0
2012-02-01 10:00:00,26.58,26.89,26.55,26.75,287400.0,26.58,26.89,26.55,26.75,287400.0
2012-02-01 10:30:00,26.74,26.81,26.7,26.74,117400.0,26.74,26.81,26.7,26.74,117400.0
2012-02-01 11:00:00,26.75,26.76,26.69,26.72,101200.0,26.75,26.76,26.69,26.72,101200.0
2012-02-01 11:30:00,26.71,26.76,26.67,26.73,221600.0,26.71,26.76,26.67,26.73,221600.0
2012-02-01 12:00:00,26.73,26.77,26.68,26.76,107400.0,26.73,26.77,26.68,26.76,107400.0
2012-02-01 12:30:00,26.75,26.78,26.71,26.76,122300.0,26.75,26.78,26.71,26.76,122300.0
2012-02-01 13:00:00,26.76,26.79,26.64,26.65,128600.0,26.76,26.79,26.64,26.65,128600.0
2012-02-01 13:30:00,26.65,26.66,26.44,26.52,306200.0,26.65,26.66,26.44,26.52,306200.0
2012-02-01 14:00:00,26.52,26.6,26.52,26.6,236400.0,26.52,26.6,26.52,26.6,236400.0
2012-02-01 14:30:00,26.6,26.6,26.47,26.48,126700.0,26.6,26.6,26.47,26.48,126700.0
2012-02-01 15:00:00,26.48,26.55,26.39,26.4,230500.0,26.48,26.55,26.39,26.4,230500.0
2012-02-01 15:30:00,26.4,26.42,26.34,26.39,338200.0,26.4,26.42,26.34,26.39,338200.0
2012-02-02 09:30:00,26.33,26.74,26.32,26.46,163300.0,26.33,26.74,26.32,26.46,163300.0
2012-02-02 10:00:00,26.46,26.57,26.43,26.49,131500.0,26.46,26.57,26.43,26.49,131500.0
2012-02-02 10:30:00,26.49,26.52,26.36,26.46,101200.0,26.49,26.52,26.36,26.46,101200.0
2012-02-02 11:00:00,26.47,26.48,26.28,26.35,113000.0,26.47,26.48,26.28,26.35,113000.0
2012-02-02 11:30:00,26.34,26.41,26.29,26.37,124200.0,26.34,26.41,26.29,26.37,124200.0
2012-02-02 12:00:00,26.38,26.38,26.25,26.34,74600.0,26.38,26.38,26.25,26.34,74600.0
2012-02-02 12:30:00,26.34,26.34,26.23,26.29,120000.0,26.34,26.34,26.23,26.29,120000.0
2012-02-02 13:00:00,26.29,26.34,26.26,26.27,80800.0,26.29,26.34,26.26,26.27,80800.0
2012-02-02 13:30:00,26.27,26.42,26.27,26.38,83700.0,26.27,26.42,26.27,26.38,83700.0
2012-02-02 14:00:00,26.38,26.41,26.35,26.4,44200.0,26.38,26.41,26.35,26.4,44200.0
2012-02-02 14:30:00,26.4,26.45,26.4,26.45,84000.0,26.4,26.45,26.4,26.45,84000.0
2012-02-02 15:00:00,26.45,26.5,26.44,26.48,106000.0,26.45,26.5,26.44,26.48,106000.0
2012-02-02 15:30:00,26.47,26.51,26.39,26.44,482400.0,26.47,26.51,26.39,26.44,482400.0
2012-02-03 09:30:00,27.66,28.28,27.63,28.05,1815500.0,27.66,28.28,27.63,28.05,1815500.0
2012-02-03 10:00:00,28.05,28.12,27.83,27.83,705100.0,28.05,28.12,27.83,27.83,705100.0
2012-02-03 10:30:00,27.83,27.94,27.79,27.84,622800.0,27.83,27.94,27.79,27.84,622800.0
2012-02-03 11:00:00,27.84,28.0,27.83,27.99,370500.0,27.84,28.0,27.83,27.99,370500.0
2012-02-03 11:30:00,28.0,28.06,27.91,27.95,565800.0,28.0,28.06,27.91,27.95,565800.0
2012-02-03 12:00:00,27.95,27.96,27.87,27.87,432000.0,27.95,27.96,27.87,27.87,432000.0
2012-02-03 12:30:00,27.87,28.0,27.87,27.89,222700.0,27.87,28.0,27.87,27.89,222700.0
2012-02-03 13:00:00,27.89,28.01,27.89,27.98,260500.0,27.89,28.01,27.89,27.98,260500.0
2012-02-03 13:30:00,27.97,28.01,27.94,27.94,181900.0,27.97,28.01,27.94,27.94,181900.0
2012-02-03 14:00:00,27.95,28.0,27.94,27.98,232900.0,27.95,28.0,27.94,27.98,232900.0
2012-02-03 14:30:00,27.98,27.98,27.83,27.83,278300.0,27.98,27.98,27.83,27.83,278300.0
2012-02-03 15:00:00,27.83,27.84,27.62,27.77,619800.0,27.83,27.84,27.62,27.77,619800.0
2012-02-03 15:30:00,27.77,27.78,27.68,27.69,946300.0,27.77,27.78,27.68,27.69,946300.0
2012-02-06 09:30:00,27.45,27.63,27.03,27.62,349700.0,27.45,27.63,27.03,27.62,349700.0
2012-02-06 10:00:00,27.6,27.79,27.43,27.43,139400.0,27.6,27.79,27.43,27.43,139400.0
2012-02-06 10:30:00,27.42,27.49,27.33,27.49,80400.0,27.42,27.49,27.33,27.49,80400.0
2012-02-06 11:00:00,27.5,27.52,27.46,27.51,131800.0,27.5,27.52,27.46,27.51,131800.0
2012-02-06 11:30:00,27.52,27.55,27.48,27.51,118500.0,27.52,27.55,27.48,27.51,118500.0
2012-02-06 12:00:00,27.51,27.55,27.47,27.48,83000.0,27.51,27.55,27.47,27.48,83000.0
2012-02-06 12:30:00,27.47,27.6,27.47,27.56,76800.0,27.47,27.6,27.47,27.56,76800.0
2012-02-06 13:00:00,27.56,27.58,27.48,27.53,79600.0,27.56,27.58,27.48,27.53,79600.0
2012-02-06 13:30:00,27.54,27.59,27.45,27.51,45800.0,27.54,27.59,27.45,27.51,45800.0
2012-02-06 14:00:00,27.51,27.52,27.4,27.42,60000.0,27.51,27.52,27.4,27.42,60000.0
2012-02-06 14:30:00,27.42,27.52,27.38,27.47,73500.0,27.42,27.52,27.38,27.47,73500.0
2012-02-06 15:00:00,27.47,27.54,27.45,27.45,105700.0,27.47,27.54,27.45,27.45,105700.0
2012-02-06 15:30:00,27.45,27.52,27.44,27.49,217700.0,27.45,27.52,27.44,27.49,217700.0
2012-02-07 09:30:00,26.57,27.1,26.57,26.97,337500.0,26.57,27.1,26.57,26.97,337500.0
2012-02-07 10:00:00,26.97,27.0,26.88,26.96,167900.0,26.97,27.0,26.88,26.96,167900.0
2012-02-07 10:30:00,26.96,27.06,26.93,27.04,227200.0,26.96,27.06,26.93,27.04,227200.0
2012-02-07 11:00:00,27.04,27.16,27.03,27.16,130200.0,27.04,27.16,27.03,27.16,130200.0
2012-02-07 11:30:00,27.17,27.2,27.11,27.13,125800.0,27.17,27.2,27.11,27.13,125800.0
2012-02-07 12:00:00,27.13,27.17,27.03,27.04,152700.0,27.13,27.17,27.03,27.04,152700.0
2012-02-07 12:30:00,27.05,27.06,26.96,27.01,185600.0,27.05,27.06,26.96,27.01,185600.0
2012-02-07 13:00:00,27.01,27.05,26.97,27.02,91600.0,27.01,27.05,26.97,27.02,91600.0
2012-02-07 13:30:00,27.03,27.09,26.99,27.07,118000.0,27.03,27.09,26.99,27.07,118000.0
2012-02-07 14:00:00,27.06,27.08,26.87,26.93,126800.0,27.06,27.08,26.87,26.93,126800.0
2012-02-07 14:30:00,26.94,26.98,26.84,26.88,162900.0,26.94,26.98,26.84,26.88,162900.0
2012-02-07 15:00:00,26.88,26.89,26.8,26.82,272700.0,26.88,26.89,26.8,26.82,272700.0
2012-02-07 15:30:00,26.83,26.95,26.83,26.89,771500.0,26.83,26.95,26.83,26.89,771500.0
2012-02-08 09:30:00,27.0,27.06,26.84,26.99,271600.0,27.0,27.06,26.84,26.99,271600.0
2012-02-08 10:00:00,26.99,27.04,26.95,27.0,134500.0,26.99,27.04,26.95,27.0,134500.0
2012-02-08 10:30:00,27.0,27.07,26.82,26.95,182300.0,27.0,27.07,26.82,26.95,182300.0
2012-02-08 11:00:00,26.96,26.97,26.8,26.91,147600.0,26.96,26.97,26.8,26.91,147600.0
2012-02-08 11:30:00,26.91,27.12,26.89,27.11,255300.0,26.91,27.12,26.89,27.11,255300.0
2012-02-08 12:00:00,27.11,27.23,27.05,27.23,183100.0,27.11,27.23,27.05,27.23,183100.0
2012-02-08 12:30:00,27.23,27.27,27.12,27.25,272700.0,27.23,27.27,27.12,27.25,272700.0
2012-02-08 13:00:00,27.24,27.28,27.13,27.23,155300.0,27.24,27.28,27.13,27.23,155300.0
2012-02-08 13:30:00,27.23,27.29,27.13,27.28,354400.0,27.23,27.29,27.13,27.28,354400.0
2012-02-08 14:00:00,27.29,27.35,27.22,27.26,259300.0,27.29,27.35,27.22,27.26,259300.0
2012-02-08 14:30:00,27.25,27.35,27.22,27.28,155100.0,27.25,27.35,27.22,27.28,155100.0
2012-02-08 15:00:00,27.28,27.31,27.22,27.25,272900.0,27.28,27.31,27.22,27.25,272900.0
2012-02-08 15:30:00,27.25,27.28,27.06,27.14,711900.0,27.25,27.28,27.06,27.14,711900.0
2012-02-09 09:30:00,27.94,28.0,26.77,27.51,2298000.0,27.94,28.0,26.77,27.51,2298000.0
2012-02-09 10:00:00,27.51,27.71,27.37,27.49,946600.0,27.51,27.71,27.37,27.49,946600.0
2012-02-09 10:30:00,27.47,27.47,27.17,27.17,207000.0,27.47,27.47,27.17,27.17,207000.0
2012-02-09 11:00:00,27.18,27.27,27.1,27.22,335400.0,27.18,27.27,27.1,27.22,335400.0
2012-02-09 11:30:00,27.23,27.46,27.23,27.46,230200.0,27.23,27.46,27.23,27.46,230200.0
2012-02-09 12:00:00,27.46,27.5,27.29,27.32,175500.0,27.46,27.5,27.29,27.32,175500.0
2012-02-09 12:30:00,27.31,27.37,27.27,27.37,96200.0,27.31,27.37,27.27,27.37,96200.0
2012-02-09 13:00:00,27.38,27.49,27.31,27.45,232900.0,27.38,27.49,27.31,27.45,232900.0
2012-02-09 13:30:00,27.45,27.59,27.44,27.5,354800.0,27.45,27.59,27.44,27.5,354800.0
2012-02-09 14:00:00,27.5,27.58,27.47,27.55,313600.0,27.5,27.58,27.47,27.55,313600.0
2012-02-09 14:30:00,27.55,27.88,27.55,27.56,499500.0,27.55,27.88,27.55,27.56,499500.0
2012-02-09 15:00:00,27.57,27.57,27.4,27.41,352000.0,27.57,27.57,27.4,27.41,352000.0
2012-02-09 15:30:00,27.42,27.42,27.31,27.41,755900.0,27.42,27.42,27.31,27.41,755900.0
2012-02-10 09:30:00,27.04,27.35,26.87,27.23,182100.0,27.04,27.35,26.87,27.23,182100.0
2012-02-10 10:00:00,27.23,27.3,27.2,27.24,173400.0,27.23,27.3,27.2,27.24,173400.0
2012-02-10 10:30:00,27.24,27.25,27.0,27.07,142600.0,27.24,27.25,27.0,27.07,142600.0
2012-02-10 11:00:00,27.07,27.1,27.0,27.0,108400.0,27.07,27.1,27.0,27.0,108400.0
2012-02-10 11:30:00,27.0,27.06,27.0,27.0,70700.0,27.0,27.06,27.0,27.0,70700.0
2012-02-10 12:00:00,27.0,27.07,27.0,27.05,101500.0,27.0,27.07,27.0,27.05,101500.0
2012-02-10 12:30:00,27.05,27.1,27.05,27.09,49100.0,27.05,27.1,27.05,27.09,49100.0
2012-02-10 13:00:00,27.09,27.16,27.07,27.13,139200.0,27.09,27.16,27.07,27.13,139200.0
2012-02-10 13:30:00,27.13,27.14,26.97,26.98,120600.0,27.13,27.14,26.97,26.98,120600.0
2012-02-10 14:00:00,26.98,27.02,26.86,26.9,181500.0,26.98,27.02,26.86,26.9,181500.0
2012-02-10 14:30:00,26.91,26.95,26.81,26.81,154100.0,26.91,26.95,26.81,26.81,154100.0
2012-02-10 15:00:00,26.82,26.91,26.8,26.85,238900.0,26.82,26.91,26.8,26.85,238900.0
2012-02-10 15:30:00,26.86,27.01,26.85,27.0,314300.0,26.86,27.01,26.85,27.0,314300.0
2012-02-13 09:30:00,27.21,27.31,26.92,27.05,165400.0,27.21,27.31,26.92,27.05,165400.0
2012-02-13 10:00:00,27.04,27.17,26.99,27.06,63200.0,27.04,27.17,26.99,27.06,63200.0
2012-02-13 10:30:00,27.06,27.07,26.9,26.96,58800.0,27.06,27.07,26.9,26.96,58800.0
2012-02-13 11:00:00,26.95,26.97,26.84,26.87,64800.0,26.95,26.97,26.84,26.87,64800.0
2012-02-13 11:30:00,26.86,27.0,26.86,26.88,103900.0,26.86,27.0,26.86,26.88,103900.0
2012-02-13 12:00:00,26.88,26.89,26.79,26.82,65900.0,26.88,26.89,26.79,26.82,65900.0
2012-02-13 12:30:00,26.8,26.91,26.8,26.89,48000.0,26.8,26.91,26.8,26.89,48000.0
2012-02-13 13:00:00,26.89,27.07,26.89,27.06,68800.0,26.89,27.07,26.89,27.06,68800.0
2012-02-13 13:30:00,27.04,27.18,27.03,27.16,75800.0,27.04,27.18,27.03,27.16,75800.0
2012-02-13 14:00:00,27.15,27.16,26.99,26.99,48700.0,27.15,27.16,26.99,26.99,48700.0
2012-02-13 14:30:00,26.98,27.09,26.98,27.08,52500.0,26.98,27.09,26.98,27.08,52500.0
2012-02-13 15:00:00,27.08,27.09,27.01,27.01,107700.0,27.08,27.09,27.01,27.01,107700.0
2012-02-13 15:30:00,27.01,27.06,26.97,27.02,245300.0,27.01,27.06,26.97,27.02,245300.0
2012-02-14 09:30:00,26.94,27.18,26.81,27.12,119100.0,26.94,27.18,26.81,27.12,119100.0
2012-02-14 10:00:00,27.13,27.18,26.88,26.88,80500.0,27.13,27.18,26.88,26.88,80500.0
2012-02-14 10:30:00,26.87,26.88,26.8,26.83,83000.0,26.87,26.88,26.8,26.83,83000.0
2012-02-14 11:00:00,26.83,26.91,26.8,26.91,39200.0,26.83,26.91,26.8,26.91,39200.0
2012-02-14 11:30:00,26.91,26.98,26.89,26.92,49700.0,26.91,26.98,26.89,26.92,49700.0
2012-02-14 12:00:00,26.93,27.0,26.92,26.99,91600.0,26.93,27.0,26.92,26.99,91600.0
2012-02-14 12:30:00,26.99,27.1,26.96,27.05,144800.0,26.99,27.1,26.96,27.05,144800.0
2012-02-14 13:00:00,27.04,27.06,27.0,27.04,35300.0,27.04,27.06,27.0,27.04,35300.0
2012-02-14 13:30:00,27.03,27.17,27.03,27.17,67800.0,27.03,27.17,27.03,27.17,67800.0
2012-02-14 14:00:00,27.17,27.18,27.05,27.05,50200.0,27.17,27.18,27.05,27.05,50200.0
2012-02-14 14:30:00,27.03,27.04,26.95,27.01,45500.0,27.03,27.04,26.95,27.01,45500.0
2012-02-14 15:00:00,27.02,27.07,26.94,26.97,69300.0,27.02,27.07,26.94,26.97,69300.0
2012-02-14 15:30:00,26.96,27.25,26.92,27.17,259000.0,26.96,27.25,26.92,27.17,259000.0
2012-02-15 09:30:00,27.16,27.47,27.05,27.25,150600.0,27.16,27.47,27.05,27.25,150600.0
2012-02-15 10:00:00,27.25,27.4,27.2,27.33,127000.0,27.25,27.4,27.2,27.33,127000.0
2012-02-15 10:30:00,27.33,27.44,27.27,27.27,51100.0,27.33,27.44,27.27,27.27,51100.0
2012-02-15 11:00:00,27.27,27.42,27.26,27.42,42200.0,27.27,27.42,27.26,27.42,42200.0
2012-02-15 11:30:00,27.44,27.56,27.4,27.54,62200.0,27.44,27.56,27.4,27.54,62200.0
2012-02-15 12:00:00,27.54,27.54,27.45,27.46,44400.0,27.54,27.54,27.45,27.46,44400.0
2012-02-15 12:30:00,27.45,27.45,27.23,27.25,56000.0,27.45,27.45,27.23,27.25,56000.0
2012-02-15 13:00:00,27.25,27.36,27.19,27.35,72300.0,27.25,27.36,27.19,27.35,72300.0
2012-02-15 13:30:00,27.36,27.39,27.32,27.37,40100.0,27.36,27.39,27.32,27.37,40100.0
2012-02-15 14:00:00,27.38,27.4,27.17,27.28,66000.0,27.38,27.4,27.17,27.28,66000.0
2012-02-15 14:30:00,27.28,27.33,27.2,27.21,85800.0,27.28,27.33,27.2,27.21,85800.0
2012-02-15 15:00:00,27.21,27.3,27.21,27.24,138800.0,27.21,27.3,27.21,27.24,138800.0
2012-02-15 15:30:00,27.24,27.36,27.23,27.28,210000.0,27.24,27.36,27.23,27.28,210000.0
2012-02-16 09:30:00,27.38,27.6,27.16,27.31,131500.0,27.38,27.6,27.16,27.31,131500.0
2012-02-16 10:00:00,27.33,27.39,27.1,27.24,79100.0,27.33,27.39,27.1,27.24,79100.0
2012-02-16 10:30:00,27.24,27.28,27.05,27.06,44800.0,27.24,27.28,27.05,27.06,44800.0
2012-02-16 11:00:00,27.07,27.17,27.02,27.17,91900.0,27.07,27.17,27.02,27.17,91900.0
2012-02-16 11:30:00,27.17,27.43,27.14,27.42,124900.0,27.17,27.43,27.14,27.42,124900.0
2012-02-16 12:00:00,27.42,27.43,27.29,27.29,42500.0,27.42,27.43,27.29,27.29,42500.0
2012-02-16 12:30:00,27.29,27.32,27.24,27.32,46200.0,27.29,27.32,27.24,27.32,46200.0
2012-02-16 13:00:00,27.32,27.36,27.29,27.31,59000.0,27.32,27.36,27.29,27.31,59000.0
2012-02-16 13:30:00,27.31,27.34,27.26,27.28,51600.0,27.31,27.34,27.26,27.28,51600.0
2012-02-16 14:00:00,27.28,27.44,27.26,27.42,129300.0,27.28,27.44,27.26,27.42,129300.0
2012-02-16 14:30:00,27.42,27.48,27.42,27.44,67200.0,27.42,27.48,27.42,27.44,67200.0
2012-02-16 15:00:00,27.44,27.48,27.39,27.47,107000.0,27.44,27.48,27.39,27.47,107000.0
2012-02-16 15:30:00,27.48,27.54,27.43,27.47,230500.0,27.48,27.54,27.43,27.47,230500.0
2012-02-17 09:30:00,27.59,28.06,27.54,28.03,238400.0,27.59,28.06,27.54,28.03,238400.0
2012-02-17 10:00:00,28.01,28.19,27.88,28.15,276800.0,28.01,28.19,27.88,28.15,276800.0
2012-02-17 10:30:00,28.14,28.37,28.11,28.31,249900.0,28.14,28.37,28.11,28.31,249900.0
2012-02-17 11:00:00,28.31,28.32,28.14,28.26,217700.0,28.31,28.32,28.14,28.26,217700.0
2012-02-17 11:30:00,28.26,28.32,28.24,28.26,168200.0,28.26,28.32,28.24,28.26,168200.0
2012-02-17 12:00:00,28.27,28.64,28.25,28.46,375700.0,28.27,28.64,28.25,28.46,375700.0
2012-02-17 12:30:00,28.46,28.68,28.38,28.65,273000.0,28.46,28.68,28.38,28.65,273000.0
2012-02-17 13:00:00,28.65,28.78,28.55,28.71,324900.0,28.65,28.78,28.55,28.71,324900.0
2012-02-17 13:30:00,28.71,29.09,28.7,29.08,344100.0,28.71,29.09,28.7,29.08,344100.0
2012-02-17 14:00:00,29.08,29.15,28.91,28.96,776100.0,29.08,29.15,28.91,28.96,776100.0
2012-02-17 14:30:00,28.96,28.99,28.74,28.76,389200.0,28.96,28.99,28.74,28.76,389200.0
2012-02-17 15:00:00,28.76,28.86,28.76,28.76,296700.0,28.76,28.86,28.76,28.76,296700.0
2012-02-17 15:30:00,28.75,28.76,28.45,28.49,961900.0,28.75,28.76,28.45,28.49,961900.0
2012-02-21 09:30:00,28.64,28.93,28.49,28.65,122200.0,28.64,28.93,28.49,28.65,122200.0
2012-02-21 10:00:00,28.65,28.85,28.59,28.7,167600.0,28.65,28.85,28.59,28.7,167600.0
2012-02-21 10:30:00,28.7,29.02,28.69,28.97,163500.0,28.7,29.02,28.69,28.97,163500.0
2012-02-21 11:00:00,28.97,29.1,28.94,29.08,118500.0,28.97,29.1,28.94,29.08,118500.0
2012-02-21 11:30:00,29.07,29.08,28.89,28.98,128700.0,29.07,29.08,28.89,28.98,128700.0
2012-02-21 12:00:00,28.99,29.12,28.94,28.95,159100.0,28.99,29.12,28.94,28.95,159100.0
2012-02-21 12:30:00,28.94,29.01,28.92,28.94,61400.0,28.94,29.01,28.92,28.94,61400.0
2012-02-21 13:00:00,28.94,28.96,28.81,28.87,80900.0,28.94,28.96,28.81,28.87,80900.0
2012-02-21 13:30:00,28.87,28.92,28.73,28.76,100600.0,28.87,28.92,28.73,28.76,100600.0
2012-02-21 14:00:00,28.77,28.77,28.59,28.68,98700.0,28.77,28.77,28.59,28.68,98700.0
2012-02-21 14:30:00,28.69,28.72,28.65,28.7,178600.0,28.69,28.72,28.65,28.7,178600.0
2012-02-21 15:00:00,28.71,28.73,28.43,28.48,186400.0,28.71,28.73,28.43,28.48,186400.0
2012-02-21 15:30:00,28.48,28.51,28.39,28.5,296900.0,28.48,28.51,28.39,28.5,296900.0
2012-02-22 09:30:00,29.17,30.0,29.16,29.68,667000.0,29.17,30.0,29.16,29.68,667000.0
2012-02-22 10:00:00,29.68,29.68,29.29,29.29,402100.0,29.68,29.68,29.29,29.29,402100.0
2012-02-22 10:30:00,29.29,29.35,29.08,29.11,239100.0,29.29,29.35,29.08,29.11,239100.0
2012-02-22 11:00:00,29.11,29.48,29.05,29.43,319600.0,29.11,29.48,29.05,29.43,319600.0
2012-02-22 11:30:00,29.43,29.52,29.35,29.42,277500.0,29.43,29.52,29.35,29.42,277500.0
2012-02-22 12:00:00,29.41,29.44,29.3,29.37,116000.0,29.41,29.44,29.3,29.37,116000.0
2012-02-22 12:30:00,29.38,29.57,29.38,29.56,124000.0,29.38,29.57,29.38,29.56,124000.0
2012-02-22 13:00:00,29.56,29.61,29.54,29.57,136500.0,29.56,29.61,29.54,29.57,136500.0
2012-02-22 13:30:00,29.56,29.74,29.53,29.7,170000.0,29.56,29.74,29.53,29.7,170000.0
2012-02-22 14:00:00,29.71,29.86,29.62,29.62,275300.0,29.71,29.86,29.62,29.62,275300.0
2012-02-22 14:30:00,29.62,29.63,29.33,29.34,265900.0,29.62,29.63,29.33,29.34,265900.0
2012-02-22 15:00:00,29.33,29.51,29.32,29.43,316700.0,29.33,29.51,29.32,29.43,316700.0
2012-02-22 15:30:00,29.43,29.45,29.29,29.35,436400.0,29.43,29.45,29.29,29.35,436400.0
2012-02-23 09:30:00,29.21,29.38,29.09,29.11,142100.0,29.21,29.38,29.09,29.11,142100.0
2012-02-23 10:00:00,29.11,29.26,29.08,29.26,151400.0,29.11,29.26,29.08,29.26,151400.0
2012-02-23 10:30:00,29.26,29.46,29.25,29.37,201500.0,29.26,29.46,29.25,29.37,201500.0
2012-02-23 11:00:00,29.38,29.41,29.29,29.33,170600.0,29.38,29.41,29.29,29.33,170600.0
2012-02-23 11:30:00,29.34,29.34,29.11,29.16,141100.0,29.34,29.34,29.11,29.16,141100.0
2012-02-23 12:00:00,29.16,29.31,29.14,29.3,119600.0,29.16,29.31,29.14,29.3,119600.0
2012-02-23 12:30:00,29.31,29.33,29.23,29.28,92200.0,29.31,29.33,29.23,29.28,92200.0
2012-02-23 13:00:00,29.28,29.29,29.2,29.21,68900.0,29.28,29.29,29.2,29.21,68900.0
2012-02-23 13:30:00,29.21,29.21,29.09,29.09,174200.0,29.21,29.21,29.09,29.09,174200.0
2012-02-23 14:00:00,29.09,29.1,29.01,29.05,105400.0,29.09,29.1,29.01,29.05,105400.0
2012-02-23 14:30:00,29.05,29.06,28.92,28.92,170900.0,29.05,29.06,28.92,28.92,170900.0
2012-02-23 15:00:00,28.93,29.16,28.9,29.14,222200.0,28.93,29.16,28.9,29.14,222200.0
2012-02-23 15:30:00,29.15,29.23,29.12,29.13,361300.0,29.15,29.23,29.12,29.13,361300.0
2012-02-24 09:30:00,29.11,29.29,29.05,29.15,122900.0,29.11,29.29,29.05,29.15,122900.0
2012-02-24 10:00:00,29.14,29.37,29.1,29.22,170100.0,29.14,29.37,29.1,29.22,170100.0
2012-02-24 10:30:00,29.22,29.33,29.22,29.33,78700.0,29.22,29.33,29.22,29.33,78700.0
2012-02-24 11:00:00,29.33,29.48,29.33,29.47,91400.0,29.33,29.48,29.33,29.47,91400.0
2012-02-24 11:30:00,29.48,29.72,29.47,29.72,131500.0,29.48,29.72,29.47,29.72,131500.0
2012-02-24 12:00:00,29.71,29.81,29.6,29.75,136800.0,29.71,29.81,29.6,29.75,136800.0
2012-02-24 12:30:00,29.74,29.74,29.65,29.73,70000.0,29.74,29.74,29.65,29.73,70000.0
2012-02-24 13:00:00,29.73,29.81,29.71,29.71,86100.0,29.73,29.81,29.71,29.71,86100.0
2012-02-24 13:30:00,29.71,29.82,29.71,29.81,161800.0,29.71,29.82,29.71,29.81,161800.0
2012-02-24 14:00:00,29.81,29.82,29.64,29.65,161000.0,29.81,29.82,29.64,29.65,161000.0
2012-02-24 14:30:00,29.65,29.65,29.53,29.59,137600.0,29.65,29.65,29.53,29.59,137600.0
2012-02-24 15:00:00,29.59,29.61,29.53,29.55,147900.0,29.59,29.61,29.53,29.55,147900.0
2012-02-24 15:30:00,29.56,29.63,29.54,29.61,372600.0,29.56,29.63,29.54,29.61,372600.0
2012-02-27 09:30:00,29.54,29.63,29.22,29.53,192300.0,29.54,29.63,29.22,29.53,192300.0
2012-02-27 10:00:00,29.53,29.64,29.29,29.51,148900.0,29.53,29.64,29.29,29.51,148900.0
2012-02-27 10:30:00,29.51,29.63,29.47,29.52,76300.0,29.51,29.63,29.47,29.52,76300.0
2012-02-27 11:00:00,29.51,29.8,29.5,29.8,76200.0,29.51,29.8,29.5,29.8,76200.0
2012-02-27 11:30:00,29.8,29.8,29.64,29.64,49500.0,29.8,29.8,29.64,29.64,49500.0
2012-02-27 12:00:00,29.64,29.69,29.6,29.64,33200.0,29.64,29.69,29.6,29.64,33200.0
2012-02-27 12:30:00,29.65,29.71,29.61,29.62,46800.0,29.65,29.71,29.61,29.62,46800.0
2012-02-27 13:00:00,29.63,29.69,29.6,29.64,36100.0,29.63,29.69,29.6,29.64,36100.0
2012-02-27 13:30:00,29.63,29.66,29.61,29.63,59600.0,29.63,29.66,29.61,29.63,59600.0
2012-02-27 14:00:00,29.63,29.66,29.59,29.63,46700.0,29.63,29.66,29.59,29.63,46700.0
2012-02-27 14:30:00,29.63,29.76,29.59,29.74,99200.0,29.63,29.76,29.59,29.74,99200.0
2012-02-27 15:00:00,29.73,29.8,29.7,29.7,127000.0,29.73,29.8,29.7,29.7,127000.0
2012-02-27 15:30:00,29.71,29.75,29.64,29.67,256500.0,29.71,29.75,29.64,29.67,256500.0
2012-02-28 09:30:00,29.69,29.75,29.44,29.56,98100.0,29.69,29.75,29.44,29.56,98100.0
2012-02-28 10:00:00,29.57,29.63,29.44,29.46,353100.0,29.57,29.63,29.44,29.46,353100.0
2012-02-28 10:30:00,29.46,29.57,29.44,29.47,189500.0,29.46,29.57,29.44,29.47,189500.0
2012-02-28 11:00:00,29.48,29.49,29.34,29.4,99700.0,29.48,29.49,29.34,29.4,99700.0
2012-02-28 11:30:00,29.4,29.44,29.34,29.4,135200.0,29.4,29.44,29.34,29.4,135200.0
2012-02-28 12:00:00,29.41,29.46,29.37,29.41,121700.0,29.41,29.46,29.37,29.41,121700.0
2012-02-28 12:30:00,29.41,29.46,29.37,29.44,105900.0,29.41,29.46,29.37,29.44,105900.0
2012-02-28 13:00:00,29.44,29.49,29.32,29.34,93000.0,29.44,29.49,29.32,29.34,93000.0
2012-02-28 13:30:00,29.33,29.34,29.13,29.18,188000.0,29.33,29.34,29.13,29.18,188000.0
2012-02-28 14:00:00,29.18,29.19,28.9,28.9,271100.0,29.18,29.19,28.9,28.9,271100.0
2012-02-28 14:30:00,28.9,29.13,28.86,29.09,216900.0,28.9,29.13,28.86,29.09,216900.0
2012-02-28 15:00:00,29.09,29.27,29.09,29.23,262800.0,29.09,29.27,29.09,29.23,262800.0
2012-02-28 15:30:00,29.23,29.27,29.18,29.18,517700.0,29.23,29.27,29.18,29.18,517700.0
2012-02-29 09:30:00,29.21,29.23,28.8,28.82,216800.0,29.21,29.23,28.8,28.82,216800.0
2012-02-29 10:00:00,28.84,28.89,28.71,28.82,252400.0,28.84,28.89,28.71,28.82,252400.0
2012-02-29 10:30:00,28.82,28.86,28.58,28.65,224800.0,28.82,28.86,28.58,28.65,224800.0
2012-02-29 11:00:00,28.66,28.76,28.62,28.65,151600.0,28.66,28.76,28.62,28.65,151600.0
2012-02-29 11:30:00,28.65,28.73,28.63,28.69,163800.0,28.65,28.73,28.63,28.69,163800.0
2012-02-29 12:00:00,28.68,28.75,28.65,28.74,151200.0,28.68,28.75,28.65,28.74,151200.0
2012-02-29 12:30:00,28.75,28.75,28.54,28.63,264100.0,28.75,28.75,28.54,28.63,264100.0
2012-02-29 13:00:00,28.63,28.65,28.47,28.55,216400.0,28.63,28.65,28.47,28.55,216400.0
2012-02-29 13:30:00,28.55,28.67,28.51,28.67,145600.0,28.55,28.67,28.51,28.67,145600.0
2012-02-29 14:00:00,28.66,28.76,28.66,28.76,145400.0,28.66,28.76,28.66,28.76,145400.0
2012-02-29 14:30:00,28.76,28.76,28.54,28.56,137200.0,28.76,28.76,28.54,28.56,137200.0
2012-02-29 15:00:00,28.55,28.58,28.44,28.53,229700.0,28.55,28.58,28.44,28.53,229700.0
2012-02-29 15:30:00,28.52,28.52,28.36,28.38,837400.0,28.52,28.52,28.36,28.38,837400.0
2012-03-01 09:30:00,28.6,28.96,28.51,28.76,318900.0,28.6,28.96,28.51,28.76,318900.0
2012-03-01 10:00:00,28.76,28.76,28.45,28.45,221300.0,28.76,28.76,28.45,28.45,221300.0
2012-03-01 10:30:00,28.45,28.67,28.29,28.65,326200.0,28.45,28.67,28.29,28.65,326200.0
2012-03-01 11:00:00,28.66,28.76,28.64,28.74,155700.0,28.66,28.76,28.64,28.74,155700.0
2012-03-01 11:30:00,28.75,28.75,28.63,28.74,230100.0,28.75,28.75,28.63,28.74,230100.0
2012-03-01 12:00:00,28.73,28.9,28.68,28.78,106000.0,28.73,28.9,28.68,28.78,106000.0
2012-03-01 12:30:00,28.78,28.92,28.71,28.71,235600.0,28.78,28.92,28.71,28.71,235600.0
2012-03-01 13:00:00,28.72,28.72,28.63,28.7,118900.0,28.72,28.72,28.63,28.7,118900.0
2012-03-01 13:30:00,28.71,28.78,28.5,28.53,181100.0,28.71,28.78,28.5,28.53,181100.0
2012-03-01 14:00:00,28.54,28.66,28.44,28.58,221900.0,28.54,28.66,28.44,28.58,221900.0
2012-03-01 14:30:00,28.59,28.66,28.35,28.59,311900.0,28.59,28.66,28.35,28.59,311900.0
2012-03-01 15:00:00,28.6,28.67,28.35,28.44,224800.0,28.6,28.67,28.35,28.44,224800.0
2012-03-01 15:30:00,28.44,28.58,28.38,28.39,674100.0,28.44,28.58,28.38,28.39,674100.0
2012-03-02 09:30:00,28.48,28.7,28.2,28.6,396900.0,28.48,28.7,28.2,28.6,396900.0
2012-03-02 10:00:00,28.6,28.71,28.53,28.61,360300.0,28.6,28.71,28.53,28.61,360300.0
2012-03-02 10:30:00,28.61,28.79,28.6,28.75,153800.0,28.61,28.79,28.6,28.75,153800.0
2012-03-02 11:00:00,28.75,28.76,28.59,28.7,94600.0,28.75,28.76,28.59,28.7,94600.0
2012-03-02 11:30:00,28.7,28.73,28.6,28.67,153000.0,28.7,28.73,28.6,28.67,153000.0
2012-03-02 12:00:00,28.67,28.67,28.54,28.6,90900.0,28.67,28.67,28.54,28.6,90900.0
2012-03-02 12:30:00,28.59,28.6,28.41,28.41,72600.0,28.59,28.6,28.41,28.41,72600.0
2012-03-02 13:00:00,28.41,28.45,28.24,28.35,208400.0,28.41,28.45,28.24,28.35,208400.0
2012-03-02 13:30:00,28.35,28.43,28.29,28.42,146000.0,28.35,28.43,28.29,28.42,146000.0
2012-03-02 14:00:00,28.42,28.45,28.31,28.37,180000.0,28.42,28.45,28.31,28.37,180000.0
2012-03-02 14:30:00,28.37,28.38,28.28,28.29,180000.0,28.37,28.38,28.28,28.29,180000.0
2012-03-02 15:00:00,28.3,28.31,28.17,28.2,360600.0,28.3,28.31,28.17,28.2,360600.0
2012-03-02 15:30:00,28.21,28.21,28.08,28.11,693500.0,28.21,28.21,28.08,28.11,693500.0
2012-03-05 09:30:00,28.21,28.45,28.1,28.39,143600.0,28.21,28.45,28.1,28.39,143600.0
2012-03-05 10:00:00,28.41,28.66,28.4,28.58,241600.0,28.41,28.66,28.4,28.58,241600.0
2012-03-05 10:30:00,28.57,28.72,28.52,28.71,173500.0,28.57,28.72,28.52,28.71,173500.0
2012-03-05 11:00:00,28.71,28.77,28.62,28.69,196100.0,28.71,28.77,28.62,28.69,196100.0
2012-03-05 11:30:00,28.69,28.8,28.65,28.74,139700.0,28.69,28.8,28.65,28.74,139700.0
2012-03-05 12:00:00,28.74,28.76,28.55,28.6,86200.0,28.74,28.76,28.55,28.6,86200.0
2012-03-05 12:30:00,28.6,28.66,28.53,28.55,84400.0,28.6,28.66,28.53,28.55,84400.0
2012-03-05 13:00:00,28.57,28.71,28.53,28.7,76300.0,28.57,28.71,28.53,28.7,76300.0
2012-03-05 13:30:00,28.71,28.72,28.5,28.51,199800.0,28.71,28.72,28.5,28.51,199800.0
2012-03-05 14:00:00,28.51,28.62,28.51,28.61,72600.0,28.51,28.62,28.51,28.61,72600.0
2012-03-05 14:30:00,28.61,28.67,28.56,28.66,64600.0,28.61,28.67,28.56,28.66,64600.0
2012-03-05 15:00:00,28.65,28.67,28.63,28.64,106900.0,28.65,28.67,28.63,28.64,106900.0
2012-03-05 15:30:00,28.64,28.68,28.49,28.54,540700.0,28.64,28.68,28.49,28.54,540700.0
2012-03-06 09:30:00,28.19,28.24,28.02,28.04,140700.0,28.19,28.24,28.02,28.04,140700.0
2012-03-06 10:00:00,28.03,28.19,28.01,28.13,198300.0,28.03,28.19,28.01,28.13,198300.0
2012-03-06 10:30:00,28.12,28.34,28.07,28.11,153800.0,28.12,28.34,28.07,28.11,153800.0
2012-03-06 11:00:00,28.1,28.26,28.09,28.25,151400.0,28.1,28.26,28.09,28.25,151400.0
2012-03-06 11:30:00,28.25,28.26,28.1,28.11,114200.0,28.25,28.26,28.1,28.11,114200.0
2012-03-06 12:00:00,28.1,28.17,27.94,27.95,113100.0,28.1,28.17,27.94,27.95,113100.0
2012-03-06 12:30:00,27.94,28.12,27.94,28.08,119600.0,27.94,28.12,27.94,28.08,119600.0
2012-03-06 13:00:00,28.08,28.15,28.08,28.11,98800.0,28.08,28.15,28.08,28.11,98800.0
2012-03-06 13:30:00,28.11,28.16,28.1,28.12,100300.0,28.11,28.16,28.1,28.12,100300.0
2012-03-06 14:00:00,28.11,28.16,28.09,28.11,125000.0,28.11,28.16,28.09,28.11,125000.0
2012-03-06 14:30:00,28.1,28.11,27.98,27.98,118200.0,28.1,28.11,27.98,27.98,118200.0
2012-03-06 15:00:00,27.98,28.01,27.95,27.98,147500.0,27.98,28.01,27.95,27.98,147500.0
2012-03-06 15:30:00,27.97,28.0,27.9,27.94,512800.0,27.97,28.0,27.9,27.94,512800.0
2012-03-07 09:30:00,28.15,28.22,27.97,27.97,151700.0,28.15,28.22,27.97,27.97,151700.0
2012-03-07 10:00:00,27.97,27.98,27.87,27.95,178100.0,27.97,27.98,27.87,27.95,178100.0
2012-03-07 10:30:00,27.97,28.05,27.94,28.03,109000.0,27.97,28.05,27.94,28.03,109000.0
2012-03-07 11:00:00,28.04,28.21,28.02,28.2,157700.0,28.04,28.21,28.02,28.2,157700.0
2012-03-07 11:30:00,28.2,28.25,28.18,28.22,114100.0,28.2,28.25,28.18,28.22,114100.0
2012-03-07 12:00:00,28.22,28.23,28.06,28.07,80400.0,28.22,28.23,28.06,28.07,80400.0
2012-03-07 12:30:00,28.07,28.09,28.01,28.04,74900.0,28.07,28.09,28.01,28.04,74900.0
2012-03-07 13:00:00,28.04,28.14,28.03,28.11,69500.0,28.04,28.14,28.03,28.11,69500.0
2012-03-07 13:30:00,28.11,28.14,28.08,28.13,91500.0,28.11,28.14,28.08,28.13,91500.0
2012-03-07 14:00:00,28.13,28.19,28.12,28.18,95200.0,28.13,28.19,28.12,28.18,95200.0
2012-03-07 14:30:00,28.18,28.24,28.11,28.23,112300.0,28.18,28.24,28.11,28.23,112300.0
2012-03-07 15:00:00,28.24,28.27,28.16,28.27,206500.0,28.24,28.27,28.16,28.27,206500.0
2012-03-07 15:30:00,28.27,28.29,28.21,28.24,349200.0,28.27,28.29,28.21,28.24,349200.0
2012-03-08 09:30:00,28.42,28.87,28.32,28.7,294100.0,28.42,28.87,28.32,28.7,294100.0
2012-03-08 10:00:00,28.7,28.96,28.52,28.83,378700.0,28.7,28.96,28.52,28.83,378700.0
2012-03-08 10:30:00,28.82,28.83,28.69,28.79,108500.0,28.82,28.83,28.69,28.79,108500.0
2012-03-08 11:00:00,28.78,28.87,28.76,28.84,131600.0,28.78,28.87,28.76,28.84,131600.0
2012-03-08 11:30:00,28.83,28.89,28.66,28.69,149000.0,28.83,28.89,28.66,28.69,149000.0
2012-03-08 12:00:00,28.7,28.77,28.69,28.74,113400.0,28.7,28.77,28.69,28.74,113400.0
2012-03-08 12:30:00,28.73,28.74,28.52,28.66,150600.0,28.73,28.74,28.52,28.66,150600.0
2012-03-08 13:00:00,28.66,28.7,28.55,28.69,94600.0,28.66,28.7,28.55,28.69,94600.0
2012-03-08 13:30:00,28.69,28.75,28.67,28.7,95200.0,28.69,28.75,28.67,28.7,95200.0
2012-03-08 14:00:00,28.69,28.71,28.55,28.57,109900.0,28.69,28.71,28.55,28.57,109900.0
2012-03-08 14:30:00,28.57,28.69,28.51,28.67,143300.0,28.57,28.69,28.51,28.67,143300.0
2012-03-08 15:00:00,28.66,28.73,28.65,28.68,131300.0,28.66,28.73,28.65,28.68,131300.0
2012-03-08 15:30:00,28.68,28.76,28.65,28.69,479100.0,28.68,28.76,28.65,28.69,479100.0
2012-03-09 09:30:00,28.82,28.82,28.5,28.67,163800.0,28.82,28.82,28.5,28.67,163800.0
2012-03-09 10:00:00,28.66,28.9,28.65,28.82,155300.0,28.66,28.9,28.65,28.82,155300.0
2012-03-09 10:30:00,28.83,29.12,28.83,29.12,290000.0,28.83,29.12,28.83,29.12,290000.0
2012-03-09 11:00:00,29.12,29.2,29.05,29.17,129500.0,29.12,29.2,29.05,29.17,129500.0
2012-03-09 11:30:00,29.17,29.25,29.14,29.23,109100.0,29.17,29.25,29.14,29.23,109100.0
2012-03-09 12:00:00,29.23,29.35,29.23,29.3,107000.0,29.23,29.35,29.23,29.3,107000.0
2012-03-09 12:30:00,29.3,29.32,29.22,29.25,106300.0,29.3,29.32,29.22,29.25,106300.0
2012-03-09 13:00:00,29.25,29.27,29.18,29.25,105400.0,29.25,29.27,29.18,29.25,105400.0
2012-03-09 13:30:00,29.24,29.54,29.24,29.39,236500.0,29.24,29.54,29.24,29.39,236500.0
2012-03-09 14:00:00,29.39,29.48,29.38,29.44,157200.0,29.39,29.48,29.38,29.44,157200.0
2012-03-09 14:30:00,29.44,29.68,29.43,29.47,293700.0,29.44,29.68,29.43,29.47,293700.0
2012-03-09 15:00:00,29.49,29.55,29.44,29.46,328000.0,29.49,29.55,29.44,29.46,328000.0
2012-03-09 15:30:00,29.46,29.58,29.44,29.51,628300.0,29.46,29.58,29.44,29.51,628300.0
2012-03-12 09:30:00,29.5,30.1,29.45,30.03,402500.0,29.5,30.1,29.45,30.03,402500.0
2012-03-12 10:00:00,30.02,30.06,29.97,30.03,599400.0,30.02,30.06,29.97,30.03,599400.0
2012-03-12 10:30:00,30.03,30.04,29.42,29.57,446800.0,30.03,30.04,29.42,29.57,446800.0
2012-03-12 11:00:00,29.57,29.57,29.42,29.53,187400.0,29.57,29.57,29.42,29.53,187400.0
2012-03-12 11:30:00,29.54,29.66,29.5,29.58,177800.0,29.54,29.66,29.5,29.58,177800.0
2012-03-12 12:00:00,29.57,29.63,29.5,29.54,175500.0,29.57,29.63,29.5,29.54,175500.0
2012-03-12 12:30:00,29.53,29.59,29.5,29.54,127600.0,29.53,29.59,29.5,29.54,127600.0
2012-03-12 13:00:00,29.55,29.55,29.28,29.3,163100.0,29.55,29.55,29.28,29.3,163100.0
2012-03-12 13:30:00,29.3,29.54,29.3,29.53,225000.0,29.3,29.54,29.3,29.53,225000.0
2012-03-12 14:00:00,29.52,29.57,29.52,29.53,139600.0,29.52,29.57,29.52,29.53,139600.0
2012-03-12 14:30:00,29.53,29.57,29.45,29.54,214500.0,29.53,29.57,29.45,29.54,214500.0
2012-03-12 15:00:00,29.54,29.54,29.36,29.45,264500.0,29.54,29.54,29.36,29.45,264500.0
2012-03-12 15:30:00,29.46,29.62,29.36,29.52,864400.0,29.46,29.62,29.36,29.52,864400.0
2012-03-13 09:30:00,28.13,28.65,27.65,27.7,3659400.0,28.13,28.65,27.65,27.7,3659400.0
2012-03-13 10:00:00,27.71,27.87,27.52,27.72,2292200.0,27.71,27.87,27.52,27.72,2292200.0
2012-03-13 10:30:00,27.7,28.07,27.62,27.95,1461600.0,27.7,28.07,27.62,27.95,1461600.0
2012-03-13 11:00:00,27.96,28.2,27.9,28.12,955500.0,27.96,28.2,27.9,28.12,955500.0
2012-03-13 11:30:00,28.13,28.15,27.89,27.92,648600.0,28.13,28.15,27.89,27.92,648600.0
2012-03-13 12:00:00,27.92,28.0,27.85,27.9,346400.0,27.92,28.0,27.85,27.9,346400.0
2012-03-13 12:30:00,27.9,28.13,27.81,27.98,392200.0,27.9,28.13,27.81,27.98,392200.0
2012-03-13 13:00:00,27.98,27.99,27.81,27.86,348900.0,27.98,27.99,27.81,27.86,348900.0
2012-03-13 13:30:00,27.86,27.89,27.82,27.88,203100.0,27.86,27.89,27.82,27.88,203100.0
2012-03-13 14:00:00,27.88,27.9,27.71,27.8,402400.0,27.88,27.9,27.71,27.8,402400.0
2012-03-13 14:30:00,27.81,27.9,27.6,27.67,527100.0,27.81,27.9,27.6,27.67,527100.0
2012-03-13 15:00:00,27.68,27.85,27.63,27.73,822800.0,27.68,27.85,27.63,27.73,822800.0
2012-03-13 15:30:00,27.74,28.14,27.69,27.93,2416500.0,27.74,28.14,27.69,27.93,2416500.0
2012-03-14 09:30:00,27.96,28.12,27.75,27.81,368500.0,27.96,28.12,27.75,27.81,368500.0
2012-03-14 10:00:00,27.81,27.91,27.77,27.83,365800.0,27.81,27.91,27.77,27.83,365800.0
2012-03-14 10:30:00,27.83,28.14,27.81,27.99,422100.0,27.83,28.14,27.81,27.99,422100.0
2012-03-14 11:00:00,27.98,28.12,27.94,28.02,389400.0,27.98,28.12,27.94,28.02,389400.0
2012-03-14 11:30:00,28.02,28.17,27.96,28.08,262400.0,28.02,28.17,27.96,28.08,262400.0
2012-03-14 12:00:00,28.08,28.37,28.08,28.25,262900.0,28.08,28.37,28.08,28.25,262900.0
2012-03-14 12:30:00,28.25,28.53,28.25,28.44,378300.0,28.25,28.53,28.25,28.44,378300.0
2012-03-14 13:00:00,28.44,28.48,28.3,28.35,177000.0,28.44,28.48,28.3,28.35,177000.0
2012-03-14 13:30:00,28.34,28.35,28.21,28.26,199900.0,28.34,28.35,28.21,28.26,199900.0
2012-03-14 14:00:00,28.26,28.3,28.19,28.22,143500.0,28.26,28.3,28.19,28.22,143500.0
2012-03-14 14:30:00,28.22,28.26,28.07,28.11,290300.0,28.22,28.26,28.07,28.11,290300.0
2012-03-14 15:00:00,28.11,28.24,28.1,28.2,324900.0,28.11,28.24,28.1,28.2,324900.0
2012-03-14 15:30:00,28.2,28.23,28.14,28.21,1028100.0,28.2,28.23,28.14,28.21,1028100.0
2012-03-15 09:30:00,28.21,28.45,27.97,28.03,385200.0,28.21,28.45,27.97,28.03,385200.0
2012-03-15 10:00:00,28.04,28.1,27.86,27.98,498600.0,28.04,28.1,27.86,27.98,498600.0
2012-03-15 10:30:00,27.99,28.0,27.8,27.93,325600.0,27.99,28.0,27.8,27.93,325600.0
2012-03-15 11:00:00,27.94,27.98,27.82,27.96,204300.0,27.94,27.98,27.82,27.96,204300.0
2012-03-15 11:30:00,27.96,28.0,27.88,27.89,260400.0,27.96,28.0,27.88,27.89,260400.0
2012-03-15 12:00:00,27.89,27.97,27.86,27.97,151200.0,27.89,27.97,27.86,27.97,151200.0
2012-03-15 12:30:00,27.97,28.1,27.97,28.05,1593100.0,27.97,28.1,27.97,28.05,1593100.0
2012-03-15 13:00:00,28.05,28.13,27.96,27.99,607200.0,28.05,28.13,27.96,27.99,607200.0
2012-03-15 13:30:00,28.0,28.0,27.94,27.99,116900.0,28.0,28.0,27.94,27.99,116900.0
2012-03-15 14:00:00,27.99,28.0,27.94,27.94,175800.0,27.99,28.0,27.94,27.94,175800.0
2012-03-15 14:30:00,27.94,28.0,27.84,28.0,220900.0,27.94,28.0,27.84,28.0,220900.0
2012-03-15 15:00:00,27.99,28.05,27.94,28.0,286100.0,27.99,28.05,27.94,28.0,286100.0
2012-03-15 15:30:00,28.01,28.09,27.95,27.97,714600.0,28.01,28.09,27.95,27.97,714600.0
2012-03-16 09:30:00,27.99,28.1,27.67,27.69,306000.0,27.99,28.1,27.67,27.69,306000.0
2012-03-16 10:00:00,27.7,27.77,27.59,27.77,356300.0,27.7,27.77,27.59,27.77,356300.0
2012-03-16 10:30:00,27.77,27.89,27.71,27.87,143300.0,27.77,27.89,27.71,27.87,143300.0
2012-03-16 11:00:00,27.87,27.95,27.79,27.79,165600.0,27.87,27.95,27.79,27.79,165600.0
2012-03-16 11:30:00,27.79,28.01,27.75,28.01,230000.0,27.79,28.01,27.75,28.01,230000.0
2012-03-16 12:00:00,28.0,28.12,27.98,28.12,171300.0,28.0,28.12,27.98,28.12,171300.0
2012-03-16 12:30:00,28.12,28.3,28.06,28.06,161700.0,28.12,28.3,28.06,28.06,161700.0
2012-03-16 13:00:00,28.05,28.16,27.99,27.99,95700.0,28.05,28.16,27.99,27.99,95700.0
2012-03-16 13:30:00,27.99,28.1,27.98,28.08,167200.0,27.99,28.1,27.98,28.08,167200.0
2012-03-16 14:00:00,28.09,28.09,27.99,28.0,203000.0,28.09,28.09,27.99,28.0,203000.0
2012-03-16 14:30:00,28.0,28.19,27.99,28.09,189400.0,28.0,28.19,27.99,28.09,189400.0
2012-03-16 15:00:00,28.09,28.09,27.97,28.01,225100.0,28.09,28.09,27.97,28.01,225100.0
2012-03-16 15:30:00,28.02,28.07,27.94,27.99,890100.0,28.02,28.07,27.94,27.99,890100.0
2012-03-19 09:30:00,27.87,28.09,27.85,27.92,181000.0,27.87,28.09,27.85,27.92,181000.0
2012-03-19 10:00:00,27.93,28.0,27.78,27.82,164500.0,27.93,28.0,27.78,27.82,164500.0
2012-03-19 10:30:00,27.81,27.83,27.7,27.7,163700.0,27.81,27.83,27.7,27.7,163700.0
2012-03-19 11:00:00,27.7,27.71,27.52,27.55,164800.0,27.7,27.71,27.52,27.55,164800.0
2012-03-19 11:30:00,27.56,27.67,27.52,27.64,139800.0,27.56,27.67,27.52,27.64,139800.0
2012-03-19 12:00:00,27.64,27.78,27.64,27.66,154700.0,27.64,27.78,27.64,27.66,154700.0
2012-03-19 12:30:00,27.66,27.83,27.66,27.83,345200.0,27.66,27.83,27.66,27.83,345200.0
2012-03-19 13:00:00,27.82,27.85,27.78,27.8,97700.0,27.82,27.85,27.78,27.8,97700.0
2012-03-19 13:30:00,27.8,27.82,27.73,27.8,137300.0,27.8,27.82,27.73,27.8,137300.0
2012-03-19 14:00:00,27.79,27.83,27.79,27.82,142600.0,27.79,27.83,27.79,27.82,142600.0
2012-03-19 14:30:00,27.82,27.85,27.76,27.77,265300.0,27.82,27.85,27.76,27.77,265300.0
2012-03-19 15:00:00,27.77,27.89,27.77,27.81,264800.0,27.77,27.89,27.77,27.81,264800.0
2012-03-19 15:30:00,27.82,27.82,27.74,27.81,435400.0,27.82,27.82,27.74,27.81,435400.0
2012-03-20 09:30:00,27.72,28.1,27.68,28.09,340900.0,27.72,28.1,27.68,28.09,340900.0
2012-03-20 10:00:00,28.09,28.5,28.03,28.38,431600.0,28.09,28.5,28.03,28.38,431600.0
2012-03-20 10:30:00,28.37,28.5,28.28,28.46,253500.0,28.37,28.5,28.28,28.46,253500.0
2012-03-20 11:00:00,28.45,28.65,28.44,28.63,252300.0,28.45,28.65,28.44,28.63,252300.0
2012-03-20 11:30:00,28.64,28.64,28.4,28.42,303600.0,28.64,28.64,28.4,28.42,303600.0
2012-03-20 12:00:00,28.43,28.43,28.29,28.33,237100.0,28.43,28.43,28.29,28.33,237100.0
2012-03-20 12:30:00,28.33,28.42,28.26,28.29,138400.0,28.33,28.42,28.26,28.29,138400.0
2012-03-20 13:00:00,28.28,28.49,28.28,28.44,70500.0,28.28,28.49,28.28,28.44,70500.0
2012-03-20 13:30:00,28.44,28.53,28.38,28.38,130700.0,28.44,28.53,28.38,28.38,130700.0
2012-03-20 14:00:00,28.38,28.53,28.37,28.48,102000.0,28.38,28.53,28.37,28.48,102000.0
2012-03-20 14:30:00,28.48,28.55,28.45,28.5,142900.0,28.48,28.55,28.45,28.5,142900.0
2012-03-20 15:00:00,28.51,28.58,28.5,28.54,252500.0,28.51,28.58,28.5,28.54,252500.0
2012-03-20 15:30:00,28.54,28.56,28.45,28.49,594500.0,28.54,28.56,28.45,28.49,594500.0
2012-03-21 09:30:00,28.42,28.69,28.31,28.65,304900.0,28.42,28.69,28.31,28.65,304900.0
2012-03-21 10:00:00,28.63,28.65,28.37,28.41,120000.0,28.63,28.65,28.37,28.41,120000.0
2012-03-21 10:30:00,28.41,28.48,28.37,28.39,104300.0,28.41,28.48,28.37,28.39,104300.0
2012-03-21 11:00:00,28.39,28.54,28.35,28.53,122400.0,28.39,28.54,28.35,28.53,122400.0
2012-03-21 11:30:00,28.54,28.61,28.46,28.47,77100.0,28.54,28.61,28.46,28.47,77100.0
2012-03-21 12:00:00,28.47,28.6,28.46,28.55,193700.0,28.47,28.6,28.46,28.55,193700.0
2012-03-21 12:30:00,28.55,28.57,28.53,28.54,51300.0,28.55,28.57,28.53,28.54,51300.0
2012-03-21 13:00:00,28.55,28.58,28.48,28.56,70700.0,28.55,28.58,28.48,28.56,70700.0
2012-03-21 13:30:00,28.55,28.56,28.47,28.56,58400.0,28.55,28.56,28.47,28.56,58400.0
2012-03-21 14:00:00,28.56,28.68,28.55,28.67,75600.0,28.56,28.68,28.55,28.67,75600.0
2012-03-21 14:30:00,28.66,28.66,28.59,28.6,99300.0,28.66,28.66,28.59,28.6,99300.0
2012-03-21 15:00:00,28.59,28.66,28.57,28.59,253900.0,28.59,28.66,28.57,28.59,253900.0
2012-03-21 15:30:00,28.58,28.66,28.5,28.51,397900.0,28.58,28.66,28.5,28.51,397900.0
2012-03-22 09:30:00,28.05,28.72,27.98,28.56,512000.0,28.05,28.72,27.98,28.56,512000.0
2012-03-22 10:00:00,28.59,28.77,28.55,28.62,727300.0,28.59,28.77,28.55,28.62,727300.0
2012-03-22 10:30:00,28.62,29.07,28.57,28.81,919400.0,28.62,29.07,28.57,28.81,919400.0
2012-03-22 11:00:00,28.8,28.88,28.76,28.8,484500.0,28.8,28.88,28.76,28.8,484500.0
2012-03-22 11:30:00,28.8,28.81,28.65,28.72,323900.0,28.8,28.81,28.65,28.72,323900.0
2012-03-22 12:00:00,28.73,28.73,28.59,28.67,119400.0,28.73,28.73,28.59,28.67,119400.0
2012-03-22 12:30:00,28.67,28.83,28.64,28.83,239900.0,28.67,28.83,28.64,28.83,239900.0
2012-03-22 13:00:00,28.83,28.96,28.78,28.89,368800.0,28.83,28.96,28.78,28.89,368800.0
2012-03-22 13:30:00,28.88,28.99,28.8,28.94,222500.0,28.88,28.99,28.8,28.94,222500.0
2012-03-22 14:00:00,28.95,28.98,28.85,28.98,229700.0,28.95,28.98,28.85,28.98,229700.0
2012-03-22 14:30:00,28.99,29.03,28.86,28.9,271000.0,28.99,29.03,28.86,28.9,271000.0
2012-03-22 15:00:00,28.9,28.92,28.82,28.91,273100.0,28.9,28.92,28.82,28.91,273100.0
2012-03-22 15:30:00,28.92,29.15,28.88,29.06,1007600.0,28.92,29.15,28.88,29.06,1007600.0
2012-03-23 09:30:00,29.08,29.08,28.67,28.87,279000.0,29.08,29.08,28.67,28.87,279000.0
2012-03-23 10:00:00,28.86,28.87,28.39,28.53,356800.0,28.86,28.87,28.39,28.53,356800.0
2012-03-23 10:30:00,28.53,28.85,28.53,28.79,448500.0,28.53,28.85,28.53,28.79,448500.0
2012-03-23 11:00:00,28.78,29.2,28.77,29.18,430300.0,28.78,29.2,28.77,29.18,430300.0
2012-03-23 11:30:00,29.17,29.21,29.09,29.16,127400.0,29.17,29.21,29.09,29.16,127400.0
2012-03-23 12:00:00,29.16,29.19,29.02,29.02,108000.0,29.16,29.19,29.02,29.02,108000.0
2012-03-23 12:30:00,29.02,29.31,28.99,29.24,258600.0,29.02,29.31,28.99,29.24,258600.0
2012-03-23 13:00:00,29.23,29.25,29.11,29.21,117600.0,29.23,29.25,29.11,29.21,117600.0
2012-03-23 13:30:00,29.22,29.41,29.14,29.39,352500.0,29.22,29.41,29.14,29.39,352500.0
2012-03-23 14:00:00,29.39,29.39,29.29,29.37,174100.0,29.39,29.39,29.29,29.37,174100.0
2012-03-23 14:30:00,29.36,29.41,29.24,29.41,197300.0,29.36,29.41,29.24,29.41,197300.0
2012-03-23 15:00:00,29.4,29.43,29.29,29.33,248300.0,29.4,29.43,29.29,29.33,248300.0
2012-03-23 15:30:00,29.34,29.4,29.29,29.39,555200.0,29.34,29.4,29.29,29.39,555200.0
2012-03-26 09:30:00,29.64,29.89,29.53,29.62,318200.0,29.64,29.89,29.53,29.62,318200.0
2012-03-26 10:00:00,29.62,29.62,29.4,29.52,187100.0,29.62,29.62,29.4,29.52,187100.0
2012-03-26 10:30:00,29.52,29.57,29.37,29.52,131300.0,29.52,29.57,29.37,29.52,131300.0
2012-03-26 11:00:00,29.53,29.75,29.46,29.73,358900.0,29.53,29.75,29.46,29.73,358900.0
2012-03-26 11:30:00,29.73,29.76,29.65,29.7,570800.0,29.73,29.76,29.65,29.7,570800.0
2012-03-26 12:00:00,29.7,29.71,29.55,29.57,108800.0,29.7,29.71,29.55,29.57,108800.0
2012-03-26 12:30:00,29.57,29.57,29.43,29.45,195000.0,29.57,29.57,29.43,29.45,195000.0
2012-03-26 13:00:00,29.46,29.55,29.43,29.54,111000.0,29.46,29.55,29.43,29.54,111000.0
2012-03-26 13:30:00,29.54,29.61,29.5,29.54,140000.0,29.54,29.61,29.5,29.54,140000.0
2012-03-26 14:00:00,29.54,29.6,29.47,29.58,103500.0,29.54,29.6,29.47,29.58,103500.0
2012-03-26 14:30:00,29.59,29.67,29.54,29.63,309100.0,29.59,29.67,29.54,29.63,309100.0
2012-03-26 15:00:00,29.62,29.7,29.62,29.66,229500.0,29.62,29.7,29.62,29.66,229500.0
2012-03-26 15:30:00,29.66,29.69,29.49,29.49,772600.0,29.66,29.69,29.49,29.49,772600.0
2012-03-27 09:30:00,29.74,29.89,29.57,29.73,420100.0,29.74,29.89,29.57,29.73,420100.0
2012-03-27 10:00:00,29.73,29.92,29.61,29.71,238400.0,29.73,29.92,29.61,29.71,238400.0
2012-03-27 10:30:00,29.73,29.73,29.5,29.61,154000.0,29.73,29.73,29.5,29.61,154000.0
2012-03-27 11:00:00,29.62,29.7,29.6,29.6,152200.0,29.62,29.7,29.6,29.6,152200.0
2012-03-27 11:30:00,29.61,29.7,29.59,29.68,133100.0,29.61,29.7,29.59,29.68,133100.0
2012-03-27 12:00:00,29.68,29.81,29.68,29.81,125900.0,29.68,29.81,29.68,29.81,125900.0
2012-03-27 12:30:00,29.8,30.01,29.8,29.96,246000.0,29.8,30.01,29.8,29.96,246000.0
2012-03-27 13:00:00,29.95,29.95,29.79,29.82,201700.0,29.95,29.95,29.79,29.82,201700.0
2012-03-27 13:30:00,29.82,29.92,29.8,29.87,121400.0,29.82,29.92,29.8,29.87,121400.0
2012-03-27 14:00:00,29.87,29.9,29.83,29.86,56700.0,29.87,29.9,29.83,29.86,56700.0
2012-03-27 14:30:00,29.86,29.92,29.82,29.85,135700.0,29.86,29.92,29.82,29.85,135700.0
2012-03-27 15:00:00,29.84,29.87,29.75,29.8,272300.0,29.84,29.87,29.75,29.8,272300.0
2012-03-27 15:30:00,29.8,29.81,29.65,29.72,591900.0,29.8,29.81,29.65,29.72,591900.0
2012-03-28 09:30:00,29.77,29.88,29.34,29.39,354800.0,29.77,29.88,29.34,29.39,354800.0
2012-03-28 10:00:00,29.4,29.65,29.4,29.46,457400.0,29.4,29.65,29.4,29.46,457400.0
2012-03-28 10:30:00,29.46,29.5,29.39,29.41,182200.0,29.46,29.5,29.39,29.41,182200.0
2012-03-28 11:00:00,29.41,29.41,29.18,29.19,324400.0,29.41,29.41,29.18,29.19,324400.0
2012-03-28 11:30:00,29.2,29.25,29.02,29.11,148100.0,29.2,29.25,29.02,29.11,148100.0
2012-03-28 12:00:00,29.1,29.21,29.08,29.2,78200.0,29.1,29.21,29.08,29.2,78200.0
2012-03-28 12:30:00,29.19,29.21,29.1,29.14,246500.0,29.19,29.21,29.1,29.14,246500.0
2012-03-28 13:00:00,29.15,29.18,28.95,29.03,290200.0,29.15,29.18,28.95,29.03,290200.0
2012-03-28 13:30:00,29.03,29.03,28.92,29.02,145900.0,29.03,29.03,28.92,29.02,145900.0
2012-03-28 14:00:00,29.02,29.04,28.93,29.02,224400.0,29.02,29.04,28.93,29.02,224400.0
2012-03-28 14:30:00,29.03,29.15,29.01,29.13,168200.0,29.03,29.15,29.01,29.13,168200.0
2012-03-28 15:00:00,29.13,29.2,29.12,29.18,171200.0,29.13,29.2,29.12,29.18,171200.0
2012-03-28 15:30:00,29.17,29.25,29.14,29.22,454500.0,29.17,29.25,29.14,29.22,454500.0
2012-03-29 09:30:00,29.07,29.12,28.7,28.78,279000.0,29.07,29.12,28.7,28.78,279000.0
2012-03-29 10:00:00,28.77,29.03,28.75,28.95,242900.0,28.77,29.03,28.75,28.95,242900.0
2012-03-29 10:30:00,28.95,29.0,28.77,28.83,186000.0,28.95,29.0,28.77,28.83,186000.0
2012-03-29 11:00:00,28.82,28.89,28.76,28.8,152300.0,28.82,28.89,28.76,28.8,152300.0
2012-03-29 11:30:00,28.79,28.87,28.61,28.64,120700.0,28.79,28.87,28.61,28.64,120700.0
2012-03-29 12:00:00,28.65,28.82,28.65,28.82,117400.0,28.65,28.82,28.65,28.82,117400.0
2012-03-29 12:30:00,28.81,28.85,28.7,28.83,115800.0,28.81,28.85,28.7,28.83,115800.0
2012-03-29 13:00:00,28.83,28.85,28.78,28.84,49900.0,28.83,28.85,28.78,28.84,49900.0
2012-03-29 13:30:00,28.84,28.9,28.8,28.87,71400.0,28.84,28.9,28.8,28.87,71400.0
2012-03-29 14:00:00,28.88,29.03,28.88,29.01,139300.0,28.88,29.03,28.88,29.01,139300.0
2012-03-29 14:30:00,29.01,29.05,28.95,29.02,98000.0,29.01,29.05,28.95,29.02,98000.0
2012-03-29 15:00:00,29.01,29.11,28.96,29.05,169000.0,29.01,29.11,28.96,29.05,169000.0
2012-03-29 15:30:00,29.04,29.2,29.04,29.18,480600.0,29.04,29.2,29.04,29.18,480600.0
2012-03-30 09:30:00,29.47,29.58,29.15,29.16,122900.0,29.47,29.58,29.15,29.16,122900.0
2012-03-30 10:00:00,29.16,29.27,29.04,29.09,140000.0,29.16,29.27,29.04,29.09,140000.0
2012-03-30 10:30:00,29.08,29.12,28.98,29.0,153600.0,29.08,29.12,28.98,29.0,153600.0
2012-03-30 11:00:00,29.0,29.2,28.99,29.19,142000.0,29.0,29.2,28.99,29.19,142000.0
2012-03-30 11:30:00,29.2,29.32,29.19,29.25,147900.0,29.2,29.32,29.19,29.25,147900.0
2012-03-30 12:00:00,29.24,29.36,29.23,29.36,97100.0,29.24,29.36,29.23,29.36,97100.0
2012-03-30 12:30:00,29.36,29.53,29.36,29.45,98400.0,29.36,29.53,29.36,29.45,98400.0
2012-03-30 13:00:00,29.44,29.68,29.43,29.66,148400.0,29.44,29.68,29.43,29.66,148400.0
2012-03-30 13:30:00,29.66,29.74,29.61,29.65,201400.0,29.66,29.74,29.61,29.65,201400.0
2012-03-30 14:00:00,29.64,29.67,29.6,29.63,106900.0,29.64,29.67,29.6,29.63,106900.0
2012-03-30 14:30:00,29.62,29.64,29.36,29.36,265500.0,29.62,29.64,29.36,29.36,265500.0
2012-03-30 15:00:00,29.37,29.4,29.27,29.28,278400.0,29.37,29.4,29.27,29.28,278400.0
2012-03-30 15:30:00,29.27,29.33,29.1,29.12,685800.0,29.27,29.33,29.1,29.12,685800.0
2012-04-02 09:30:00,29.24,29.72,29.21,29.36,412200.0,29.24,29.72,29.21,29.36,412200.0
2012-04-02 10:00:00,29.37,29.49,29.34,29.42,221600.0,29.37,29.49,29.34,29.42,221600.0
2012-04-02 10:30:00,29.43,29.45,29.35,29.38,245300.0,29.43,29.45,29.35,29.38,245300.0
2012-04-02 11:00:00,29.38,29.4,29.07,29.17,392800.0,29.38,29.4,29.07,29.17,392800.0
2012-04-02 11:30:00,29.17,29.51,29.16,29.44,271600.0,29.17,29.51,29.16,29.44,271600.0
2012-04-02 12:00:00,29.45,29.51,29.38,29.51,597500.0,29.45,29.51,29.38,29.51,597500.0
2012-04-02 12:30:00,29.5,29.62,29.5,29.61,304300.0,29.5,29.62,29.5,29.61,304300.0
2012-04-02 13:00:00,29.6,29.62,29.48,29.54,241100.0,29.6,29.62,29.48,29.54,241100.0
2012-04-02 13:30:00,29.54,29.58,29.5,29.56,76300.0,29.54,29.58,29.5,29.56,76300.0
2012-04-02 14:00:00,29.57,29.6,29.53,29.58,140800.0,29.57,29.6,29.53,29.58,140800.0
2012-04-02 14:30:00,29.59,29.68,29.55,29.67,229400.0,29.59,29.68,29.55,29.67,229400.0
2012-04-02 15:00:00,29.67,29.78,29.62,29.63,518900.0,29.67,29.78,29.62,29.63,518900.0
2012-04-02 15:30:00,29.62,29.65,29.49,29.55,850900.0,29.62,29.65,29.49,29.55,850900.0
2012-04-03 09:30:00,30.86,31.06,30.19,30.97,2533800.0,30.86,31.06,30.19,30.97,2533800.0
2012-04-03 10:00:00,30.96,31.36,30.81,30.96,1399200.0,30.96,31.36,30.81,30.96,1399200.0
2012-04-03 10:30:00,30.97,31.0,30.82,30.92,504000.0,30.97,31.0,30.82,30.92,504000.0
2012-04-03 11:00:00,30.93,30.97,30.36,30.42,728700.0,30.93,30.97,30.36,30.42,728700.0
2012-04-03 11:30:00,30.43,30.59,30.39,30.55,419900.0,30.43,30.59,30.39,30.55,419900.0
2012-04-03 12:00:00,30.55,30.55,30.05,30.05,481400.0,30.55,30.55,30.05,30.05,481400.0
2012-04-03 12:30:00,30.05,30.33,29.96,30.33,420700.0,30.05,30.33,29.96,30.33,420700.0
2012-04-03 13:00:00,30.33,30.42,30.27,30.28,280000.0,30.33,30.42,30.27,30.28,280000.0
2012-04-03 13:30:00,30.28,30.34,30.27,30.3,189800.0,30.28,30.34,30.27,30.3,189800.0
2012-04-03 14:00:00,30.3,30.31,30.15,30.24,388000.0,30.3,30.31,30.15,30.24,388000.0
2012-04-03 14:30:00,30.23,30.24,30.05,30.08,256300.0,30.23,30.24,30.05,30.08,256300.0
2012-04-03 15:00:00,30.07,30.21,30.0,30.05,478300.0,30.07,30.21,30.0,30.05,478300.0
2012-04-03 15:30:00,30.05,30.29,30.03,30.22,954400.0,30.05,30.29,30.03,30.22,954400.0
2012-04-04 09:30:00,30.05,30.31,29.9,30.29,266100.0,30.05,30.31,29.9,30.29,266100.0
2012-04-04 10:00:00,30.3,30.34,29.91,30.11,505500.0,30.3,30.34,29.91,30.11,505500.0
2012-04-04 10:30:00,30.1,30.13,29.75,29.82,235700.0,30.1,30.13,29.75,29.82,235700.0
2012-04-04 11:00:00,29.81,30.01,29.74,29.97,295600.0,29.81,30.01,29.74,29.97,295600.0
2012-04-04 11:30:00,29.96,30.05,29.94,29.97,180400.0,29.96,30.05,29.94,29.97,180400.0
2012-04-04 12:00:00,29.98,29.98,29.82,29.88,120000.0,29.98,29.98,29.82,29.88,120000.0
2012-04-04 12:30:00,29.89,29.98,29.85,29.97,114900.0,29.89,29.98,29.85,29.97,114900.0
2012-04-04 13:00:00,29.97,29.97,29.87,29.88,114500.0,29.97,29.97,29.87,29.88,114500.0
2012-04-04 13:30:00,29.89,29.98,29.87,29.97,267100.0,29.89,29.98,29.87,29.97,267100.0
2012-04-04 14:00:00,29.96,29.99,29.89,29.95,279300.0,29.96,29.99,29.89,29.95,279300.0
2012-04-04 14:30:00,29.95,30.04,29.93,30.04,154000.0,29.95,30.04,29.93,30.04,154000.0
2012-04-04 15:00:00,30.03,30.08,29.98,30.07,224400.0,30.03,30.08,29.98,30.07,224400.0
2012-04-04 15:30:00,30.06,30.24,30.06,30.17,821100.0,30.06,30.24,30.06,30.17,821100.0
2012-04-05 09:30:00,30.02,30.22,29.94,30.1,220500.0,30.02,30.22,29.94,30.1,220500.0
2012-04-05 10:00:00,30.1,30.13,29.96,30.03,360400.0,30.1,30.13,29.96,30.03,360400.0
2012-04-05 10:30:00,30.05,30.27,30.0,30.23,197700.0,30.05,30.27,30.0,30.23,197700.0
2012-04-05 11:00:00,30.23,30.25,30.02,30.05,285500.0,30.23,30.25,30.02,30.05,285500.0
2012-04-05 11:30:00,30.06,30.12,30.06,30.09,146000.0,30.06,30.12,30.06,30.09,146000.0
2012-04-05 12:00:00,30.09,30.12,30.05,30.1,141700.0,30.09,30.12,30.05,30.1,141700.0
2012-04-05 12:30:00,30.11,30.16,30.1,30.14,64400.0,30.11,30.16,30.1,30.14,64400.0
2012-04-05 13:00:00,30.13,30.25,30.13,30.16,160600.0,30.13,30.25,30.13,30.16,160600.0
2012-04-05 13:30:00,30.16,30.17,30.03,30.07,167500.0,30.16,30.17,30.03,30.07,167500.0
2012-04-05 14:00:00,30.06,30.12,30.03,30.1,195900.0,30.06,30.12,30.03,30.1,195900.0
2012-04-05 14:30:00,30.1,30.1,29.99,30.01,131900.0,30.1,30.1,29.99,30.01,131900.0
2012-04-05 15:00:00,30.02,30.11,30.02,30.05,347800.0,30.02,30.11,30.02,30.05,347800.0
2012-04-05 15:30:00,30.05,30.06,29.98,30.03,492200.0,30.05,30.06,29.98,30.03,492200.0
2012-04-09 09:30:00,29.68,29.68,29.11,29.28,363600.0,29.68,29.68,29.11,29.28,363600.0
2012-04-09 10:00:00,29.28,29.55,29.25,29.51,224500.0,29.28,29.55,29.25,29.51,224500.0
2012-04-09 10:30:00,29.5,29.59,29.36,29.56,154500.0,29.5,29.59,29.36,29.56,154500.0
2012-04-09 11:00:00,29.55,29.63,29.41,29.48,146600.0,29.55,29.63,29.41,29.48,146600.0
2012-04-09 11:30:00,29.49,29.58,29.44,29.55,172900.0,29.49,29.58,29.44,29.55,172900.0
2012-04-09 12:00:00,29.55,29.57,29.46,29.46,161200.0,29.55,29.57,29.46,29.46,161200.0
2012-04-09 12:30:00,29.46,29.46,29.39,29.45,129300.0,29.46,29.46,29.39,29.45,129300.0
2012-04-09 13:00:00,29.42,29.45,29.34,29.36,74300.0,29.42,29.45,29.34,29.36,74300.0
2012-04-09 13:30:00,29.36,29.56,29.36,29.52,253800.0,29.36,29.56,29.36,29.52,253800.0
2012-04-09 14:00:00,29.52,29.6,29.47,29.51,113400.0,29.52,29.6,29.47,29.51,113400.0
2012-04-09 14:30:00,29.52,29.55,29.48,29.49,170100.0,29.52,29.55,29.48,29.49,170100.0
2012-04-09 15:00:00,29.49,29.54,29.44,29.44,320200.0,29.49,29.54,29.44,29.44,320200.0
2012-04-09 15:30:00,29.45,29.49,29.43,29.47,401900.0,29.45,29.49,29.43,29.47,401900.0
2012-04-10 09:30:00,29.31,29.4,29.05,29.11,204400.0,29.31,29.4,29.05,29.11,204400.0
2012-04-10 10:00:00,29.1,29.11,28.74,28.81,449800.0,29.1,29.11,28.74,28.81,449800.0
2012-04-10 10:30:00,28.82,28.95,28.82,28.92,208000.0,28.82,28.95,28.82,28.92,208000.0
2012-04-10 11:00:00,28.92,29.01,28.9,28.95,147300.0,28.92,29.01,28.9,28.95,147300.0
2012-04-10 11:30:00,28.96,28.96,28.74,28.81,278600.0,28.96,28.96,28.74,28.81,278600.0
2012-04-10 12:00:00,28.8,28.81,28.58,28.65,321600.0,28.8,28.81,28.58,28.65,321600.0
2012-04-10 12:30:00,28.65,28.67,28.57,28.58,83400.0,28.65,28.67,28.57,28.58,83400.0
2012-04-10 13:00:00,28.59,28.61,28.39,28.47,166300.0,28.59,28.61,28.39,28.47,166300.0
2012-04-10 13:30:00,28.48,28.6,28.41,28.59,185800.0,28.48,28.6,28.41,28.59,185800.0
2012-04-10 14:00:00,28.58,28.61,28.48,28.57,166600.0,28.58,28.61,28.48,28.57,166600.0
2012-04-10 14:30:00,28.57,28.6,28.51,28.55,200600.0,28.57,28.6,28.51,28.55,200600.0
2012-04-10 15:00:00,28.55,28.55,28.44,28.48,164800.0,28.55,28.55,28.44,28.48,164800.0
2012-04-10 15:30:00,28.47,28.56,28.44,28.5,467400.0,28.47,28.56,28.44,28.5,467400.0
2012-04-11 09:30:00,28.7,29.0,28.6,28.86,164000.0,28.7,29.0,28.6,28.86,164000.0
2012-04-11 10:00:00,28.86,28.9,28.76,28.8,162400.0,28.86,28.9,28.76,28.8,162400.0
2012-04-11 10:30:00,28.81,28.98,28.81,28.89,92700.0,28.81,28.98,28.81,28.89,92700.0
2012-04-11 11:00:00,28.89,28.93,28.74,28.74,106100.0,28.89,28.93,28.74,28.74,106100.0
2012-04-11 11:30:00,28.75,28.8,28.7,28.7,67900.0,28.75,28.8,28.7,28.7,67900.0
2012-04-11 12:00:00,28.71,28.75,28.68,28.68,34600.0,28.71,28.75,28.68,28.68,34600.0
2012-04-11 12:30:00,28.68,28.78,28.68,28.75,30000.0,28.68,28.78,28.68,28.75,30000.0
2012-04-11 13:00:00,28.75,28.78,28.67,28.7,98000.0,28.75,28.78,28.67,28.7,98000.0
2012-04-11 13:30:00,28.71,28.8,28.68,28.76,82000.0,28.71,28.8,28.68,28.76,82000.0
2012-04-11 14:00:00,28.76,28.83,28.71,28.8,68100.0,28.76,28.83,28.71,28.8,68100.0
2012-04-11 14:30:00,28.8,28.82,28.75,28.78,85800.0,28.8,28.82,28.75,28.78,85800.0
2012-04-11 15:00:00,28.78,28.81,28.73,28.78,146700.0,28.78,28.81,28.73,28.78,146700.0
2012-04-11 15:30:00,28.77,28.83,28.74,28.81,222100.0,28.77,28.83,28.74,28.81,222100.0
2012-04-12 09:30:00,28.75,28.94,28.59,28.89,163800.0,28.75,28.94,28.59,28.89,163800.0
2012-04-12 10:00:00,28.9,28.9,28.7,28.75,158800.0,28.9,28.9,28.7,28.75,158800.0
2012-04-12 10:30:00,28.75,29.04,28.74,28.98,243400.0,28.75,29.04,28.74,28.98,243400.0
2012-04-12 11:00:00,28.98,29.15,28.94,29.04,187800.0,28.98,29.15,28.94,29.04,187800.0
2012-04-12 11:30:00,29.04,29.04,28.87,28.96,80300.0,29.04,29.04,28.87,28.96,80300.0
2012-04-12 12:00:00,28.97,29.0,28.88,28.95,112800.0,28.97,29.0,28.88,28.95,112800.0
2012-04-12 12:30:00,28.95,29.08,28.91,28.98,113500.0,28.95,29.08,28.91,28.98,113500.0
2012-04-12 13:00:00,28.98,29.06,28.95,28.95,140400.0,28.98,29.06,28.95,28.95,140400.0
2012-04-12 13:30:00,28.94,28.99,28.84,28.88,84100.0,28.94,28.99,28.84,28.88,84100.0
2012-04-12 14:00:00,28.88,28.96,28.85,28.95,135900.0,28.88,28.96,28.85,28.95,135900.0
2012-04-12 14:30:00,28.95,29.07,28.92,28.96,159800.0,28.95,29.07,28.92,28.96,159800.0
2012-04-12 15:00:00,28.96,29.06,28.95,28.95,164300.0,28.96,29.06,28.95,28.95,164300.0
2012-04-12 15:30:00,28.96,29.03,28.93,28.99,377500.0,28.96,29.03,28.93,28.99,377500.0
2012-04-13 09:30:00,29.07,29.13,28.9,29.04,123200.0,29.07,29.13,28.9,29.04,123200.0
2012-04-13 10:00:00,29.04,29.05,28.83,28.87,156200.0,29.04,29.05,28.83,28.87,156200.0
2012-04-13 10:30:00,28.87,28.87,28.71,28.83,277100.0,28.87,28.87,28.71,28.83,277100.0
2012-04-13 11:00:00,28.82,28.94,28.82,28.85,95400.0,28.82,28.94,28.82,28.85,95400.0
2012-04-13 11:30:00,28.85,29.0,28.83,28.94,127800.0,28.85,29.0,28.83,28.94,127800.0
2012-04-13 12:00:00,28.95,28.98,28.88,28.95,75200.0,28.95,28.98,28.88,28.95,75200.0
2012-04-13 12:30:00,28.94,29.01,28.92,28.95,188700.0,28.94,29.01,28.92,28.95,188700.0
2012-04-13 13:00:00,28.96,28.97,28.9,28.91,97300.0,28.96,28.97,28.9,28.91,97300.0
2012-04-13 13:30:00,28.91,28.97,28.84,28.85,112300.0,28.91,28.97,28.84,28.85,112300.0
2012-04-13 14:00:00,28.84,28.86,28.79,28.8,64600.0,28.84,28.86,28.79,28.8,64600.0
2012-04-13 14:30:00,28.8,28.83,28.72,28.75,81000.0,28.8,28.83,28.72,28.75,81000.0
2012-04-13 15:00:00,28.75,28.86,28.74,28.8,115300.0,28.75,28.86,28.74,28.8,115300.0
2012-04-13 15:30:00,28.8,28.83,28.61,28.66,560400.0,28.8,28.83,28.61,28.66,560400.0
2012-04-16 09:30:00,28.9,29.15,28.63,28.65,181000.0,28.9,29.15,28.63,28.65,181000.0
2012-04-16 10:00:00,28.65,28.65,28.39,28.41,286900.0,28.65,28.65,28.39,28.41,286900.0
2012-04-16 10:30:00,28.42,28.7,28.41,28.7,186900.0,28.42,28.7,28.41,28.7,186900.0
2012-04-16 11:00:00,28.69,28.71,28.49,28.52,111500.0,28.69,28.71,28.49,28.52,111500.0
2012-04-16 11:30:00,28.53,28.57,28.5,28.5,101100.0,28.53,28.57,28.5,28.5,101100.0
2012-04-16 12:00:00,28.5,28.53,28.38,28.42,180800.0,28.5,28.53,28.38,28.42,180800.0
2012-04-16 12:30:00,28.42,28.5,28.37,28.5,79900.0,28.42,28.5,28.37,28.5,79900.0
2012-04-16 13:00:00,28.5,28.52,28.39,28.42,67100.0,28.5,28.52,28.39,28.42,67100.0
2012-04-16 13:30:00,28.43,28.62,28.42,28.57,122800.0,28.43,28.62,28.42,28.57,122800.0
2012-04-16 14:00:00,28.58,28.63,28.56,28.6,106500.0,28.58,28.63,28.56,28.6,106500.0
2012-04-16 14:30:00,28.6,28.75,28.59,28.7,128800.0,28.6,28.75,28.59,28.7,128800.0
2012-04-16 15:00:00,28.68,28.69,28.51,28.51,136500.0,28.68,28.69,28.51,28.51,136500.0
2012-04-16 15:30:00,28.52,28.52,28.45,28.47,456600.0,28.52,28.52,28.45,28.47,456600.0
2012-04-17 09:30:00,28.67,28.98,28.6,28.88,130000.0,28.67,28.98,28.6,28.88,130000.0
2012-04-17 10:00:00,28.9,28.93,28.68,28.68,271800.0,28.9,28.93,28.68,28.68,271800.0
2012-04-17 10:30:00,28.7,28.83,28.67,28.82,118700.0,28.7,28.83,28.67,28.82,118700.0
2012-04-17 11:00:00,28.82,28.93,28.82,28.85,127300.0,28.82,28.93,28.82,28.85,127300.0
2012-04-17 11:30:00,28.87,28.89,28.82,28.83,64300.0,28.87,28.89,28.82,28.83,64300.0
2012-04-17 12:00:00,28.83,28.87,28.79,28.85,114900.0,28.83,28.87,28.79,28.85,114900.0
2012-04-17 12:30:00,28.84,28.88,28.84,28.87,63100.0,28.84,28.88,28.84,28.87,63100.0
2012-04-17 13:00:00,28.86,28.88,28.82,28.86,134500.0,28.86,28.88,28.82,28.86,134500.0
2012-04-17 13:30:00,28.86,28.96,28.86,28.96,60200.0,28.86,28.96,28.86,28.96,60200.0
2012-04-17 14:00:00,28.97,28.97,28.93,28.96,74400.0,28.97,28.97,28.93,28.96,74400.0
2012-04-17 14:30:00,28.97,29.06,28.95,29.04,102000.0,28.97,29.06,28.95,29.04,102000.0
2012-04-17 15:00:00,29.04,29.05,29.01,29.05,80300.0,29.04,29.05,29.01,29.05,80300.0
2012-04-17 15:30:00,29.04,29.06,28.94,28.95,293100.0,29.04,29.06,28.94,28.95,293100.0
2012-04-18 09:30:00,28.88,28.89,28.72,28.8,147600.0,28.88,28.89,28.72,28.8,147600.0
2012-04-18 10:00:00,28.8,28.9,28.8,28.86,95200.0,28.8,28.9,28.8,28.86,95200.0
2012-04-18 10:30:00,28.86,29.0,28.86,28.95,117600.0,28.86,29.0,28.86,28.95,117600.0
2012-04-18 11:00:00,28.95,28.96,28.76,28.79,209600.0,28.95,28.96,28.76,28.79,209600.0
2012-04-18 11:30:00,28.8,28.89,28.73,28.89,171500.0,28.8,28.89,28.73,28.89,171500.0
2012-04-18 12:00:00,28.89,28.98,28.87,28.93,123900.0,28.89,28.98,28.87,28.93,123900.0
2012-04-18 12:30:00,28.94,29.0,28.91,28.94,60600.0,28.94,29.0,28.91,28.94,60600.0
2012-04-18 13:00:00,28.94,29.0,28.91,28.96,61700.0,28.94,29.0,28.91,28.96,61700.0
2012-04-18 13:30:00,28.96,28.99,28.91,28.94,59500.0,28.96,28.99,28.91,28.94,59500.0
2012-04-18 14:00:00,28.95,29.07,28.94,29.06,91300.0,28.95,29.07,28.94,29.06,91300.0
2012-04-18 14:30:00,29.05,29.15,29.04,29.11,148100.0,29.05,29.15,29.04,29.11,148100.0
2012-04-18 15:00:00,29.11,29.14,29.05,29.07,123000.0,29.11,29.14,29.05,29.07,123000.0
2012-04-18 15:30:00,29.07,29.17,29.07,29.17,427700.0,29.07,29.17,29.07,29.17,427700.0
2012-04-19 09:30:00,29.17,29.24,28.93,29.24,100900.0,29.17,29.24,28.93,29.24,100900.0
2012-04-19 10:00:00,29.23,29.26,29.03,29.22,222700.0,29.23,29.26,29.03,29.22,222700.0
2012-04-19 10:30:00,29.22,29.63,29.22,29.39,259900.0,29.22,29.63,29.22,29.39,259900.0
2012-04-19 11:00:00,29.39,29.47,29.31,29.38,78600.0,29.39,29.47,29.31,29.38,78600.0
2012-04-19 11:30:00,29.38,29.45,29.27,29.4,84300.0,29.38,29.45,29.27,29.4,84300.0
2012-04-19 12:00:00,29.39,29.39,29.17,29.22,70300.0,29.39,29.39,29.17,29.22,70300.0
2012-04-19 12:30:00,29.21,29.24,29.16,29.16,34500.0,29.21,29.24,29.16,29.16,34500.0
2012-04-19 13:00:00,29.16,29.21,29.11,29.12,68300.0,29.16,29.21,29.11,29.12,68300.0
2012-04-19 13:30:00,29.13,29.2,29.09,29.09,44400.0,29.13,29.2,29.09,29.09,44400.0
2012-04-19 14:00:00,29.1,29.14,28.97,28.98,61900.0,29.1,29.14,28.97,28.98,61900.0
2012-04-19 14:30:00,28.99,28.99,28.85,28.94,91100.0,28.99,28.99,28.85,28.94,91100.0
2012-04-19 15:00:00,28.94,29.02,28.89,29.01,101400.0,28.94,29.02,28.89,29.01,101400.0
2012-04-19 15:30:00,29.0,29.1,28.97,29.05,241900.0,29.0,29.1,28.97,29.05,241900.0
2012-04-20 09:30:00,29.11,29.18,28.96,29.1,234800.0,29.11,29.18,28.96,29.1,234800.0
2012-04-20 10:00:00,29.12,29.17,28.95,29.15,165900.0,29.12,29.17,28.95,29.15,165900.0
2012-04-20 10:30:00,29.16,29.38,29.15,29.31,275000.0,29.16,29.38,29.15,29.31,275000.0
2012-04-20 11:00:00,29.3,29.3,29.15,29.16,138500.0,29.3,29.3,29.15,29.16,138500.0
2012-04-20 11:30:00,29.16,29.38,29.16,29.38,130300.0,29.16,29.38,29.16,29.38,130300.0
2012-04-20 12:00:00,29.38,29.38,29.27,29.29,99100.0,29.38,29.38,29.27,29.29,99100.0
2012-04-20 12:30:00,29.28,29.29,29.18,29.19,63300.0,29.28,29.29,29.18,29.19,63300.0
2012-04-20 13:00:00,29.19,29.19,29.0,29.02,172200.0,29.19,29.19,29.0,29.02,172200.0
2012-04-20 13:30:00,29.02,29.03,28.88,28.94,133000.0,29.02,29.03,28.88,28.94,133000.0
2012-04-20 14:00:00,28.94,29.12,28.93,29.11,96300.0,28.94,29.12,28.93,29.11,96300.0
2012-04-20 14:30:00,29.11,29.12,28.97,28.98,85600.0,29.11,29.12,28.97,28.98,85600.0
2012-04-20 15:00:00,28.99,29.0,28.95,28.98,103200.0,28.99,29.0,28.95,28.98,103200.0
2012-04-20 15:30:00,28.98,29.02,28.9,28.95,336100.0,28.98,29.02,28.9,28.95,336100.0
2012-04-23 09:30:00,28.58,28.6,28.37,28.4,237700.0,28.58,28.6,28.37,28.4,237700.0
2012-04-23 10:00:00,28.4,28.4,28.15,28.24,152400.0,28.4,28.4,28.15,28.24,152400.0
2012-04-23 10:30:00,28.24,28.27,28.05,28.16,127000.0,28.24,28.27,28.05,28.16,127000.0
2012-04-23 11:00:00,28.17,28.18,28.06,28.1,105300.0,28.17,28.18,28.06,28.1,105300.0
2012-04-23 11:30:00,28.1,28.14,27.99,28.1,195600.0,28.1,28.14,27.99,28.1,195600.0
2012-04-23 12:00:00,28.1,28.19,28.08,28.18,184100.0,28.1,28.19,28.08,28.18,184100.0
2012-04-23 12:30:00,28.18,28.26,28.14,28.15,97400.0,28.18,28.26,28.14,28.15,97400.0
2012-04-23 13:00:00,28.15,28.24,28.1,28.2,74000.0,28.15,28.24,28.1,28.2,74000.0
2012-04-23 13:30:00,28.21,28.21,28.11,28.16,82400.0,28.21,28.21,28.11,28.16,82400.0
2012-04-23 14:00:00,28.16,28.26,28.08,28.25,137500.0,28.16,28.26,28.08,28.25,137500.0
2012-04-23 14:30:00,28.26,28.29,28.09,28.09,209900.0,28.26,28.29,28.09,28.09,209900.0
2012-04-23 15:00:00,28.09,28.19,28.08,28.19,146300.0,28.09,28.19,28.08,28.19,146300.0
2012-04-23 15:30:00,28.19,28.25,28.14,28.14,413500.0,28.19,28.25,28.14,28.14,413500.0
2012-04-24 09:30:00,28.2,28.3,27.96,28.05,265300.0,28.2,28.3,27.96,28.05,265300.0
2012-04-24 10:00:00,28.05,28.29,28.03,28.05,90800.0,28.05,28.29,28.03,28.05,90800.0
2012-04-24 10:30:00,28.05,28.18,28.05,28.17,65700.0,28.05,28.18,28.05,28.17,65700.0
2012-04-24 11:00:00,28.16,28.3,28.13,28.29,89700.0,28.16,28.3,28.13,28.29,89700.0
2012-04-24 11:30:00,28.3,28.4,28.29,28.37,89500.0,28.3,28.4,28.29,28.37,89500.0
2012-04-24 12:00:00,28.37,28.39,28.32,28.34,176900.0,28.37,28.39,28.32,28.34,176900.0
2012-04-24 12:30:00,28.35,28.35,28.03,28.03,147000.0,28.35,28.35,28.03,28.03,147000.0
2012-04-24 13:00:00,28.04,28.08,27.96,28.03,101900.0,28.04,28.08,27.96,28.03,101900.0
2012-04-24 13:30:00,28.03,28.03,27.78,27.83,115200.0,28.03,28.03,27.78,27.83,115200.0
2012-04-24 14:00:00,27.82,27.88,27.75,27.81,314900.0,27.82,27.88,27.75,27.81,314900.0
2012-04-24 14:30:00,27.82,27.94,27.8,27.9,185000.0,27.82,27.94,27.8,27.9,185000.0
2012-04-24 15:00:00,27.9,27.9,27.76,27.84,194300.0,27.9,27.9,27.76,27.84,194300.0
2012-04-24 15:30:00,27.84,27.88,27.77,27.86,674800.0,27.84,27.88,27.77,27.86,674800.0
2012-04-25 09:30:00,27.94,28.46,27.94,28.4,184500.0,27.94,28.46,27.94,28.4,184500.0
2012-04-25 10:00:00,28.4,28.53,28.35,28.42,184500.0,28.4,28.53,28.35,28.42,184500.0
2012-04-25 10:30:00,28.42,28.42,28.2,28.2,138100.0,28.42,28.42,28.2,28.2,138100.0
2012-04-25 11:00:00,28.21,28.21,28.1,28.17,63000.0,28.21,28.21,28.1,28.17,63000.0
2012-04-25 11:30:00,28.18,28.19,28.1,28.13,36900.0,28.18,28.19,28.1,28.13,36900.0
2012-04-25 12:00:00,28.13,28.23,28.09,28.1,50400.0,28.13,28.23,28.09,28.1,50400.0
2012-04-25 12:30:00,28.12,28.18,28.02,28.12,82900.0,28.12,28.18,28.02,28.12,82900.0
2012-04-25 13:00:00,28.11,28.34,28.1,28.3,57800.0,28.11,28.34,28.1,28.3,57800.0
2012-04-25 13:30:00,28.3,28.31,28.24,28.29,120600.0,28.3,28.31,28.24,28.29,120600.0
2012-04-25 14:00:00,28.28,28.38,28.21,28.32,96400.0,28.28,28.38,28.21,28.32,96400.0
2012-04-25 14:30:00,28.32,28.34,28.25,28.33,97400.0,28.32,28.34,28.25,28.33,97400.0
2012-04-25 15:00:00,28.34,28.35,28.28,28.3,138300.0,28.34,28.35,28.28,28.3,138300.0
2012-04-25 15:30:00,28.3,28.37,28.28,28.35,442300.0,28.3,28.37,28.28,28.35,442300.0
2012-04-26 09:30:00,28.37,28.61,28.22,28.38,108400.0,28.37,28.61,28.22,28.38,108400.0
2012-04-26 10:00:00,28.36,28.53,28.22,28.27,75200.0,28.36,28.53,28.22,28.27,75200.0
2012-04-26 10:30:00,28.28,28.52,28.27,28.48,102000.0,28.28,28.52,28.27,28.48,102000.0
2012-04-26 11:00:00,28.48,28.49,28.28,28.47,128100.0,28.48,28.49,28.28,28.47,128100.0
2012-04-26 11:30:00,28.47,28.66,28.47,28.64,65200.0,28.47,28.66,28.47,28.64,65200.0
2012-04-26 12:00:00,28.64,28.72,28.56,28.71,75300.0,28.64,28.72,28.56,28.71,75300.0
2012-04-26 12:30:00,28.71,28.74,28.56,28.57,89700.0,28.71,28.74,28.56,28.57,89700.0
2012-04-26 13:00:00,28.57,28.79,28.56,28.77,80900.0,28.57,28.79,28.56,28.77,80900.0
2012-04-26 13:30:00,28.76,28.9,28.72,28.9,61000.0,28.76,28.9,28.72,28.9,61000.0
2012-04-26 14:00:00,28.89,28.97,28.82,28.91,89100.0,28.89,28.97,28.82,28.91,89100.0
2012-04-26 14:30:00,28.91,28.93,28.86,28.88,79100.0,28.91,28.93,28.86,28.88,79100.0
2012-04-26 15:00:00,28.87,29.0,28.81,28.99,119900.0,28.87,29.0,28.81,28.99,119900.0
2012-04-26 15:30:00,28.99,29.0,28.89,28.93,192800.0,28.99,29.0,28.89,28.93,192800.0
2012-04-27 09:30:00,29.04,29.04,28.69,28.85,82500.0,29.04,29.04,28.69,28.85,82500.0
2012-04-27 10:00:00,28.85,28.85,28.56,28.59,246100.0,28.85,28.85,28.56,28.59,246100.0
2012-04-27 10:30:00,28.59,28.96,28.54,28.94,203200.0,28.59,28.96,28.54,28.94,203200.0
2012-04-27 11:00:00,28.94,29.19,28.92,29.15,265700.0,28.94,29.19,28.92,29.15,265700.0
2012-04-27 11:30:00,29.15,29.3,29.13,29.29,137600.0,29.15,29.3,29.13,29.29,137600.0
2012-04-27 12:00:00,29.3,29.36,29.21,29.23,108700.0,29.3,29.36,29.21,29.23,108700.0
2012-04-27 12:30:00,29.23,29.37,29.2,29.37,84100.0,29.23,29.37,29.2,29.37,84100.0
2012-04-27 13:00:00,29.37,29.39,29.31,29.33,99900.0,29.37,29.39,29.31,29.33,99900.0
2012-04-27 13:30:00,29.33,29.33,29.2,29.21,95300.0,29.33,29.33,29.2,29.21,95300.0
2012-04-27 14:00:00,29.22,29.31,29.2,29.27,101400.0,29.22,29.31,29.2,29.27,101400.0
2012-04-27 14:30:00,29.28,29.37,29.19,29.27,68200.0,29.28,29.37,29.19,29.27,68200.0
2012-04-27 15:00:00,29.27,29.35,29.24,29.25,114000.0,29.27,29.35,29.24,29.25,114000.0
2012-04-27 15:30:00,29.26,29.31,29.16,29.21,379100.0,29.26,29.31,29.16,29.21,379100.0
2012-04-30 09:30:00,29.27,29.36,28.68,28.95,98800.0,29.27,29.36,28.68,28.95,98800.0
2012-04-30 10:00:00,28.96,28.97,28.7,28.72,128700.0,28.96,28.97,28.7,28.72,128700.0
2012-04-30 10:30:00,28.71,28.85,28.64,28.84,140900.0,28.71,28.85,28.64,28.84,140900.0
2012-04-30 11:00:00,28.84,28.85,28.75,28.83,39100.0,28.84,28.85,28.75,28.83,39100.0
2012-04-30 11:30:00,28.83,28.88,28.78,28.83,22400.0,28.83,28.88,28.78,28.83,22400.0
2012-04-30 12:00:00,28.83,28.92,28.76,28.92,31100.0,28.83,28.92,28.76,28.92,31100.0
2012-04-30 12:30:00,28.9,28.95,28.88,28.88,28100.0,28.9,28.95,28.88,28.88,28100.0
2012-04-30 13:00:00,28.89,28.9,28.79,28.82,22300.0,28.89,28.9,28.79,28.82,22300.0
2012-04-30 13:30:00,28.83,28.9,28.8,28.9,41100.0,28.83,28.9,28.8,28.9,41100.0
2012-04-30 14:00:00,28.9,28.92,28.83,28.88,61100.0,28.9,28.92,28.83,28.88,61100.0
2012-04-30 14:30:00,28.88,28.91,28.75,28.87,59400.0,28.88,28.91,28.75,28.87,59400.0
2012-04-30 15:00:00,28.87,28.89,28.8,28.82,47800.0,28.87,28.89,28.8,28.82,47800.0
2012-04-30 15:30:00,28.82,29.02,28.82,28.96,433400.0,28.82,29.02,28.82,28.96,433400.0
2012-05-01 09:30:00,28.95,29.07,28.66,28.73,193600.0,28.95,29.07,28.66,28.73,193600.0
2012-05-01 10:00:00,28.78,29.24,28.76,29.07,365100.0,28.78,29.24,28.76,29.07,365100.0
2012-05-01 10:30:00,29.08,29.24,29.03,29.17,141900.0,29.08,29.24,29.03,29.17,141900.0
2012-05-01 11:00:00,29.16,29.32,29.06,29.07,185100.0,29.16,29.32,29.06,29.07,185100.0
2012-05-01 11:30:00,29.07,29.15,28.99,29.1,152200.0,29.07,29.15,28.99,29.1,152200.0
2012-05-01 12:00:00,29.09,29.25,29.09,29.25,50100.0,29.09,29.25,29.09,29.25,50100.0
2012-05-01 12:30:00,29.25,29.32,29.08,29.11,160600.0,29.25,29.32,29.08,29.11,160600.0
2012-05-01 13:00:00,29.1,29.29,29.08,29.14,74700.0,29.1,29.29,29.08,29.14,74700.0
2012-05-01 13:30:00,29.14,29.27,29.11,29.27,52600.0,29.14,29.27,29.11,29.27,52600.0
2012-05-01 14:00:00,29.26,29.27,29.06,29.09,338900.0,29.26,29.27,29.06,29.09,338900.0
2012-05-01 14:30:00,29.11,29.22,29.09,29.09,123200.0,29.11,29.22,29.09,29.09,123200.0
2012-05-01 15:00:00,29.1,29.14,28.99,29.02,202600.0,29.1,29.14,28.99,29.02,202600.0
2012-05-01 15:30:00,29.02,29.07,28.81,28.82,666400.0,29.02,29.07,28.81,28.82,666400.0
2012-05-02 09:30:00,28.84,29.42,28.61,29.41,359200.0,28.84,29.42,28.61,29.41,359200.0
2012-05-02 10:00:00,29.42,29.51,29.2,29.33,340100.0,29.42,29.51,29.2,29.33,340100.0
2012-05-02 10:30:00,29.33,29.76,29.29,29.76,376300.0,29.33,29.76,29.29,29.76,376300.0
2012-05-02 11:00:00,29.76,29.81,29.52,29.76,303200.0,29.76,29.81,29.52,29.76,303200.0
2012-05-02 11:30:00,29.76,29.96,29.69,29.91,175200.0,29.76,29.96,29.69,29.91,175200.0
2012-05-02 12:00:00,29.9,29.99,29.85,29.95,204200.0,29.9,29.99,29.85,29.95,204200.0
2012-05-02 12:30:00,29.94,30.04,29.91,29.93,231500.0,29.94,30.04,29.91,29.93,231500.0
2012-05-02 13:00:00,29.93,29.94,29.78,29.86,138900.0,29.93,29.94,29.78,29.86,138900.0
2012-05-02 13:30:00,29.86,30.01,29.86,30.01,278700.0,29.86,30.01,29.86,30.01,278700.0
2012-05-02 14:00:00,30.01,30.07,29.94,30.01,303000.0,30.01,30.07,29.94,30.01,303000.0
2012-05-02 14:30:00,30.0,30.08,29.97,30.02,198400.0,30.0,30.08,29.97,30.02,198400.0
2012-05-02 15:00:00,30.03,30.1,29.99,30.05,229200.0,30.03,30.1,29.99,30.05,229200.0
2012-05-02 15:30:00,30.05,30.13,30.01,30.09,605300.0,30.05,30.13,30.01,30.09,605300.0
2012-05-03 09:30:00,30.08,30.08,29.39,29.85,321500.0,30.08,30.08,29.39,29.85,321500.0
2012-05-03 10:00:00,29.86,29.89,29.42,29.63,260900.0,29.86,29.89,29.42,29.63,260900.0
2012-05-03 10:30:00,29.64,29.65,29.48,29.58,231900.0,29.64,29.65,29.48,29.58,231900.0
2012-05-03 11:00:00,29.58,29.65,29.39,29.42,139500.0,29.58,29.65,29.39,29.42,139500.0
2012-05-03 11:30:00,29.43,29.47,29.25,29.27,158100.0,29.43,29.47,29.25,29.27,158100.0
2012-05-03 12:00:00,29.28,29.29,29.04,29.17,154500.0,29.28,29.29,29.04,29.17,154500.0
2012-05-03 12:30:00,29.18,29.26,29.1,29.16,92400.0,29.18,29.26,29.1,29.16,92400.0
2012-05-03 13:00:00,29.17,29.22,29.08,29.22,125500.0,29.17,29.22,29.08,29.22,125500.0
2012-05-03 13:30:00,29.21,29.22,28.98,29.0,149300.0,29.21,29.22,28.98,29.0,149300.0
2012-05-03 14:00:00,28.99,29.01,28.85,28.91,186800.0,28.99,29.01,28.85,28.91,186800.0
2012-05-03 14:30:00,28.91,29.01,28.78,28.82,315000.0,28.91,29.01,28.78,28.82,315000.0
2012-05-03 15:00:00,28.83,29.03,28.82,28.96,280200.0,28.83,29.03,28.82,28.96,280200.0
2012-05-03 15:30:00,28.96,28.99,28.8,28.96,762400.0,28.96,28.99,28.8,28.96,762400.0
2012-05-04 09:30:00,28.85,29.07,28.65,29.01,169000.0,28.85,29.07,28.65,29.01,169000.0
2012-05-04 10:00:00,29.01,29.21,28.91,29.08,285100.0,29.01,29.21,28.91,29.08,285100.0
2012-05-04 10:30:00,29.07,29.15,28.86,29.07,161800.0,29.07,29.15,28.86,29.07,161800.0
2012-05-04 11:00:00,29.08,29.09,28.85,28.87,113100.0,29.08,29.09,28.85,28.87,113100.0
2012-05-04 11:30:00,28.86,28.88,28.6,28.61,137500.0,28.86,28.88,28.6,28.61,137500.0
2012-05-04 12:00:00,28.61,28.67,28.53,28.59,51100.0,28.61,28.67,28.53,28.59,51100.0
2012-05-04 12:30:00,28.6,28.6,28.44,28.46,78400.0,28.6,28.6,28.44,28.46,78400.0
2012-05-04 13:00:00,28.47,28.6,28.47,28.56,53900.0,28.47,28.6,28.47,28.56,53900.0
2012-05-04 13:30:00,28.57,28.64,28.48,28.48,130200.0,28.57,28.64,28.48,28.48,130200.0
2012-05-04 14:00:00,28.47,28.54,28.37,28.53,114200.0,28.47,28.54,28.37,28.53,114200.0
2012-05-04 14:30:00,28.53,28.53,28.39,28.48,128900.0,28.53,28.53,28.39,28.48,128900.0
2012-05-04 15:00:00,28.49,28.5,28.33,28.34,130300.0,28.49,28.5,28.33,28.34,130300.0
2012-05-04 15:30:00,28.34,28.44,28.28,28.31,407700.0,28.34,28.44,28.28,28.31,407700.0
2012-05-07 09:30:00,28.17,28.48,28.1,28.44,309400.0,28.17,28.48,28.1,28.44,309400.0
2012-05-07 10:00:00,28.43,28.57,28.34,28.34,186300.0,28.43,28.57,28.34,28.34,186300.0
2012-05-07 10:30:00,28.33,28.52,28.29,28.45,237800.0,28.33,28.52,28.29,28.45,237800.0
2012-05-07 11:00:00,28.45,28.67,28.45,28.49,185800.0,28.45,28.67,28.45,28.49,185800.0
2012-05-07 11:30:00,28.49,28.62,28.41,28.48,109500.0,28.49,28.62,28.41,28.48,109500.0
2012-05-07 12:00:00,28.47,28.48,28.34,28.34,51500.0,28.47,28.48,28.34,28.34,51500.0
2012-05-07 12:30:00,28.33,28.38,28.2,28.21,310000.0,28.33,28.38,28.2,28.21,310000.0
2012-05-07 13:00:00,28.21,28.38,28.15,28.32,322700.0,28.21,28.38,28.15,28.32,322700.0
2012-05-07 13:30:00,28.31,28.41,28.19,28.21,174900.0,28.31,28.41,28.19,28.21,174900.0
2012-05-07 14:00:00,28.22,28.34,28.18,28.19,110100.0,28.22,28.34,28.18,28.19,110100.0
2012-05-07 14:30:00,28.19,28.24,28.13,28.17,138600.0,28.19,28.24,28.13,28.17,138600.0
2012-05-07 15:00:00,28.16,28.25,28.11,28.15,144400.0,28.16,28.25,28.11,28.15,144400.0
2012-05-07 15:30:00,28.15,28.26,28.15,28.2,497600.0,28.15,28.26,28.15,28.2,497600.0
2012-05-08 09:30:00,27.96,28.08,27.68,27.69,329300.0,27.96,28.08,27.68,27.69,329300.0
2012-05-08 10:00:00,27.69,27.69,27.33,27.34,256300.0,27.69,27.69,27.33,27.34,256300.0
2012-05-08 10:30:00,27.33,27.34,27.14,27.19,237300.0,27.33,27.34,27.14,27.19,237300.0
2012-05-08 11:00:00,27.19,27.41,26.98,27.41,221000.0,27.19,27.41,26.98,27.41,221000.0
2012-05-08 11:30:00,27.4,27.55,27.34,27.45,234700.0,27.4,27.55,27.34,27.45,234700.0
2012-05-08 12:00:00,27.46,27.49,27.29,27.38,102400.0,27.46,27.49,27.29,27.38,102400.0
2012-05-08 12:30:00,27.38,27.41,27.22,27.25,85300.0,27.38,27.41,27.22,27.25,85300.0
2012-05-08 13:00:00,27.25,27.59,27.21,27.59,162000.0,27.25,27.59,27.21,27.59,162000.0
2012-05-08 13:30:00,27.59,27.69,27.49,27.56,222500.0,27.59,27.69,27.49,27.56,222500.0
2012-05-08 14:00:00,27.56,27.67,27.44,27.5,71300.0,27.56,27.67,27.44,27.5,71300.0
2012-05-08 14:30:00,27.48,27.65,27.48,27.57,125100.0,27.48,27.65,27.48,27.57,125100.0
2012-05-08 15:00:00,27.57,27.82,27.52,27.79,347300.0,27.57,27.82,27.52,27.79,347300.0
2012-05-08 15:30:00,27.73,27.76,27.63,27.66,454900.0,27.73,27.76,27.63,27.66,454900.0
2012-05-09 09:30:00,27.46,27.46,27.08,27.41,201300.0,27.46,27.46,27.08,27.41,201300.0
2012-05-09 10:00:00,27.38,27.5,27.26,27.29,215600.0,27.38,27.5,27.26,27.29,215600.0
2012-05-09 10:30:00,27.28,27.84,27.28,27.8,222300.0,27.28,27.84,27.28,27.8,222300.0
2012-05-09 11:00:00,27.79,28.1,27.76,27.88,257000.0,27.79,28.1,27.76,27.88,257000.0
2012-05-09 11:30:00,27.89,28.08,27.87,27.89,253500.0,27.89,28.08,27.87,27.89,253500.0
2012-05-09 12:00:00,27.89,28.01,27.83,27.96,154800.0,27.89,28.01,27.83,27.96,154800.0
2012-05-09 12:30:00,27.96,27.97,27.7,27.84,120000.0,27.96,27.97,27.7,27.84,120000.0
2012-05-09 13:00:00,27.85,27.99,27.81,27.89,152600.0,27.85,27.99,27.81,27.89,152600.0
2012-05-09 13:30:00,27.9,28.07,27.85,27.95,193700.0,27.9,28.07,27.85,27.95,193700.0
2012-05-09 14:00:00,27.95,27.99,27.88,27.94,136000.0,27.95,27.99,27.88,27.94,136000.0
2012-05-09 14:30:00,27.95,27.95,27.82,27.82,87400.0,27.95,27.95,27.82,27.82,87400.0
2012-05-09 15:00:00,27.83,27.93,27.78,27.84,131200.0,27.83,27.93,27.78,27.84,131200.0
2012-05-09 15:30:00,27.85,28.07,27.82,27.84,418600.0,27.85,28.07,27.82,27.84,418600.0
2012-05-10 09:30:00,28.01,28.19,27.82,27.96,166800.0,28.01,28.19,27.82,27.96,166800.0
2012-05-10 10:00:00,27.96,27.96,27.6,27.69,110100.0,27.96,27.96,27.6,27.69,110100.0
2012-05-10 10:30:00,27.68,27.91,27.6,27.79,144400.0,27.68,27.91,27.6,27.79,144400.0
2012-05-10 11:00:00,27.79,27.83,27.69,27.79,195000.0,27.79,27.83,27.69,27.79,195000.0
2012-05-10 11:30:00,27.79,27.88,27.67,27.75,92300.0,27.79,27.88,27.67,27.75,92300.0
2012-05-10 12:00:00,27.75,27.78,27.58,27.75,73200.0,27.75,27.78,27.58,27.75,73200.0
2012-05-10 12:30:00,27.74,27.89,27.67,27.89,88000.0,27.74,27.89,27.67,27.89,88000.0
2012-05-10 13:00:00,27.89,27.92,27.8,27.83,85900.0,27.89,27.92,27.8,27.83,85900.0
2012-05-10 13:30:00,27.83,27.9,27.76,27.82,132500.0,27.83,27.9,27.76,27.82,132500.0
2012-05-10 14:00:00,27.82,27.87,27.75,27.83,78600.0,27.82,27.87,27.75,27.83,78600.0
2012-05-10 14:30:00,27.84,27.85,27.75,27.81,50100.0,27.84,27.85,27.75,27.81,50100.0
2012-05-10 15:00:00,27.81,27.83,27.71,27.78,68200.0,27.81,27.83,27.71,27.78,68200.0
2012-05-10 15:30:00,27.78,27.83,27.62,27.7,252400.0,27.78,27.83,27.62,27.7,252400.0
2012-05-11 09:30:00,27.51,27.77,27.36,27.65,114100.0,27.51,27.77,27.36,27.65,114100.0
2012-05-11 10:00:00,27.65,27.79,27.52,27.72,252400.0,27.65,27.79,27.52,27.72,252400.0
2012-05-11 10:30:00,27.72,27.87,27.72,27.75,366900.0,27.72,27.87,27.72,27.75,366900.0
2012-05-11 11:00:00,27.75,27.76,27.54,27.61,304100.0,27.75,27.76,27.54,27.61,304100.0
2012-05-11 11:30:00,27.61,27.74,27.57,27.74,104000.0,27.61,27.74,27.57,27.74,104000.0
2012-05-11 12:00:00,27.73,27.81,27.69,27.79,102300.0,27.73,27.81,27.69,27.79,102300.0
2012-05-11 12:30:00,27.79,27.85,27.57,27.6,149500.0,27.79,27.85,27.57,27.6,149500.0
2012-05-11 13:00:00,27.6,27.66,27.54,27.6,90200.0,27.6,27.66,27.54,27.6,90200.0
2012-05-11 13:30:00,27.59,27.65,27.51,27.62,140200.0,27.59,27.65,27.51,27.62,140200.0
2012-05-11 14:00:00,27.61,27.64,27.5,27.55,142700.0,27.61,27.64,27.5,27.55,142700.0
2012-05-11 14:30:00,27.54,27.62,27.5,27.55,99200.0,27.54,27.62,27.5,27.55,99200.0
2012-05-11 15:00:00,27.56,27.6,27.49,27.54,129200.0,27.56,27.6,27.49,27.54,129200.0
2012-05-11 15:30:00,27.54,27.56,27.4,27.46,243400.0,27.54,27.56,27.4,27.46,243400.0
2012-05-14 09:30:00,27.32,27.32,26.94,27.14,485100.0,27.32,27.32,26.94,27.14,485100.0
2012-05-14 10:00:00,27.14,27.21,27.06,27.13,269000.0,27.14,27.21,27.06,27.13,269000.0
2012-05-14 10:30:00,27.13,27.49,27.13,27.36,222800.0,27.13,27.49,27.13,27.36,222800.0
2012-05-14 11:00:00,27.36,27.61,27.34,27.54,169100.0,27.36,27.61,27.34,27.54,169100.0
2012-05-14 11:30:00,27.54,27.69,27.54,27.57,168100.0,27.54,27.69,27.54,27.57,168100.0
2012-05-14 12:00:00,27.57,27.59,27.49,27.49,222500.0,27.57,27.59,27.49,27.49,222500.0
2012-05-14 12:30:00,27.49,27.66,27.4,27.52,117600.0,27.49,27.66,27.4,27.52,117600.0
2012-05-14 13:00:00,27.53,27.59,27.33,27.34,108100.0,27.53,27.59,27.33,27.34,108100.0
2012-05-14 13:30:00,27.35,27.48,27.31,27.41,107300.0,27.35,27.48,27.31,27.41,107300.0
2012-05-14 14:00:00,27.4,27.52,27.29,27.31,271800.0,27.4,27.52,27.29,27.31,271800.0
2012-05-14 14:30:00,27.31,27.32,27.04,27.07,253200.0,27.31,27.32,27.04,27.07,253200.0
2012-05-14 15:00:00,27.08,27.15,27.0,27.01,307900.0,27.08,27.15,27.0,27.01,307900.0
2012-05-14 15:30:00,27.02,27.09,26.93,27.03,653400.0,27.02,27.09,26.93,27.03,653400.0
2012-05-15 09:30:00,27.06,27.46,27.02,27.4,176700.0,27.06,27.46,27.02,27.4,176700.0
2012-05-15 10:00:00,27.42,27.51,27.27,27.42,120200.0,27.42,27.51,27.27,27.42,120200.0
2012-05-15 10:30:00,27.42,27.51,27.37,27.42,107800.0,27.42,27.51,27.37,27.42,107800.0
2012-05-15 11:00:00,27.42,27.52,27.25,27.31,332800.0,27.42,27.52,27.25,27.31,332800.0
2012-05-15 11:30:00,27.31,27.52,27.29,27.45,76600.0,27.31,27.52,27.29,27.45,76600.0
2012-05-15 12:00:00,27.45,27.6,27.4,27.5,101200.0,27.45,27.6,27.4,27.5,101200.0
2012-05-15 12:30:00,27.5,27.55,27.35,27.35,153700.0,27.5,27.55,27.35,27.35,153700.0
2012-05-15 13:00:00,27.36,27.41,27.33,27.39,49800.0,27.36,27.41,27.33,27.39,49800.0
2012-05-15 13:30:00,27.38,27.38,27.15,27.19,79600.0,27.38,27.38,27.15,27.19,79600.0
2012-05-15 14:00:00,27.2,27.21,27.14,27.19,126800.0,27.2,27.21,27.14,27.19,126800.0
2012-05-15 14:30:00,27.19,27.21,27.07,27.12,78800.0,27.19,27.21,27.07,27.12,78800.0
2012-05-15 15:00:00,27.12,27.12,26.68,26.71,374600.0,27.12,27.12,26.68,26.71,374600.0
2012-05-15 15:30:00,26.71,26.82,26.62,26.74,676100.0,26.71,26.82,26.62,26.74,676100.0
2012-05-16 09:30:00,26.76,27.01,26.65,26.84,310600.0,26.76,27.01,26.65,26.84,310600.0
2012-05-16 10:00:00,26.83,26.95,26.73,26.77,329500.0,26.83,26.95,26.73,26.77,329500.0
2012-05-16 10:30:00,26.77,26.91,26.75,26.83,327300.0,26.77,26.91,26.75,26.83,327300.0
2012-05-16 11:00:00,26.82,26.83,26.63,26.76,232000.0,26.82,26.83,26.63,26.76,232000.0
2012-05-16 11:30:00,26.76,26.81,26.61,26.66,121700.0,26.76,26.81,26.61,26.66,121700.0
2012-05-16 12:00:00,26.66,26.68,26.57,26.65,166600.0,26.66,26.68,26.57,26.65,166600.0
2012-05-16 12:30:00,26.64,26.65,26.39,26.39,200700.0,26.64,26.65,26.39,26.39,200700.0
2012-05-16 13:00:00,26.4,26.51,26.32,26.48,227000.0,26.4,26.51,26.32,26.48,227000.0
2012-05-16 13:30:00,26.46,26.5,26.33,26.49,106700.0,26.46,26.5,26.33,26.49,106700.0
2012-05-16 14:00:00,26.49,26.52,26.3,26.34,179400.0,26.49,26.52,26.3,26.34,179400.0
2012-05-16 14:30:00,26.34,26.5,26.3,26.32,230800.0,26.34,26.5,26.3,26.32,230800.0
2012-05-16 15:00:00,26.33,26.41,26.28,26.34,331600.0,26.33,26.41,26.28,26.34,331600.0
2012-05-16 15:30:00,26.34,26.44,26.31,26.33,549800.0,26.34,26.44,26.31,26.33,549800.0
2012-05-17 09:30:00,26.35,26.54,26.26,26.39,222300.0,26.35,26.54,26.26,26.39,222300.0
2012-05-17 10:00:00,26.38,26.58,26.24,26.47,456000.0,26.38,26.58,26.24,26.47,456000.0
2012-05-17 10:30:00,26.46,26.47,26.12,26.16,317000.0,26.46,26.47,26.12,26.16,317000.0
2012-05-17 11:00:00,26.16,26.23,26.02,26.04,227500.0,26.16,26.23,26.02,26.04,227500.0
2012-05-17 11:30:00,26.05,26.14,25.89,25.91,351200.0,26.05,26.14,25.89,25.91,351200.0
2012-05-17 12:00:00,25.92,25.93,25.69,25.8,305500.0,25.92,25.93,25.69,25.8,305500.0
2012-05-17 12:30:00,25.81,25.9,25.7,25.7,184800.0,25.81,25.9,25.7,25.7,184800.0
2012-05-17 13:00:00,25.7,25.89,25.69,25.8,278200.0,25.7,25.89,25.69,25.8,278200.0
2012-05-17 13:30:00,25.81,25.91,25.78,25.8,221600.0,25.81,25.91,25.78,25.8,221600.0
2012-05-17 14:00:00,25.8,25.83,25.64,25.78,213200.0,25.8,25.83,25.64,25.78,213200.0
2012-05-17 14:30:00,25.78,25.81,25.65,25.78,174600.0,25.78,25.81,25.65,25.78,174600.0
2012-05-17 15:00:00,25.78,25.87,25.65,25.69,327400.0,25.78,25.87,25.65,25.69,327400.0
2012-05-17 15:30:00,25.69,25.7,25.48,25.57,758200.0,25.69,25.7,25.48,25.57,758200.0
2012-05-18 09:30:00,25.61,26.01,25.61,25.87,391000.0,25.61,26.01,25.61,25.87,391000.0
2012-05-18 10:00:00,25.85,26.03,25.8,25.84,220100.0,25.85,26.03,25.8,25.84,220100.0
2012-05-18 10:30:00,25.84,26.01,25.81,25.96,270400.0,25.84,26.01,25.81,25.96,270400.0
2012-05-18 11:00:00,25.95,25.97,25.62,25.63,209900.0,25.95,25.97,25.62,25.63,209900.0
2012-05-18 11:30:00,25.63,25.66,25.43,25.65,155700.0,25.63,25.66,25.43,25.65,155700.0
2012-05-18 12:00:00,25.65,25.8,25.63,25.77,146700.0,25.65,25.8,25.63,25.77,146700.0
2012-05-18 12:30:00,25.76,25.86,25.66,25.78,241100.0,25.76,25.86,25.66,25.78,241100.0
2012-05-18 13:00:00,25.78,25.94,25.68,25.93,191200.0,25.78,25.94,25.68,25.93,191200.0
2012-05-18 13:30:00,25.92,25.92,25.8,25.8,133500.0,25.92,25.92,25.8,25.8,133500.0
2012-05-18 14:00:00,25.8,25.81,25.62,25.62,104900.0,25.8,25.81,25.62,25.62,104900.0
2012-05-18 14:30:00,25.62,25.72,25.52,25.66,179000.0,25.62,25.72,25.52,25.66,179000.0
2012-05-18 15:00:00,25.65,25.75,25.57,25.57,305200.0,25.65,25.75,25.57,25.57,305200.0
2012-05-18 15:30:00,25.58,25.66,25.52,25.61,901400.0,25.58,25.66,25.52,25.61,901400.0
2012-05-21 09:30:00,25.7,26.03,25.57,25.74,488300.0,25.7,26.03,25.57,25.74,488300.0
2012-05-21 10:00:00,25.75,26.11,25.66,26.02,399400.0,25.75,26.11,25.66,26.02,399400.0
2012-05-21 10:30:00,26.03,26.11,25.87,26.04,325300.0,26.03,26.11,25.87,26.04,325300.0
2012-05-21 11:00:00,26.04,26.14,25.9,25.94,269200.0,26.04,26.14,25.9,25.94,269200.0
2012-05-21 11:30:00,25.94,26.05,25.87,26.01,272400.0,25.94,26.05,25.87,26.01,272400.0
2012-05-21 12:00:00,26.02,26.41,25.96,26.39,319200.0,26.02,26.41,25.96,26.39,319200.0
2012-05-21 12:30:00,26.38,26.45,26.29,26.33,258000.0,26.38,26.45,26.29,26.33,258000.0
2012-05-21 13:00:00,26.33,26.46,26.31,26.34,263400.0,26.33,26.46,26.31,26.34,263400.0
2012-05-21 13:30:00,26.34,26.43,26.32,26.33,185300.0,26.34,26.43,26.32,26.33,185300.0
2012-05-21 14:00:00,26.34,26.34,26.17,26.2,315600.0,26.34,26.34,26.17,26.2,315600.0
2012-05-21 14:30:00,26.2,26.49,26.16,26.38,281300.0,26.2,26.49,26.16,26.38,281300.0
2012-05-21 15:00:00,26.37,26.52,26.27,26.44,457600.0,26.37,26.52,26.27,26.44,457600.0
2012-05-21 15:30:00,26.44,26.44,26.11,26.17,1311100.0,26.44,26.44,26.11,26.17,1311100.0
2012-05-22 09:30:00,26.21,27.92,26.02,27.5,2750600.0,26.21,27.92,26.02,27.5,2750600.0
2012-05-22 10:00:00,27.5,28.26,27.5,27.89,1539000.0,27.5,28.26,27.5,27.89,1539000.0
2012-05-22 10:30:00,27.89,28.14,27.78,28.03,626700.0,27.89,28.14,27.78,28.03,626700.0
2012-05-22 11:00:00,28.04,28.27,27.8,28.04,822700.0,28.04,28.27,27.8,28.04,822700.0
2012-05-22 11:30:00,28.05,28.07,27.75,27.82,443600.0,28.05,28.07,27.75,27.82,443600.0
2012-05-22 12:00:00,27.82,28.02,27.73,27.94,369600.0,27.82,28.02,27.73,27.94,369600.0
2012-05-22 12:30:00,27.94,28.35,27.91,28.23,514800.0,27.94,28.35,27.91,28.23,514800.0
2012-05-22 13:00:00,28.22,28.38,28.08,28.08,336300.0,28.22,28.38,28.08,28.08,336300.0
2012-05-22 13:30:00,28.07,28.19,28.04,28.14,286100.0,28.07,28.19,28.04,28.14,286100.0
2012-05-22 14:00:00,28.15,28.32,28.1,28.17,383600.0,28.15,28.32,28.1,28.17,383600.0
2012-05-22 14:30:00,28.17,28.25,28.09,28.14,327100.0,28.17,28.25,28.09,28.14,327100.0
2012-05-22 15:00:00,28.13,28.37,28.04,28.08,740800.0,28.13,28.37,28.04,28.08,740800.0
2012-05-22 15:30:00,28.08,28.15,27.96,28.12,1490400.0,28.08,28.15,27.96,28.12,1490400.0
2012-05-23 09:30:00,27.91,28.18,27.82,28.02,271500.0,27.91,28.18,27.82,28.02,271500.0
2012-05-23 10:00:00,28.02,28.08,27.62,27.66,386800.0,28.02,28.08,27.62,27.66,386800.0
2012-05-23 10:30:00,27.67,27.68,27.52,27.59,304200.0,27.67,27.68,27.52,27.59,304200.0
2012-05-23 11:00:00,27.59,27.72,27.5,27.6,216500.0,27.59,27.72,27.5,27.6,216500.0
2012-05-23 11:30:00,27.6,27.71,27.5,27.53,170000.0,27.6,27.71,27.5,27.53,170000.0
2012-05-23 12:00:00,27.53,27.57,27.43,27.57,168200.0,27.53,27.57,27.43,27.57,168200.0
2012-05-23 12:30:00,27.56,27.67,27.54,27.62,150800.0,27.56,27.67,27.54,27.62,150800.0
2012-05-23 13:00:00,27.62,27.77,27.62,27.76,113800.0,27.62,27.77,27.62,27.76,113800.0
2012-05-23 13:30:00,27.77,27.89,27.77,27.82,165400.0,27.77,27.89,27.77,27.82,165400.0
2012-05-23 14:00:00,27.81,27.86,27.7,27.73,151900.0,27.81,27.86,27.7,27.73,151900.0
2012-05-23 14:30:00,27.73,27.99,27.71,27.96,172200.0,27.73,27.99,27.71,27.96,172200.0
2012-05-23 15:00:00,27.96,28.15,27.96,28.04,415500.0,27.96,28.15,27.96,28.04,415500.0
2012-05-23 15:30:00,28.04,28.27,28.04,28.2,608600.0,28.04,28.27,28.04,28.2,608600.0
2012-05-24 09:30:00,28.18,28.2,27.79,27.83,183700.0,28.18,28.2,27.79,27.83,183700.0
2012-05-24 10:00:00,27.82,28.0,27.72,27.8,179100.0,27.82,28.0,27.72,27.8,179100.0
2012-05-24 10:30:00,27.79,27.99,27.74,27.8,190600.0,27.79,27.99,27.74,27.8,190600.0
2012-05-24 11:00:00,27.81,27.89,27.75,27.85,150500.0,27.81,27.89,27.75,27.85,150500.0
2012-05-24 11:30:00,27.85,27.85,27.74,27.82,112500.0,27.85,27.85,27.74,27.82,112500.0
2012-05-24 12:00:00,27.81,27.82,27.64,27.64,107100.0,27.81,27.82,27.64,27.64,107100.0
2012-05-24 12:30:00,27.65,27.77,27.63,27.72,85300.0,27.65,27.77,27.63,27.72,85300.0
2012-05-24 13:00:00,27.72,27.8,27.68,27.68,83400.0,27.72,27.8,27.68,27.68,83400.0
2012-05-24 13:30:00,27.68,27.75,27.62,27.63,94500.0,27.68,27.75,27.62,27.63,94500.0
2012-05-24 14:00:00,27.61,27.84,27.6,27.82,201700.0,27.61,27.84,27.6,27.82,201700.0
2012-05-24 14:30:00,27.81,27.94,27.76,27.79,156400.0,27.81,27.94,27.76,27.79,156400.0
2012-05-24 15:00:00,27.79,28.0,27.75,27.94,216700.0,27.79,28.0,27.75,27.94,216700.0
2012-05-24 15:30:00,27.94,28.04,27.84,28.02,327500.0,27.94,28.04,27.84,28.02,327500.0
2012-05-25 09:30:00,28.11,28.34,27.98,28.31,119600.0,28.11,28.34,27.98,28.31,119600.0
2012-05-25 10:00:00,28.32,28.35,28.03,28.11,159700.0,28.32,28.35,28.03,28.11,159700.0
2012-05-25 10:30:00,28.1,28.31,28.08,28.2,208200.0,28.1,28.31,28.08,28.2,208200.0
2012-05-25 11:00:00,28.2,28.37,28.2,28.32,179200.0,28.2,28.37,28.2,28.32,179200.0
2012-05-25 11:30:00,28.31,28.35,28.25,28.27,109700.0,28.31,28.35,28.25,28.27,109700.0
2012-05-25 12:00:00,28.27,28.4,28.24,28.36,84400.0,28.27,28.4,28.24,28.36,84400.0
2012-05-25 12:30:00,28.36,28.41,28.29,28.37,74200.0,28.36,28.41,28.29,28.37,74200.0
2012-05-25 13:00:00,28.37,28.48,28.32,28.48,82800.0,28.37,28.48,28.32,28.48,82800.0
2012-05-25 13:30:00,28.47,28.53,28.45,28.49,127800.0,28.47,28.53,28.45,28.49,127800.0
2012-05-25 14:00:00,28.49,28.5,28.37,28.44,156900.0,28.49,28.5,28.37,28.44,156900.0
2012-05-25 14:30:00,28.45,28.49,28.4,28.43,104900.0,28.45,28.49,28.4,28.43,104900.0
2012-05-25 15:00:00,28.42,28.51,28.31,28.36,166500.0,28.42,28.51,28.31,28.36,166500.0
2012-05-25 15:30:00,28.36,28.44,28.31,28.41,327800.0,28.36,28.44,28.31,28.41,327800.0
2012-05-29 09:30:00,28.55,28.63,28.24,28.24,134700.0,28.55,28.63,28.24,28.24,134700.0
2012-05-29 10:00:00,28.24,28.66,28.19,28.62,180500.0,28.24,28.66,28.19,28.62,180500.0
2012-05-29 10:30:00,28.62,28.68,28.58,28.58,157600.0,28.62,28.68,28.58,28.58,157600.0
2012-05-29 11:00:00,28.59,28.7,28.48,28.69,227600.0,28.59,28.7,28.48,28.69,227600.0
2012-05-29 11:30:00,28.69,28.69,28.4,28.45,204400.0,28.69,28.69,28.4,28.45,204400.0
2012-05-29 12:00:00,28.44,28.48,28.32,28.41,105300.0,28.44,28.48,28.32,28.41,105300.0
2012-05-29 12:30:00,28.4,28.52,28.33,28.35,83900.0,28.4,28.52,28.33,28.35,83900.0
2012-05-29 13:00:00,28.34,28.48,28.31,28.47,64700.0,28.34,28.48,28.31,28.47,64700.0
2012-05-29 13:30:00,28.46,28.57,28.44,28.52,102600.0,28.46,28.57,28.44,28.52,102600.0
2012-05-29 14:00:00,28.52,28.66,28.49,28.64,158700.0,28.52,28.66,28.49,28.64,158700.0
2012-05-29 14:30:00,28.63,28.73,28.52,28.71,129200.0,28.63,28.73,28.52,28.71,129200.0
2012-05-29 15:00:00,28.71,28.82,28.6,28.64,173700.0,28.71,28.82,28.6,28.64,173700.0
2012-05-29 15:30:00,28.65,28.89,28.61,28.73,421500.0,28.65,28.89,28.61,28.73,421500.0
2012-05-30 09:30:00,28.53,28.68,28.07,28.31,282100.0,28.53,28.68,28.07,28.31,282100.0
2012-05-30 10:00:00,28.27,28.37,28.11,28.18,179500.0,28.27,28.37,28.11,28.18,179500.0
2012-05-30 10:30:00,28.17,28.26,28.07,28.12,146600.0,28.17,28.26,28.07,28.12,146600.0
2012-05-30 11:00:00,28.12,28.28,28.08,28.22,156400.0,28.12,28.28,28.08,28.22,156400.0
2012-05-30 11:30:00,28.23,28.3,28.11,28.25,147900.0,28.23,28.3,28.11,28.25,147900.0
2012-05-30 12:00:00,28.25,28.27,28.02,28.07,91200.0,28.25,28.27,28.02,28.07,91200.0
2012-05-30 12:30:00,28.07,28.21,28.03,28.17,74500.0,28.07,28.21,28.03,28.17,74500.0
2012-05-30 13:00:00,28.18,28.26,28.16,28.25,102900.0,28.18,28.26,28.16,28.25,102900.0
2012-05-30 13:30:00,28.24,28.33,28.2,28.3,97300.0,28.24,28.33,28.2,28.3,97300.0
2012-05-30 14:00:00,28.3,28.35,28.23,28.31,140100.0,28.3,28.35,28.23,28.31,140100.0
2012-05-30 14:30:00,28.32,28.36,28.24,28.25,72500.0,28.32,28.36,28.24,28.25,72500.0
2012-05-30 15:00:00,28.24,28.27,28.11,28.21,190200.0,28.24,28.27,28.11,28.21,190200.0
2012-05-30 15:30:00,28.21,28.24,28.15,28.19,304900.0,28.21,28.24,28.15,28.19,304900.0
2012-05-31 09:30:00,28.3,28.3,27.92,28.01,144000.0,28.3,28.3,27.92,28.01,144000.0
2012-05-31 10:00:00,28.0,28.05,27.81,27.9,262200.0,28.0,28.05,27.81,27.9,262200.0
2012-05-31 10:30:00,27.9,27.98,27.77,27.79,133000.0,27.9,27.98,27.77,27.79,133000.0
2012-05-31 11:00:00,27.8,27.8,27.6,27.72,289200.0,27.8,27.8,27.6,27.72,289200.0
2012-05-31 11:30:00,27.72,27.82,27.66,27.69,165500.0,27.72,27.82,27.66,27.69,165500.0
2012-05-31 12:00:00,27.67,27.93,27.67,27.91,107100.0,27.67,27.93,27.67,27.91,107100.0
2012-05-31 12:30:00,27.91,27.95,27.83,27.84,177400.0,27.91,27.95,27.83,27.84,177400.0
2012-05-31 13:00:00,27.84,27.96,27.84,27.89,123700.0,27.84,27.96,27.84,27.89,123700.0
2012-05-31 13:30:00,27.89,27.92,27.75,27.77,109700.0,27.89,27.92,27.75,27.77,109700.0
2012-05-31 14:00:00,27.77,27.93,27.76,27.85,74600.0,27.77,27.93,27.76,27.85,74600.0
2012-05-31 14:30:00,27.85,27.9,27.77,27.85,80300.0,27.85,27.9,27.77,27.85,80300.0
2012-05-31 15:00:00,27.85,28.08,27.8,28.03,258100.0,27.85,28.08,27.8,28.03,258100.0
2012-05-31 15:30:00,28.03,28.19,27.92,27.95,438100.0,28.03,28.19,27.92,27.95,438100.0
2012-06-01 09:30:00,27.53,27.63,27.2,27.33,243600.0,27.53,27.63,27.2,27.33,243600.0
2012-06-01 10:00:00,27.33,27.39,27.13,27.15,368100.0,27.33,27.39,27.13,27.15,368100.0
2012-06-01 10:30:00,27.14,27.18,27.04,27.09,216600.0,27.14,27.18,27.04,27.09,216600.0
2012-06-01 11:00:00,27.09,27.1,26.89,26.98,264500.0,27.09,27.1,26.89,26.98,264500.0
2012-06-01 11:30:00,26.98,26.98,26.69,26.77,167200.0,26.98,26.98,26.69,26.77,167200.0
2012-06-01 12:00:00,26.77,26.88,26.69,26.88,160700.0,26.77,26.88,26.69,26.88,160700.0
2012-06-01 12:30:00,26.88,26.93,26.81,26.82,88000.0,26.88,26.93,26.81,26.82,88000.0
2012-06-01 13:00:00,26.81,26.85,26.73,26.74,148500.0,26.81,26.85,26.73,26.74,148500.0
2012-06-01 13:30:00,26.75,26.75,26.59,26.67,105900.0,26.75,26.75,26.59,26.67,105900.0
2012-06-01 14:00:00,26.68,26.79,26.61,26.75,95700.0,26.68,26.79,26.61,26.75,95700.0
2012-06-01 14:30:00,26.73,26.9,26.73,26.81,125600.0,26.73,26.9,26.73,26.81,125600.0
2012-06-01 15:00:00,26.8,26.85,26.64,26.69,398800.0,26.8,26.85,26.64,26.69,398800.0
2012-06-01 15:30:00,26.69,26.75,26.62,26.68,342800.0,26.69,26.75,26.62,26.68,342800.0
2012-06-04 09:30:00,27.0,27.18,26.69,26.72,229200.0,27.0,27.18,26.69,26.72,229200.0
2012-06-04 10:00:00,26.73,26.94,26.45,26.82,215300.0,26.73,26.94,26.45,26.82,215300.0
2012-06-04 10:30:00,26.84,26.84,26.59,26.65,147300.0,26.84,26.84,26.59,26.65,147300.0
2012-06-04 11:00:00,26.65,26.69,26.5,26.52,70000.0,26.65,26.69,26.5,26.52,70000.0
2012-06-04 11:30:00,26.5,26.55,26.37,26.38,91700.0,26.5,26.55,26.37,26.38,91700.0
2012-06-04 12:00:00,26.37,26.4,26.3,26.3,68500.0,26.37,26.4,26.3,26.3,68500.0
2012-06-04 12:30:00,26.31,26.42,26.26,26.42,67200.0,26.31,26.42,26.26,26.42,67200.0
2012-06-04 13:00:00,26.42,26.42,26.28,26.31,123000.0,26.42,26.42,26.28,26.31,123000.0
2012-06-04 13:30:00,26.32,26.43,26.29,26.35,71500.0,26.32,26.43,26.29,26.35,71500.0
2012-06-04 14:00:00,26.35,26.51,26.31,26.5,80000.0,26.35,26.51,26.31,26.5,80000.0
2012-06-04 14:30:00,26.5,26.71,26.47,26.6,119400.0,26.5,26.71,26.47,26.6,119400.0
2012-06-04 15:00:00,26.6,26.65,26.52,26.61,107000.0,26.6,26.65,26.52,26.61,107000.0
2012-06-04 15:30:00,26.59,26.66,26.48,26.63,184500.0,26.59,26.66,26.48,26.63,184500.0
2012-06-05 09:30:00,26.54,26.66,26.36,26.4,203200.0,26.54,26.66,26.36,26.4,203200.0
2012-06-05 10:00:00,26.39,26.88,26.37,26.86,164700.0,26.39,26.88,26.37,26.86,164700.0
2012-06-05 10:30:00,26.85,26.87,26.5,26.53,228100.0,26.85,26.87,26.5,26.53,228100.0
2012-06-05 11:00:00,26.53,26.59,26.33,26.56,148800.0,26.53,26.59,26.33,26.56,148800.0
2012-06-05 11:30:00,26.55,26.6,26.34,26.35,158200.0,26.55,26.6,26.34,26.35,158200.0
2012-06-05 12:00:00,26.34,26.53,26.34,26.47,153700.0,26.34,26.53,26.34,26.47,153700.0
2012-06-05 12:30:00,26.47,26.57,26.46,26.53,66300.0,26.47,26.57,26.46,26.53,66300.0
2012-06-05 13:00:00,26.52,26.62,26.49,26.59,254800.0,26.52,26.62,26.49,26.59,254800.0
2012-06-05 13:30:00,26.59,26.64,26.55,26.6,142400.0,26.59,26.64,26.55,26.6,142400.0
2012-06-05 14:00:00,26.6,26.64,26.57,26.61,122200.0,26.6,26.64,26.57,26.61,122200.0
2012-06-05 14:30:00,26.62,26.68,26.56,26.59,143100.0,26.62,26.68,26.56,26.59,143100.0
2012-06-05 15:00:00,26.59,26.68,26.55,26.64,172900.0,26.59,26.68,26.55,26.64,172900.0
2012-06-05 15:30:00,26.64,26.77,26.63,26.67,250700.0,26.64,26.77,26.63,26.67,250700.0
2012-06-06 09:30:00,26.92,27.28,26.83,27.12,246800.0,26.92,27.28,26.83,27.12,246800.0
2012-06-06 10:00:00,27.12,27.26,26.92,26.96,240800.0,27.12,27.26,26.92,26.96,240800.0
2012-06-06 10:30:00,26.97,27.09,26.91,26.97,193100.0,26.97,27.09,26.91,26.97,193100.0
2012-06-06 11:00:00,26.97,27.03,26.91,26.94,151000.0,26.97,27.03,26.91,26.94,151000.0
2012-06-06 11:30:00,26.95,27.14,26.9,27.14,126000.0,26.95,27.14,26.9,27.14,126000.0
2012-06-06 12:00:00,27.15,27.35,27.14,27.31,142600.0,27.15,27.35,27.14,27.31,142600.0
2012-06-06 12:30:00,27.31,27.49,27.3,27.43,118400.0,27.31,27.49,27.3,27.43,118400.0
2012-06-06 13:00:00,27.42,27.53,27.4,27.52,294700.0,27.42,27.53,27.4,27.52,294700.0
2012-06-06 13:30:00,27.52,27.61,27.46,27.5,462600.0,27.52,27.61,27.46,27.5,462600.0
2012-06-06 14:00:00,27.5,27.58,27.48,27.52,112700.0,27.5,27.58,27.48,27.52,112700.0
2012-06-06 14:30:00,27.52,27.67,27.52,27.55,130300.0,27.52,27.67,27.52,27.55,130300.0
2012-06-06 15:00:00,27.55,27.59,27.43,27.46,386600.0,27.55,27.59,27.43,27.46,386600.0
2012-06-06 15:30:00,27.45,27.62,27.44,27.62,390900.0,27.45,27.62,27.44,27.62,390900.0
2012-06-07 09:30:00,27.93,28.05,27.64,27.85,470800.0,27.93,28.05,27.64,27.85,470800.0
2012-06-07 10:00:00,27.83,27.87,27.08,27.35,567800.0,27.83,27.87,27.08,27.35,567800.0
2012-06-07 10:30:00,27.35,27.36,27.02,27.17,222000.0,27.35,27.36,27.02,27.17,222000.0
2012-06-07 11:00:00,27.16,27.21,26.96,26.96,158300.0,27.16,27.21,26.96,26.96,158300.0
2012-06-07 11:30:00,26.97,27.15,26.92,26.99,107400.0,26.97,27.15,26.92,26.99,107400.0
2012-06-07 12:00:00,26.98,27.14,26.95,27.13,140900.0,26.98,27.14,26.95,27.13,140900.0
2012-06-07 12:30:00,27.13,27.17,27.09,27.17,58100.0,27.13,27.17,27.09,27.17,58100.0
2012-06-07 13:00:00,27.16,27.29,27.13,27.29,101300.0,27.16,27.29,27.13,27.29,101300.0
2012-06-07 13:30:00,27.3,27.33,27.27,27.3,91400.0,27.3,27.33,27.27,27.3,91400.0
2012-06-07 14:00:00,27.31,27.36,27.27,27.3,83000.0,27.31,27.36,27.27,27.3,83000.0
2012-06-07 14:30:00,27.3,27.33,27.27,27.32,84600.0,27.3,27.33,27.27,27.32,84600.0
2012-06-07 15:00:00,27.33,27.56,27.31,27.43,933300.0,27.33,27.56,27.31,27.43,933300.0
2012-06-07 15:30:00,27.42,27.5,27.29,27.34,710000.0,27.42,27.5,27.29,27.34,710000.0
2012-06-08 09:30:00,27.32,27.41,27.14,27.38,139300.0,27.32,27.41,27.14,27.38,139300.0
2012-06-08 10:00:00,27.39,27.51,27.35,27.46,177800.0,27.39,27.51,27.35,27.46,177800.0
2012-06-08 10:30:00,27.46,27.74,27.45,27.72,195600.0,27.46,27.74,27.45,27.72,195600.0
2012-06-08 11:00:00,27.71,27.78,27.62,27.68,120500.0,27.71,27.78,27.62,27.68,120500.0
2012-06-08 11:30:00,27.67,27.71,27.58,27.58,83200.0,27.67,27.71,27.58,27.58,83200.0
2012-06-08 12:00:00,27.57,27.63,27.52,27.62,122600.0,27.57,27.63,27.52,27.62,122600.0
2012-06-08 12:30:00,27.62,27.69,27.55,27.58,140100.0,27.62,27.69,27.55,27.58,140100.0
2012-06-08 13:00:00,27.59,27.63,27.55,27.6,148500.0,27.59,27.63,27.55,27.6,148500.0
2012-06-08 13:30:00,27.59,27.66,27.57,27.59,124500.0,27.59,27.66,27.57,27.59,124500.0
2012-06-08 14:00:00,27.59,27.59,27.47,27.58,218600.0,27.59,27.59,27.47,27.58,218600.0
2012-06-08 14:30:00,27.59,27.67,27.53,27.65,234500.0,27.59,27.67,27.53,27.65,234500.0
2012-06-08 15:00:00,27.64,27.65,27.6,27.61,133900.0,27.64,27.65,27.6,27.61,133900.0
2012-06-08 15:30:00,27.61,27.66,27.58,27.66,391000.0,27.61,27.66,27.58,27.66,391000.0
2012-06-11 09:30:00,27.89,28.04,27.54,27.61,92500.0,27.89,28.04,27.54,27.61,92500.0
2012-06-11 10:00:00,27.59,27.69,27.45,27.55,174800.0,27.59,27.69,27.45,27.55,174800.0
2012-06-11 10:30:00,27.54,27.74,27.52,27.55,95800.0,27.54,27.74,27.52,27.55,95800.0
2012-06-11 11:00:00,27.53,27.64,27.48,27.59,99100.0,27.53,27.64,27.48,27.59,99100.0
2012-06-11 11:30:00,27.6,27.73,27.55,27.7,140900.0,27.6,27.73,27.55,27.7,140900.0
2012-06-11 12:00:00,27.67,27.72,27.65,27.7,154900.0,27.67,27.72,27.65,27.7,154900.0
2012-06-11 12:30:00,27.7,27.75,27.64,27.75,218900.0,27.7,27.75,27.64,27.75,218900.0
2012-06-11 13:00:00,27.74,27.85,27.73,27.73,130600.0,27.74,27.85,27.73,27.73,130600.0
2012-06-11 13:30:00,27.73,27.76,27.62,27.63,172100.0,27.73,27.76,27.62,27.63,172100.0
2012-06-11 14:00:00,27.63,27.64,27.48,27.51,149400.0,27.63,27.64,27.48,27.51,149400.0
2012-06-11 14:30:00,27.52,27.56,27.44,27.44,83700.0,27.52,27.56,27.44,27.44,83700.0
2012-06-11 15:00:00,27.45,27.46,27.18,27.23,203500.0,27.45,27.46,27.18,27.23,203500.0
2012-06-11 15:30:00,27.23,27.35,27.07,27.12,376700.0,27.23,27.35,27.07,27.12,376700.0
2012-06-12 09:30:00,27.37,28.0,27.3,27.69,722900.0,27.37,28.0,27.3,27.69,722900.0
2012-06-12 10:00:00,27.71,27.77,27.39,27.62,320400.0,27.71,27.77,27.39,27.62,320400.0
2012-06-12 10:30:00,27.62,27.68,27.33,27.64,356400.0,27.62,27.68,27.33,27.64,356400.0
2012-06-12 11:00:00,27.64,27.92,27.63,27.82,223900.0,27.64,27.92,27.63,27.82,223900.0
2012-06-12 11:30:00,27.84,27.93,27.57,27.63,230500.0,27.84,27.93,27.57,27.63,230500.0
2012-06-12 12:00:00,27.65,27.72,27.52,27.52,237100.0,27.65,27.72,27.52,27.52,237100.0
2012-06-12 12:30:00,27.52,27.58,27.44,27.46,244700.0,27.52,27.58,27.44,27.46,244700.0
2012-06-12 13:00:00,27.45,27.48,27.4,27.41,180800.0,27.45,27.48,27.4,27.41,180800.0
2012-06-12 13:30:00,27.41,27.57,27.39,27.51,270600.0,27.41,27.57,27.39,27.51,270600.0
2012-06-12 14:00:00,27.5,27.56,27.39,27.55,200900.0,27.5,27.56,27.39,27.55,200900.0
2012-06-12 14:30:00,27.56,27.72,27.56,27.6,291100.0,27.56,27.72,27.56,27.6,291100.0
2012-06-12 15:00:00,27.6,27.68,27.55,27.64,370300.0,27.6,27.68,27.55,27.64,370300.0
2012-06-12 15:30:00,27.64,27.78,27.58,27.75,757300.0,27.64,27.78,27.58,27.75,757300.0
2012-06-13 09:30:00,27.55,27.57,26.84,26.92,310800.0,27.55,27.57,26.84,26.92,310800.0
2012-06-13 10:00:00,26.9,27.07,26.72,26.74,228000.0,26.9,27.07,26.72,26.74,228000.0
2012-06-13 10:30:00,26.75,26.94,26.75,26.93,216400.0,26.75,26.94,26.75,26.93,216400.0
2012-06-13 11:00:00,26.92,26.97,26.83,26.89,217100.0,26.92,26.97,26.83,26.89,217100.0
2012-06-13 11:30:00,26.9,26.97,26.69,26.71,107200.0,26.9,26.97,26.69,26.71,107200.0
2012-06-13 12:00:00,26.7,26.72,26.57,26.66,210800.0,26.7,26.72,26.57,26.66,210800.0
2012-06-13 12:30:00,26.65,26.83,26.65,26.76,92400.0,26.65,26.83,26.65,26.76,92400.0
2012-06-13 13:00:00,26.76,26.77,26.67,26.74,126100.0,26.76,26.77,26.67,26.74,126100.0
2012-06-13 13:30:00,26.75,26.83,26.65,26.66,218900.0,26.75,26.83,26.65,26.66,218900.0
2012-06-13 14:00:00,26.66,26.76,26.62,26.62,141100.0,26.66,26.76,26.62,26.62,141100.0
2012-06-13 14:30:00,26.62,26.62,26.39,26.39,401200.0,26.62,26.62,26.39,26.39,401200.0
2012-06-13 15:00:00,26.4,26.49,26.28,26.3,430800.0,26.4,26.49,26.28,26.3,430800.0
2012-06-13 15:30:00,26.29,26.43,26.28,26.4,559400.0,26.29,26.43,26.28,26.4,559400.0
2012-06-14 09:30:00,26.54,26.54,26.13,26.45,306000.0,26.54,26.54,26.13,26.45,306000.0
2012-06-14 10:00:00,26.45,26.47,26.23,26.28,207700.0,26.45,26.47,26.23,26.28,207700.0
2012-06-14 10:30:00,26.29,26.42,26.17,26.39,284600.0,26.29,26.42,26.17,26.39,284600.0
2012-06-14 11:00:00,26.39,26.5,26.29,26.48,253500.0,26.39,26.5,26.29,26.48,253500.0
2012-06-14 11:30:00,26.48,26.48,26.32,26.34,134600.0,26.48,26.48,26.32,26.34,134600.0
2012-06-14 12:00:00,26.34,26.39,26.28,26.35,169600.0,26.34,26.39,26.28,26.35,169600.0
2012-06-14 12:30:00,26.35,26.41,26.31,26.39,109400.0,26.35,26.41,26.31,26.39,109400.0
2012-06-14 13:00:00,26.38,26.39,26.24,26.26,85800.0,26.38,26.39,26.24,26.26,85800.0
2012-06-14 13:30:00,26.25,26.36,26.22,26.34,243900.0,26.25,26.36,26.22,26.34,243900.0
2012-06-14 14:00:00,26.33,26.38,26.29,26.3,191700.0,26.33,26.38,26.29,26.3,191700.0
2012-06-14 14:30:00,26.3,26.37,26.23,26.24,129600.0,26.3,26.37,26.23,26.24,129600.0
2012-06-14 15:00:00,26.23,26.69,26.22,26.43,393000.0,26.23,26.69,26.22,26.43,393000.0
2012-06-14 15:30:00,26.43,26.67,26.43,26.61,551100.0,26.43,26.67,26.43,26.61,551100.0
2012-06-15 09:30:00,26.76,27.12,26.63,27.08,364300.0,26.76,27.12,26.63,27.08,364300.0
2012-06-15 10:00:00,27.08,27.35,27.08,27.27,198700.0,27.08,27.35,27.08,27.27,198700.0
2012-06-15 10:30:00,27.27,27.38,27.24,27.32,102800.0,27.27,27.38,27.24,27.32,102800.0
2012-06-15 11:00:00,27.32,27.43,27.28,27.42,107600.0,27.32,27.43,27.28,27.42,107600.0
2012-06-15 11:30:00,27.42,27.45,27.39,27.43,100900.0,27.42,27.45,27.39,27.43,100900.0
2012-06-15 12:00:00,27.42,27.52,27.33,27.36,114700.0,27.42,27.52,27.33,27.36,114700.0
2012-06-15 12:30:00,27.37,27.39,27.28,27.32,55200.0,27.37,27.39,27.28,27.32,55200.0
2012-06-15 13:00:00,27.33,27.43,27.32,27.35,74100.0,27.33,27.43,27.32,27.35,74100.0
2012-06-15 13:30:00,27.35,27.44,27.33,27.41,297100.0,27.35,27.44,27.33,27.41,297100.0
2012-06-15 14:00:00,27.39,27.41,27.33,27.38,84600.0,27.39,27.41,27.33,27.38,84600.0
2012-06-15 14:30:00,27.37,27.48,27.32,27.46,242800.0,27.37,27.48,27.32,27.46,242800.0
2012-06-15 15:00:00,27.46,27.56,27.42,27.53,114300.0,27.46,27.56,27.42,27.53,114300.0
2012-06-15 15:30:00,27.53,27.58,27.47,27.51,440600.0,27.53,27.58,27.47,27.51,440600.0
2012-06-18 09:30:00,27.46,27.49,26.97,27.26,129900.0,27.46,27.49,26.97,27.26,129900.0
2012-06-18 10:00:00,27.26,27.55,27.26,27.55,84100.0,27.26,27.55,27.26,27.55,84100.0
2012-06-18 10:30:00,27.55,27.69,27.53,27.53,109700.0,27.55,27.69,27.53,27.53,109700.0
2012-06-18 11:00:00,27.53,27.69,27.5,27.69,238600.0,27.53,27.69,27.5,27.69,238600.0
2012-06-18 11:30:00,27.68,27.76,27.61,27.74,281300.0,27.68,27.76,27.61,27.74,281300.0
2012-06-18 12:00:00,27.74,27.74,27.61,27.62,64100.0,27.74,27.74,27.61,27.62,64100.0
2012-06-18 12:30:00,27.62,27.62,27.46,27.46,129500.0,27.62,27.62,27.46,27.46,129500.0
2012-06-18 13:00:00,27.46,27.61,27.46,27.6,78300.0,27.46,27.61,27.46,27.6,78300.0
2012-06-18 13:30:00,27.62,27.67,27.59,27.67,68300.0,27.62,27.67,27.59,27.67,68300.0
2012-06-18 14:00:00,27.67,27.67,27.6,27.62,66500.0,27.67,27.67,27.6,27.62,66500.0
2012-06-18 14:30:00,27.61,27.64,27.56,27.57,70400.0,27.61,27.64,27.56,27.57,70400.0
2012-06-18 15:00:00,27.57,27.63,27.54,27.61,137100.0,27.57,27.63,27.54,27.61,137100.0
2012-06-18 15:30:00,27.6,27.67,27.55,27.64,406900.0,27.6,27.67,27.55,27.64,406900.0
2012-06-19 09:30:00,27.69,28.38,27.69,28.38,163800.0,27.69,28.38,27.69,28.38,163800.0
2012-06-19 10:00:00,28.38,28.42,28.28,28.33,182300.0,28.38,28.42,28.28,28.33,182300.0
2012-06-19 10:30:00,28.35,28.52,28.27,28.29,146500.0,28.35,28.52,28.27,28.29,146500.0
2012-06-19 11:00:00,28.3,28.37,28.11,28.17,86900.0,28.3,28.37,28.11,28.17,86900.0
2012-06-19 11:30:00,28.18,28.34,28.17,28.32,88500.0,28.18,28.34,28.17,28.32,88500.0
2012-06-19 12:00:00,28.32,28.32,28.18,28.18,63400.0,28.32,28.32,28.18,28.18,63400.0
2012-06-19 12:30:00,28.17,28.19,28.06,28.17,54400.0,28.17,28.19,28.06,28.17,54400.0
2012-06-19 13:00:00,28.18,28.3,28.17,28.28,50100.0,28.18,28.3,28.17,28.28,50100.0
2012-06-19 13:30:00,28.28,28.35,28.28,28.33,71200.0,28.28,28.35,28.28,28.33,71200.0
2012-06-19 14:00:00,28.32,28.33,28.2,28.22,48700.0,28.32,28.33,28.2,28.22,48700.0
2012-06-19 14:30:00,28.23,28.25,28.11,28.18,102800.0,28.23,28.25,28.11,28.18,102800.0
2012-06-19 15:00:00,28.19,28.36,28.17,28.31,105000.0,28.19,28.36,28.17,28.31,105000.0
2012-06-19 15:30:00,28.32,28.36,28.21,28.26,245700.0,28.32,28.36,28.21,28.26,245700.0
2012-06-20 09:30:00,28.37,28.37,28.13,28.27,112300.0,28.37,28.37,28.13,28.27,112300.0
2012-06-20 10:00:00,28.27,28.28,28.14,28.16,33400.0,28.27,28.28,28.14,28.16,33400.0
2012-06-20 10:30:00,28.15,28.17,28.04,28.11,64000.0,28.15,28.17,28.04,28.11,64000.0
2012-06-20 11:00:00,28.11,28.26,28.07,28.26,115600.0,28.11,28.26,28.07,28.26,115600.0
2012-06-20 11:30:00,28.24,28.3,28.18,28.18,62000.0,28.24,28.3,28.18,28.18,62000.0
2012-06-20 12:00:00,28.19,28.19,28.05,28.08,28900.0,28.19,28.19,28.05,28.08,28900.0
2012-06-20 12:30:00,28.08,28.34,27.95,28.32,96600.0,28.08,28.34,27.95,28.32,96600.0
2012-06-20 13:00:00,28.32,28.46,28.32,28.43,82400.0,28.32,28.46,28.32,28.43,82400.0
2012-06-20 13:30:00,28.44,28.58,28.44,28.57,143100.0,28.44,28.58,28.44,28.57,143100.0
2012-06-20 14:00:00,28.57,28.68,28.45,28.48,155800.0,28.57,28.68,28.45,28.48,155800.0
2012-06-20 14:30:00,28.48,28.53,28.33,28.36,63800.0,28.48,28.53,28.33,28.36,63800.0
2012-06-20 15:00:00,28.36,28.36,28.13,28.29,181900.0,28.36,28.36,28.13,28.29,181900.0
2012-06-20 15:30:00,28.3,28.52,28.23,28.47,342500.0,28.3,28.52,28.23,28.47,342500.0
2012-06-21 09:30:00,28.48,28.54,28.27,28.34,163100.0,28.48,28.54,28.27,28.34,163100.0
2012-06-21 10:00:00,28.33,28.33,27.91,27.94,271300.0,28.33,28.33,27.91,27.94,271300.0
2012-06-21 10:30:00,27.94,27.97,27.82,27.93,156100.0,27.94,27.97,27.82,27.93,156100.0
2012-06-21 11:00:00,27.93,27.93,27.69,27.84,158100.0,27.93,27.93,27.69,27.84,158100.0
2012-06-21 11:30:00,27.84,27.92,27.79,27.89,163300.0,27.84,27.92,27.79,27.89,163300.0
2012-06-21 12:00:00,27.89,27.91,27.56,27.57,200200.0,27.89,27.91,27.56,27.57,200200.0
2012-06-21 12:30:00,27.58,27.66,27.53,27.62,119800.0,27.58,27.66,27.53,27.62,119800.0
2012-06-21 13:00:00,27.62,27.76,27.59,27.71,142600.0,27.62,27.76,27.59,27.71,142600.0
2012-06-21 13:30:00,27.7,27.75,27.62,27.75,100800.0,27.7,27.75,27.62,27.75,100800.0
2012-06-21 14:00:00,27.74,27.79,27.69,27.77,121900.0,27.74,27.79,27.69,27.77,121900.0
2012-06-21 14:30:00,27.75,28.04,27.74,27.97,176400.0,27.75,28.04,27.74,27.97,176400.0
2012-06-21 15:00:00,27.96,27.96,27.77,27.88,187300.0,27.96,27.96,27.77,27.88,187300.0
2012-06-21 15:30:00,27.88,27.88,27.65,27.68,495500.0,27.88,27.88,27.65,27.68,495500.0
2012-06-22 09:30:00,27.8,27.84,27.58,27.7,55100.0,27.8,27.84,27.58,27.7,55100.0
2012-06-22 10:00:00,27.71,27.88,27.7,27.77,58100.0,27.71,27.88,27.7,27.77,58100.0
2012-06-22 10:30:00,27.76,27.79,27.66,27.66,133900.0,27.76,27.79,27.66,27.66,133900.0
2012-06-22 11:00:00,27.66,27.75,27.61,27.64,183200.0,27.66,27.75,27.61,27.64,183200.0
2012-06-22 11:30:00,27.62,27.7,27.62,27.65,104200.0,27.62,27.7,27.62,27.65,104200.0
2012-06-22 12:00:00,27.65,27.65,27.51,27.59,417300.0,27.65,27.65,27.51,27.59,417300.0
2012-06-22 12:30:00,27.59,27.59,27.33,27.33,189900.0,27.59,27.59,27.33,27.33,189900.0
2012-06-22 13:00:00,27.34,27.4,27.29,27.37,70600.0,27.34,27.4,27.29,27.37,70600.0
2012-06-22 13:30:00,27.37,27.5,27.37,27.48,37600.0,27.37,27.5,27.37,27.48,37600.0
2012-06-22 14:00:00,27.49,27.57,27.49,27.57,56800.0,27.49,27.57,27.49,27.57,56800.0
2012-06-22 14:30:00,27.56,27.61,27.52,27.59,149600.0,27.56,27.61,27.52,27.59,149600.0
2012-06-22 15:00:00,27.59,27.6,27.51,27.59,134700.0,27.59,27.6,27.51,27.59,134700.0
2012-06-22 15:30:00,27.59,27.62,27.5,27.55,467600.0,27.59,27.62,27.5,27.55,467600.0
2012-06-25 09:30:00,27.25,27.3,26.91,27.19,192700.0,27.25,27.3,26.91,27.19,192700.0
2012-06-25 10:00:00,27.18,27.29,27.04,27.04,228000.0,27.18,27.29,27.04,27.04,228000.0
2012-06-25 10:30:00,27.04,27.17,27.02,27.14,64200.0,27.04,27.17,27.02,27.14,64200.0
2012-06-25 11:00:00,27.16,27.19,27.09,27.14,101200.0,27.16,27.19,27.09,27.14,101200.0
2012-06-25 11:30:00,27.15,27.15,26.93,26.93,103200.0,27.15,27.15,26.93,26.93,103200.0
2012-06-25 12:00:00,26.93,27.09,26.92,27.06,61600.0,26.93,27.09,26.92,27.06,61600.0
2012-06-25 12:30:00,27.06,27.06,26.87,26.88,134400.0,27.06,27.06,26.87,26.88,134400.0
2012-06-25 13:00:00,26.88,26.88,26.81,26.87,60300.0,26.88,26.88,26.81,26.87,60300.0
2012-06-25 13:30:00,26.86,26.93,26.85,26.91,69400.0,26.86,26.93,26.85,26.91,69400.0
2012-06-25 14:00:00,26.91,26.96,26.86,26.91,75400.0,26.91,26.96,26.86,26.91,75400.0
2012-06-25 14:30:00,26.89,26.94,26.84,26.85,81900.0,26.89,26.94,26.84,26.85,81900.0
2012-06-25 15:00:00,26.85,27.02,26.84,26.93,197500.0,26.85,27.02,26.84,26.93,197500.0
2012-06-25 15:30:00,26.93,26.96,26.86,26.88,458600.0,26.93,26.96,26.86,26.88,458600.0
2012-06-26 09:30:00,26.97,27.46,26.8,27.08,387500.0,26.97,27.46,26.8,27.08,387500.0
2012-06-26 10:00:00,27.09,27.15,26.76,26.83,159700.0,27.09,27.15,26.76,26.83,159700.0
2012-06-26 10:30:00,26.83,26.88,26.74,26.76,294900.0,26.83,26.88,26.74,26.76,294900.0
2012-06-26 11:00:00,26.76,26.93,26.75,26.9,315000.0,26.76,26.93,26.75,26.9,315000.0
2012-06-26 11:30:00,26.9,27.06,26.9,27.03,111600.0,26.9,27.06,26.9,27.03,111600.0
2012-06-26 12:00:00,27.03,27.07,27.01,27.02,35800.0,27.03,27.07,27.01,27.02,35800.0
2012-06-26 12:30:00,27.01,27.09,26.94,26.96,88000.0,27.01,27.09,26.94,26.96,88000.0
2012-06-26 13:00:00,26.96,26.99,26.9,26.94,53400.0,26.96,26.99,26.9,26.94,53400.0
2012-06-26 13:30:00,26.93,26.99,26.84,26.98,133900.0,26.93,26.99,26.84,26.98,133900.0
2012-06-26 14:00:00,26.98,27.2,26.97,27.13,108700.0,26.98,27.2,26.97,27.13,108700.0
2012-06-26 14:30:00,27.13,27.14,27.05,27.13,89600.0,27.13,27.14,27.05,27.13,89600.0
2012-06-26 15:00:00,27.13,27.22,27.13,27.18,106700.0,27.13,27.22,27.13,27.18,106700.0
2012-06-26 15:30:00,27.18,27.23,27.11,27.12,294900.0,27.18,27.23,27.11,27.12,294900.0
2012-06-27 09:30:00,27.2,27.3,26.7,26.88,235400.0,27.2,27.3,26.7,26.88,235400.0
2012-06-27 10:00:00,26.91,27.17,26.89,26.99,188200.0,26.91,27.17,26.89,26.99,188200.0
2012-06-27 10:30:00,26.99,27.02,26.81,26.91,132700.0,26.99,27.02,26.81,26.91,132700.0
2012-06-27 11:00:00,26.92,26.99,26.76,26.76,81900.0,26.92,26.99,26.76,26.76,81900.0
2012-06-27 11:30:00,26.77,26.85,26.69,26.82,90700.0,26.77,26.85,26.69,26.82,90700.0
2012-06-27 12:00:00,26.82,26.9,26.78,26.78,49800.0,26.82,26.9,26.78,26.78,49800.0
2012-06-27 12:30:00,26.78,26.81,26.74,26.76,49000.0,26.78,26.81,26.74,26.76,49000.0
2012-06-27 13:00:00,26.76,26.82,26.71,26.72,61200.0,26.76,26.82,26.71,26.72,61200.0
2012-06-27 13:30:00,26.71,26.76,26.62,26.62,106700.0,26.71,26.76,26.62,26.62,106700.0
2012-06-27 14:00:00,26.62,26.68,26.55,26.58,73900.0,26.62,26.68,26.55,26.58,73900.0
2012-06-27 14:30:00,26.59,26.61,26.54,26.57,75700.0,26.59,26.61,26.54,26.57,75700.0
2012-06-27 15:00:00,26.57,26.71,26.56,26.71,116400.0,26.57,26.71,26.56,26.71,116400.0
2012-06-27 15:30:00,26.71,26.79,26.62,26.75,383100.0,26.71,26.79,26.62,26.75,383100.0
2012-06-28 09:30:00,26.52,26.74,26.39,26.71,342400.0,26.52,26.74,26.39,26.71,342400.0
2012-06-28 10:00:00,26.69,26.69,26.37,26.43,156700.0,26.69,26.69,26.37,26.43,156700.0
2012-06-28 10:30:00,26.42,26.47,26.24,26.3,99800.0,26.42,26.47,26.24,26.3,99800.0
2012-06-28 11:00:00,26.29,26.44,26.25,26.38,75900.0,26.29,26.44,26.25,26.38,75900.0
2012-06-28 11:30:00,26.38,26.42,26.25,26.27,95600.0,26.38,26.42,26.25,26.27,95600.0
2012-06-28 12:00:00,26.26,26.31,26.16,26.19,95200.0,26.26,26.31,26.16,26.19,95200.0
2012-06-28 12:30:00,26.19,26.24,26.04,26.24,116900.0,26.19,26.24,26.04,26.24,116900.0
2012-06-28 13:00:00,26.23,26.31,26.19,26.22,74700.0,26.23,26.31,26.19,26.22,74700.0
2012-06-28 13:30:00,26.21,26.23,26.08,26.15,73300.0,26.21,26.23,26.08,26.15,73300.0
2012-06-28 14:00:00,26.16,26.2,26.07,26.11,54600.0,26.16,26.2,26.07,26.11,54600.0
2012-06-28 14:30:00,26.1,26.14,26.08,26.12,50600.0,26.1,26.14,26.08,26.12,50600.0
2012-06-28 15:00:00,26.12,26.21,26.12,26.19,143500.0,26.12,26.21,26.12,26.19,143500.0
2012-06-28 15:30:00,26.2,26.43,26.19,26.39,421100.0,26.2,26.43,26.19,26.39,421100.0
2012-06-29 09:30:00,26.9,27.01,26.7,26.77,244800.0,26.9,27.01,26.7,26.77,244800.0
2012-06-29 10:00:00,26.77,27.24,26.77,27.19,191300.0,26.77,27.24,26.77,27.19,191300.0
2012-06-29 10:30:00,27.2,27.21,27.05,27.12,183300.0,27.2,27.21,27.05,27.12,183300.0
2012-06-29 11:00:00,27.13,27.18,26.98,27.18,99500.0,27.13,27.18,26.98,27.18,99500.0
2012-06-29 11:30:00,27.17,27.39,27.16,27.39,53600.0,27.17,27.39,27.16,27.39,53600.0
2012-06-29 12:00:00,27.38,27.46,27.35,27.37,93900.0,27.38,27.46,27.35,27.37,93900.0
2012-06-29 12:30:00,27.35,27.52,27.27,27.51,78700.0,27.35,27.52,27.27,27.51,78700.0
2012-06-29 13:00:00,27.52,27.76,27.52,27.68,185900.0,27.52,27.76,27.52,27.68,185900.0
2012-06-29 13:30:00,27.68,27.68,27.54,27.56,75300.0,27.68,27.68,27.54,27.56,75300.0
2012-06-29 14:00:00,27.57,27.57,27.39,27.55,134200.0,27.57,27.57,27.39,27.55,134200.0
2012-06-29 14:30:00,27.54,27.7,27.48,27.7,122300.0,27.54,27.7,27.48,27.7,122300.0
2012-06-29 15:00:00,27.69,27.69,27.55,27.57,210300.0,27.69,27.69,27.55,27.57,210300.0
2012-06-29 15:30:00,27.58,27.67,27.52,27.6,494400.0,27.58,27.67,27.52,27.6,494400.0
2012-07-02 09:30:00,27.79,28.0,27.33,27.37,171800.0,27.79,28.0,27.33,27.37,171800.0
2012-07-02 10:00:00,27.32,27.49,27.24,27.41,118300.0,27.32,27.49,27.24,27.41,118300.0
2012-07-02 10:30:00,27.42,27.46,27.28,27.3,56100.0,27.42,27.46,27.28,27.3,56100.0
2012-07-02 11:00:00,27.3,27.34,27.19,27.22,58800.0,27.3,27.34,27.19,27.22,58800.0
2012-07-02 11:30:00,27.22,27.36,27.21,27.22,100000.0,27.22,27.36,27.21,27.22,100000.0
2012-07-02 12:00:00,27.21,27.35,27.17,27.33,82200.0,27.21,27.35,27.17,27.33,82200.0
2012-07-02 12:30:00,27.31,27.52,27.31,27.5,61400.0,27.31,27.52,27.31,27.5,61400.0
2012-07-02 13:00:00,27.5,27.53,27.4,27.48,39100.0,27.5,27.53,27.4,27.48,39100.0
2012-07-02 13:30:00,27.48,27.5,27.41,27.44,66400.0,27.48,27.5,27.41,27.44,66400.0
2012-07-02 14:00:00,27.44,27.52,27.35,27.5,64600.0,27.44,27.52,27.35,27.5,64600.0
2012-07-02 14:30:00,27.51,27.53,27.46,27.49,42800.0,27.51,27.53,27.46,27.49,42800.0
2012-07-02 15:00:00,27.48,27.49,27.42,27.47,67400.0,27.48,27.49,27.42,27.47,67400.0
2012-07-02 15:30:00,27.47,27.57,27.46,27.55,133800.0,27.47,27.57,27.46,27.55,133800.0
2012-07-03 09:30:00,27.34,27.5,27.02,27.16,249700.0,27.34,27.5,27.02,27.16,249700.0
2012-07-03 10:00:00,27.17,27.32,27.1,27.29,294100.0,27.17,27.32,27.1,27.29,294100.0
2012-07-03 10:30:00,27.28,27.68,27.28,27.68,134500.0,27.28,27.68,27.28,27.68,134500.0
2012-07-03 11:00:00,27.68,27.86,27.68,27.76,162300.0,27.68,27.86,27.68,27.76,162300.0
2012-07-03 11:30:00,27.76,27.95,27.74,27.94,88400.0,27.76,27.95,27.74,27.94,88400.0
2012-07-03 12:00:00,27.94,27.94,27.54,27.57,153700.0,27.94,27.94,27.54,27.57,153700.0
2012-07-03 12:30:00,27.57,27.62,27.48,27.62,138400.0,27.57,27.62,27.48,27.62,138400.0
2012-07-05 09:30:00,27.6,27.89,27.6,27.61,88700.0,27.6,27.89,27.6,27.61,88700.0
2012-07-05 10:00:00,27.63,27.79,27.55,27.75,82500.0,27.63,27.79,27.55,27.75,82500.0
2012-07-05 10:30:00,27.75,27.99,27.75,27.96,99700.0,27.75,27.99,27.75,27.96,99700.0
2012-07-05 11:00:00,27.96,28.14,27.96,28.08,72800.0,27.96,28.14,27.96,28.08,72800.0
2012-07-05 11:30:00,28.09,28.09,27.92,27.96,50600.0,28.09,28.09,27.92,27.96,50600.0
2012-07-05 12:00:00,27.96,27.99,27.9,27.92,42400.0,27.96,27.99,27.9,27.92,42400.0
2012-07-05 12:30:00,27.92,27.95,27.87,27.95,78500.0,27.92,27.95,27.87,27.95,78500.0
2012-07-05 13:00:00,27.94,28.0,27.92,27.95,34800.0,27.94,28.0,27.92,27.95,34800.0
2012-07-05 13:30:00,27.95,28.09,27.94,28.05,32800.0,27.95,28.09,27.94,28.05,32800.0
2012-07-05 14:00:00,28.05,28.08,28.0,28.05,42700.0,28.05,28.08,28.0,28.05,42700.0
2012-07-05 14:30:00,28.06,28.14,28.04,28.13,100200.0,28.06,28.14,28.04,28.13,100200.0
2012-07-05 15:00:00,28.11,28.14,28.07,28.11,114300.0,28.11,28.14,28.07,28.11,114300.0
2012-07-05 15:30:00,28.12,28.13,27.99,28.02,186600.0,28.12,28.13,27.99,28.02,186600.0
2012-07-06 09:30:00,27.84,27.91,27.51,27.69,61000.0,27.84,27.91,27.51,27.69,61000.0
2012-07-06 10:00:00,27.73,27.73,27.55,27.55,106500.0,27.73,27.73,27.55,27.55,106500.0
2012-07-06 10:30:00,27.57,27.58,27.48,27.51,79100.0,27.57,27.58,27.48,27.51,79100.0
2012-07-06 11:00:00,27.5,27.53,27.37,27.37,129800.0,27.5,27.53,27.37,27.37,129800.0
2012-07-06 11:30:00,27.37,27.42,27.32,27.32,50300.0,27.37,27.42,27.32,27.32,50300.0
2012-07-06 12:00:00,27.33,27.37,27.27,27.28,69300.0,27.33,27.37,27.27,27.28,69300.0
2012-07-06 12:30:00,27.28,27.3,27.25,27.28,49500.0,27.28,27.3,27.25,27.28,49500.0
2012-07-06 13:00:00,27.28,27.3,27.23,27.23,60300.0,27.28,27.3,27.23,27.23,60300.0
2012-07-06 13:30:00,27.23,27.25,27.21,27.22,35300.0,27.23,27.25,27.21,27.22,35300.0
2012-07-06 14:00:00,27.23,27.27,27.22,27.27,36900.0,27.23,27.27,27.22,27.27,36900.0
2012-07-06 14:30:00,27.27,27.43,27.26,27.42,123600.0,27.27,27.43,27.26,27.42,123600.0
2012-07-06 15:00:00,27.42,27.43,27.32,27.39,142000.0,27.42,27.43,27.32,27.39,142000.0
2012-07-06 15:30:00,27.39,27.45,27.34,27.41,421500.0,27.39,27.45,27.34,27.41,421500.0
2012-07-09 09:30:00,27.45,27.68,27.39,27.65,242100.0,27.45,27.68,27.39,27.65,242100.0
2012-07-09 10:00:00,27.65,27.65,27.49,27.5,81700.0,27.65,27.65,27.49,27.5,81700.0
2012-07-09 10:30:00,27.5,27.51,27.38,27.4,115200.0,27.5,27.51,27.38,27.4,115200.0
2012-07-09 11:00:00,27.4,27.41,27.32,27.33,43800.0,27.4,27.41,27.32,27.33,43800.0
2012-07-09 11:30:00,27.32,27.32,27.25,27.26,44600.0,27.32,27.32,27.25,27.26,44600.0
2012-07-09 12:00:00,27.27,27.35,27.23,27.28,91900.0,27.27,27.35,27.23,27.28,91900.0
2012-07-09 12:30:00,27.28,27.31,27.21,27.21,45900.0,27.28,27.31,27.21,27.21,45900.0
2012-07-09 13:00:00,27.21,27.38,27.21,27.38,71200.0,27.21,27.38,27.21,27.38,71200.0
2012-07-09 13:30:00,27.38,27.52,27.37,27.44,235300.0,27.38,27.52,27.37,27.44,235300.0
2012-07-09 14:00:00,27.43,27.44,27.38,27.4,77900.0,27.43,27.44,27.38,27.4,77900.0
2012-07-09 14:30:00,27.41,27.45,27.38,27.42,121500.0,27.41,27.45,27.38,27.42,121500.0
2012-07-09 15:00:00,27.42,27.51,27.41,27.44,135000.0,27.42,27.51,27.41,27.44,135000.0
2012-07-09 15:30:00,27.44,27.55,27.4,27.5,286900.0,27.44,27.55,27.4,27.5,286900.0
2012-07-10 09:30:00,27.62,27.75,27.41,27.59,103600.0,27.62,27.75,27.41,27.59,103600.0
2012-07-10 10:00:00,27.59,27.68,27.5,27.68,102900.0,27.59,27.68,27.5,27.68,102900.0
2012-07-10 10:30:00,27.67,27.72,27.54,27.63,93900.0,27.67,27.72,27.54,27.63,93900.0
2012-07-10 11:00:00,27.62,27.78,27.59,27.78,165000.0,27.62,27.78,27.59,27.78,165000.0
2012-07-10 11:30:00,27.78,27.96,27.77,27.93,191200.0,27.78,27.96,27.77,27.93,191200.0
2012-07-10 12:00:00,27.93,28.0,27.9,28.0,113600.0,27.93,28.0,27.9,28.0,113600.0
2012-07-10 12:30:00,28.0,28.22,27.98,28.21,301400.0,28.0,28.22,27.98,28.21,301400.0
2012-07-10 13:00:00,28.2,28.22,28.09,28.17,144000.0,28.2,28.22,28.09,28.17,144000.0
2012-07-10 13:30:00,28.17,28.19,28.02,28.02,118900.0,28.17,28.19,28.02,28.02,118900.0
2012-07-10 14:00:00,28.02,28.06,27.78,27.84,131600.0,28.02,28.06,27.78,27.84,131600.0
2012-07-10 14:30:00,27.84,27.87,27.76,27.78,151900.0,27.84,27.87,27.76,27.78,151900.0
2012-07-10 15:00:00,27.78,27.93,27.77,27.79,192200.0,27.78,27.93,27.77,27.79,192200.0
2012-07-10 15:30:00,27.8,27.99,27.76,27.94,513300.0,27.8,27.99,27.76,27.94,513300.0
2012-07-11 09:30:00,27.89,28.19,27.79,28.12,172800.0,27.89,28.19,27.79,28.12,172800.0
2012-07-11 10:00:00,28.11,28.2,27.86,27.9,124400.0,28.11,28.2,27.86,27.9,124400.0
2012-07-11 10:30:00,27.9,28.06,27.75,27.79,312800.0,27.9,28.06,27.75,27.79,312800.0
2012-07-11 11:00:00,27.78,27.87,27.58,27.6,122500.0,27.78,27.87,27.58,27.6,122500.0
2012-07-11 11:30:00,27.59,27.7,27.58,27.63,67600.0,27.59,27.7,27.58,27.63,67600.0
2012-07-11 12:00:00,27.64,27.7,27.54,27.56,67000.0,27.64,27.7,27.54,27.56,67000.0
2012-07-11 12:30:00,27.57,27.75,27.57,27.74,81000.0,27.57,27.75,27.57,27.74,81000.0
2012-07-11 13:00:00,27.73,27.74,27.58,27.59,32600.0,27.73,27.74,27.58,27.59,32600.0
2012-07-11 13:30:00,27.59,27.65,27.54,27.63,41700.0,27.59,27.65,27.54,27.63,41700.0
2012-07-11 14:00:00,27.64,27.68,27.38,27.42,115300.0,27.64,27.68,27.38,27.42,115300.0
2012-07-11 14:30:00,27.41,27.5,27.32,27.41,131800.0,27.41,27.5,27.32,27.41,131800.0
2012-07-11 15:00:00,27.41,27.65,27.41,27.6,145400.0,27.41,27.65,27.41,27.6,145400.0
2012-07-11 15:30:00,27.6,27.87,27.51,27.84,1048600.0,27.6,27.87,27.51,27.84,1048600.0
2012-07-12 09:30:00,27.57,27.64,27.39,27.58,277600.0,27.57,27.64,27.39,27.58,277600.0
2012-07-12 10:00:00,27.58,27.58,27.33,27.34,304100.0,27.58,27.58,27.33,27.34,304100.0
2012-07-12 10:30:00,27.34,27.55,27.33,27.49,372900.0,27.34,27.55,27.33,27.49,372900.0
2012-07-12 11:00:00,27.47,27.66,27.45,27.61,80100.0,27.47,27.66,27.45,27.61,80100.0
2012-07-12 11:30:00,27.62,27.89,27.57,27.79,93000.0,27.62,27.89,27.57,27.79,93000.0
2012-07-12 12:00:00,27.79,27.87,27.75,27.85,97300.0,27.79,27.87,27.75,27.85,97300.0
2012-07-12 12:30:00,27.85,27.93,27.83,27.92,110400.0,27.85,27.93,27.83,27.92,110400.0
2012-07-12 13:00:00,27.92,28.2,27.85,28.17,133400.0,27.92,28.2,27.85,28.17,133400.0
2012-07-12 13:30:00,28.16,28.44,28.16,28.22,252200.0,28.16,28.44,28.16,28.22,252200.0
2012-07-12 14:00:00,28.23,28.27,28.07,28.18,196900.0,28.23,28.27,28.07,28.18,196900.0
2012-07-12 14:30:00,28.19,28.25,28.15,28.18,124300.0,28.19,28.25,28.15,28.18,124300.0
2012-07-12 15:00:00,28.18,28.49,28.14,28.47,245300.0,28.18,28.49,28.14,28.47,245300.0
2012-07-12 15:30:00,28.47,28.56,28.34,28.4,915500.0,28.47,28.56,28.34,28.4,915500.0
2012-07-13 09:30:00,28.34,29.13,28.34,29.09,253900.0,28.34,29.13,28.34,29.09,253900.0
2012-07-13 10:00:00,29.09,29.32,28.99,29.01,183800.0,29.09,29.32,28.99,29.01,183800.0
2012-07-13 10:30:00,29.02,29.13,28.93,29.1,176400.0,29.02,29.13,28.93,29.1,176400.0
2012-07-13 11:00:00,29.09,29.15,29.09,29.1,110800.0,29.09,29.15,29.09,29.1,110800.0
2012-07-13 11:30:00,29.1,29.3,29.1,29.21,87900.0,29.1,29.3,29.1,29.21,87900.0
2012-07-13 12:00:00,29.19,29.25,29.17,29.19,76200.0,29.19,29.25,29.17,29.19,76200.0
2012-07-13 12:30:00,29.19,29.19,28.91,28.91,59800.0,29.19,29.19,28.91,28.91,59800.0
2012-07-13 13:00:00,28.91,29.0,28.88,28.97,79300.0,28.91,29.0,28.88,28.97,79300.0
2012-07-13 13:30:00,28.98,29.08,28.96,29.02,91100.0,28.98,29.08,28.96,29.02,91100.0
2012-07-13 14:00:00,29.02,29.06,28.92,29.04,84200.0,29.02,29.06,28.92,29.04,84200.0
2012-07-13 14:30:00,29.03,29.05,28.99,29.04,64700.0,29.03,29.05,28.99,29.04,64700.0
2012-07-13 15:00:00,29.05,29.31,29.05,29.21,217600.0,29.05,29.31,29.05,29.21,217600.0
2012-07-13 15:30:00,29.21,29.25,29.11,29.18,298700.0,29.21,29.25,29.11,29.18,298700.0
2012-07-16 09:30:00,29.21,29.29,28.96,29.03,144100.0,29.21,29.29,28.96,29.03,144100.0
2012-07-16 10:00:00,29.02,29.45,29.01,29.45,138700.0,29.02,29.45,29.01,29.45,138700.0
2012-07-16 10:30:00,29.45,29.65,29.34,29.38,244900.0,29.45,29.65,29.34,29.38,244900.0
2012-07-16 11:00:00,29.38,29.6,29.34,29.59,156400.0,29.38,29.6,29.34,29.59,156400.0
2012-07-16 11:30:00,29.59,29.61,29.45,29.49,76500.0,29.59,29.61,29.45,29.49,76500.0
2012-07-16 12:00:00,29.49,29.59,29.34,29.38,96400.0,29.49,29.59,29.34,29.38,96400.0
2012-07-16 12:30:00,29.38,29.44,29.28,29.4,116600.0,29.38,29.44,29.28,29.4,116600.0
2012-07-16 13:00:00,29.39,29.55,29.38,29.51,93500.0,29.39,29.55,29.38,29.51,93500.0
2012-07-16 13:30:00,29.51,29.55,29.47,29.48,99600.0,29.51,29.55,29.47,29.48,99600.0
2012-07-16 14:00:00,29.48,29.5,29.41,29.5,106200.0,29.48,29.5,29.41,29.5,106200.0
2012-07-16 14:30:00,29.5,29.53,29.44,29.5,142100.0,29.5,29.53,29.44,29.5,142100.0
2012-07-16 15:00:00,29.5,29.51,29.35,29.36,137700.0,29.5,29.51,29.35,29.36,137700.0
2012-07-16 15:30:00,29.36,29.53,29.35,29.5,649400.0,29.36,29.53,29.35,29.5,649400.0
2012-07-17 09:30:00,29.81,30.45,29.75,29.97,795800.0,29.81,30.45,29.75,29.97,795800.0
2012-07-17 10:00:00,29.97,30.06,29.63,29.93,494000.0,29.97,30.06,29.63,29.93,494000.0
2012-07-17 10:30:00,29.93,29.98,29.79,29.94,374200.0,29.93,29.98,29.79,29.94,374200.0
2012-07-17 11:00:00,29.94,30.21,29.92,30.18,425000.0,29.94,30.21,29.92,30.18,425000.0
2012-07-17 11:30:00,30.17,30.45,30.17,30.42,402700.0,30.17,30.45,30.17,30.42,402700.0
2012-07-17 12:00:00,30.43,30.55,30.37,30.45,182100.0,30.43,30.55,30.37,30.45,182100.0
2012-07-17 12:30:00,30.46,30.5,30.33,30.33,159800.0,30.46,30.5,30.33,30.33,159800.0
2012-07-17 13:00:00,30.33,30.54,30.3,30.52,237300.0,30.33,30.54,30.3,30.52,237300.0
2012-07-17 13:30:00,30.53,30.63,30.43,30.61,279300.0,30.53,30.63,30.43,30.61,279300.0
2012-07-17 14:00:00,30.61,30.65,30.58,30.63,341800.0,30.61,30.65,30.58,30.63,341800.0
2012-07-17 14:30:00,30.64,30.65,30.47,30.58,321700.0,30.64,30.65,30.47,30.58,321700.0
2012-07-17 15:00:00,30.57,30.63,30.52,30.59,365500.0,30.57,30.63,30.52,30.59,365500.0
2012-07-17 15:30:00,30.59,30.64,30.51,30.61,936900.0,30.59,30.64,30.51,30.61,936900.0
2012-07-18 09:30:00,30.53,30.8,30.44,30.78,149000.0,30.53,30.8,30.44,30.78,149000.0
2012-07-18 10:00:00,30.78,30.99,30.75,30.77,265300.0,30.78,30.99,30.75,30.77,265300.0
2012-07-18 10:30:00,30.78,30.8,30.71,30.75,136100.0,30.78,30.8,30.71,30.75,136100.0
2012-07-18 11:00:00,30.75,30.8,30.73,30.79,148000.0,30.75,30.8,30.73,30.79,148000.0
2012-07-18 11:30:00,30.8,31.02,30.79,31.02,240500.0,30.8,31.02,30.79,31.02,240500.0
2012-07-18 12:00:00,31.01,31.14,30.98,31.13,168700.0,31.01,31.14,30.98,31.13,168700.0
2012-07-18 12:30:00,31.12,31.15,31.0,31.1,74600.0,31.12,31.15,31.0,31.1,74600.0
2012-07-18 13:00:00,31.11,31.23,31.1,31.11,199800.0,31.11,31.23,31.1,31.11,199800.0
2012-07-18 13:30:00,31.11,31.29,31.07,31.23,166500.0,31.11,31.29,31.07,31.23,166500.0
2012-07-18 14:00:00,31.24,31.27,31.0,31.03,409200.0,31.24,31.27,31.0,31.03,409200.0
2012-07-18 14:30:00,31.04,31.07,30.93,30.95,257400.0,31.04,31.07,30.93,30.95,257400.0
2012-07-18 15:00:00,30.95,31.08,30.91,31.03,268400.0,30.95,31.08,30.91,31.03,268400.0
2012-07-18 15:30:00,31.03,31.17,31.03,31.08,419400.0,31.03,31.17,31.03,31.08,419400.0
2012-07-19 09:30:00,31.11,31.48,30.91,31.4,194100.0,31.11,31.48,30.91,31.4,194100.0
2012-07-19 10:00:00,31.39,31.4,31.03,31.32,222100.0,31.39,31.4,31.03,31.32,222100.0
2012-07-19 10:30:00,31.32,31.33,31.13,31.17,431300.0,31.32,31.33,31.13,31.17,431300.0
2012-07-19 11:00:00,31.18,31.39,31.18,31.39,196100.0,31.18,31.39,31.18,31.39,196100.0
2012-07-19 11:30:00,31.39,31.48,31.37,31.44,151000.0,31.39,31.48,31.37,31.44,151000.0
2012-07-19 12:00:00,31.45,31.8,31.45,31.73,224500.0,31.45,31.8,31.45,31.73,224500.0
2012-07-19 12:30:00,31.72,31.81,31.52,31.53,100900.0,31.72,31.81,31.52,31.53,100900.0
2012-07-19 13:00:00,31.54,31.77,31.54,31.73,115700.0,31.54,31.77,31.54,31.73,115700.0
2012-07-19 13:30:00,31.74,31.74,31.44,31.48,111100.0,31.74,31.74,31.44,31.48,111100.0
2012-07-19 14:00:00,31.49,31.65,31.47,31.47,102800.0,31.49,31.65,31.47,31.47,102800.0
2012-07-19 14:30:00,31.47,31.58,31.44,31.5,91800.0,31.47,31.58,31.44,31.5,91800.0
2012-07-19 15:00:00,31.5,31.6,31.43,31.49,158600.0,31.5,31.6,31.43,31.49,158600.0
2012-07-19 15:30:00,31.5,31.62,31.48,31.57,248800.0,31.5,31.62,31.48,31.57,248800.0
2012-07-20 09:30:00,31.33,31.49,31.0,31.08,237400.0,31.33,31.49,31.0,31.08,237400.0
2012-07-20 10:00:00,31.04,31.25,31.01,31.09,148000.0,31.04,31.25,31.01,31.09,148000.0
2012-07-20 10:30:00,31.1,31.15,30.89,31.12,116700.0,31.1,31.15,30.89,31.12,116700.0
2012-07-20 11:00:00,31.12,31.14,30.94,31.04,136300.0,31.12,31.14,30.94,31.04,136300.0
2012-07-20 11:30:00,31.05,31.1,30.92,31.09,107800.0,31.05,31.1,30.92,31.09,107800.0
2012-07-20 12:00:00,31.09,31.1,30.88,30.91,99700.0,31.09,31.1,30.88,30.91,99700.0
2012-07-20 12:30:00,30.89,30.89,30.8,30.87,116600.0,30.89,30.89,30.8,30.87,116600.0
2012-07-20 13:00:00,30.87,30.87,30.7,30.73,139800.0,30.87,30.87,30.7,30.73,139800.0
2012-07-20 13:30:00,30.73,30.84,30.73,30.78,120300.0,30.73,30.84,30.73,30.78,120300.0
2012-07-20 14:00:00,30.79,30.79,30.67,30.76,199000.0,30.79,30.79,30.67,30.76,199000.0
2012-07-20 14:30:00,30.76,30.9,30.75,30.86,86300.0,30.76,30.9,30.75,30.86,86300.0
2012-07-20 15:00:00,30.85,30.92,30.85,30.89,151200.0,30.85,30.92,30.85,30.89,151200.0
2012-07-20 15:30:00,30.88,31.03,30.86,31.01,435100.0,30.88,31.03,30.86,31.01,435100.0
2012-07-23 09:30:00,30.36,30.81,29.91,30.11,239700.0,30.36,30.81,29.91,30.11,239700.0
2012-07-23 10:00:00,30.11,30.44,30.11,30.33,273600.0,30.11,30.44,30.11,30.33,273600.0
2012-07-23 10:30:00,30.32,30.33,30.15,30.28,304000.0,30.32,30.33,30.15,30.28,304000.0
2012-07-23 11:00:00,30.28,30.41,30.2,30.33,349800.0,30.28,30.41,30.2,30.33,349800.0
2012-07-23 11:30:00,30.34,30.42,30.27,30.28,198100.0,30.34,30.42,30.27,30.28,198100.0
2012-07-23 12:00:00,30.3,30.31,30.15,30.27,98600.0,30.3,30.31,30.15,30.27,98600.0
2012-07-23 12:30:00,30.28,30.37,30.23,30.34,139400.0,30.28,30.37,30.23,30.34,139400.0
2012-07-23 13:00:00,30.33,30.35,30.2,30.23,116800.0,30.33,30.35,30.2,30.23,116800.0
2012-07-23 13:30:00,30.24,30.35,30.18,30.28,267900.0,30.24,30.35,30.18,30.28,267900.0
2012-07-23 14:00:00,30.29,30.32,30.22,30.25,198900.0,30.29,30.32,30.22,30.25,198900.0
2012-07-23 14:30:00,30.25,30.26,30.2,30.23,127300.0,30.25,30.26,30.2,30.23,127300.0
2012-07-23 15:00:00,30.22,30.31,30.12,30.3,341900.0,30.22,30.31,30.12,30.3,341900.0
2012-07-23 15:30:00,30.3,30.37,30.26,30.28,682200.0,30.3,30.37,30.26,30.28,682200.0
2012-07-24 09:30:00,30.46,30.59,30.27,30.27,408700.0,30.46,30.59,30.27,30.27,408700.0
2012-07-24 10:00:00,30.27,30.29,29.95,30.14,239900.0,30.27,30.29,29.95,30.14,239900.0
2012-07-24 10:30:00,30.15,30.29,30.08,30.11,192800.0,30.15,30.29,30.08,30.11,192800.0
2012-07-24 11:00:00,30.11,30.31,30.07,30.25,100700.0,30.11,30.31,30.07,30.25,100700.0
2012-07-24 11:30:00,30.25,30.27,30.07,30.16,77400.0,30.25,30.27,30.07,30.16,77400.0
2012-07-24 12:00:00,30.15,30.15,29.84,29.87,136700.0,30.15,30.15,29.84,29.87,136700.0
2012-07-24 12:30:00,29.89,30.05,29.89,30.04,66000.0,29.89,30.05,29.89,30.04,66000.0
2012-07-24 13:00:00,30.05,30.12,30.02,30.06,40100.0,30.05,30.12,30.02,30.06,40100.0
2012-07-24 13:30:00,30.05,30.19,30.01,30.16,67800.0,30.05,30.19,30.01,30.16,67800.0
2012-07-24 14:00:00,30.16,30.17,29.97,29.98,143700.0,30.16,30.17,29.97,29.98,143700.0
2012-07-24 14:30:00,29.97,29.98,29.89,29.97,115300.0,29.97,29.98,29.89,29.97,115300.0
2012-07-24 15:00:00,29.98,30.02,29.87,30.02,112000.0,29.98,30.02,29.87,30.02,112000.0
2012-07-24 15:30:00,30.02,30.03,29.83,29.98,457500.0,30.02,30.03,29.83,29.98,457500.0
2012-07-25 09:30:00,30.21,30.39,30.09,30.19,140400.0,30.21,30.39,30.09,30.19,140400.0
2012-07-25 10:00:00,30.18,30.26,30.05,30.18,83100.0,30.18,30.26,30.05,30.18,83100.0
2012-07-25 10:30:00,30.17,30.22,29.97,30.0,119400.0,30.17,30.22,29.97,30.0,119400.0
2012-07-25 11:00:00,30.01,30.07,29.97,30.0,65900.0,30.01,30.07,29.97,30.0,65900.0
2012-07-25 11:30:00,30.01,30.04,29.86,29.88,133000.0,30.01,30.04,29.86,29.88,133000.0
2012-07-25 12:00:00,29.89,29.97,29.85,29.87,80300.0,29.89,29.97,29.85,29.87,80300.0
2012-07-25 12:30:00,29.87,30.0,29.87,29.94,140600.0,29.87,30.0,29.87,29.94,140600.0
2012-07-25 13:00:00,29.93,30.06,29.92,30.03,200300.0,29.93,30.06,29.92,30.03,200300.0
2012-07-25 13:30:00,30.03,30.18,29.99,30.17,140500.0,30.03,30.18,29.99,30.17,140500.0
2012-07-25 14:00:00,30.17,30.37,30.15,30.35,232600.0,30.17,30.37,30.15,30.35,232600.0
2012-07-25 14:30:00,30.34,30.42,30.22,30.22,84400.0,30.34,30.42,30.22,30.22,84400.0
2012-07-25 15:00:00,30.22,30.23,30.06,30.08,180500.0,30.22,30.23,30.06,30.08,180500.0
2012-07-25 15:30:00,30.09,30.15,30.0,30.09,417700.0,30.09,30.15,30.0,30.09,417700.0
2012-07-26 09:30:00,30.75,31.23,30.49,30.55,240300.0,30.75,31.23,30.49,30.55,240300.0
2012-07-26 10:00:00,30.56,30.7,30.53,30.56,80500.0,30.56,30.7,30.53,30.56,80500.0
2012-07-26 10:30:00,30.56,30.59,30.35,30.44,90700.0,30.56,30.59,30.35,30.44,90700.0
2012-07-26 11:00:00,30.44,30.49,30.29,30.38,100600.0,30.44,30.49,30.29,30.38,100600.0
2012-07-26 11:30:00,30.4,30.43,30.17,30.24,59900.0,30.4,30.43,30.17,30.24,59900.0
2012-07-26 12:00:00,30.23,30.38,30.18,30.32,90200.0,30.23,30.38,30.18,30.32,90200.0
2012-07-26 12:30:00,30.32,30.41,30.27,30.41,39900.0,30.32,30.41,30.27,30.41,39900.0
2012-07-26 13:00:00,30.4,30.5,30.37,30.48,74000.0,30.4,30.5,30.37,30.48,74000.0
2012-07-26 13:30:00,30.48,30.52,30.38,30.4,49500.0,30.48,30.52,30.38,30.4,49500.0
2012-07-26 14:00:00,30.41,30.54,30.41,30.49,82000.0,30.41,30.54,30.41,30.49,82000.0
2012-07-26 14:30:00,30.49,30.65,30.43,30.64,175800.0,30.49,30.65,30.43,30.64,175800.0
2012-07-26 15:00:00,30.63,30.67,30.48,30.55,194200.0,30.63,30.67,30.48,30.55,194200.0
2012-07-26 15:30:00,30.55,30.66,30.49,30.52,342000.0,30.55,30.66,30.49,30.52,342000.0
2012-07-27 09:30:00,30.67,30.96,30.6,30.93,106500.0,30.67,30.96,30.6,30.93,106500.0
2012-07-27 10:00:00,30.96,31.11,30.92,30.92,259000.0,30.96,31.11,30.92,30.92,259000.0
2012-07-27 10:30:00,30.92,31.12,30.89,31.12,119600.0,30.92,31.12,30.89,31.12,119600.0
2012-07-27 11:00:00,31.12,31.29,31.12,31.22,164800.0,31.12,31.29,31.12,31.22,164800.0
2012-07-27 11:30:00,31.22,31.25,31.13,31.13,102000.0,31.22,31.25,31.13,31.13,102000.0
2012-07-27 12:00:00,31.14,31.14,30.91,30.97,110000.0,31.14,31.14,30.91,30.97,110000.0
2012-07-27 12:30:00,30.98,31.09,30.98,31.08,34700.0,30.98,31.09,30.98,31.08,34700.0
2012-07-27 13:00:00,31.09,31.26,31.07,31.21,60600.0,31.09,31.26,31.07,31.21,60600.0
2012-07-27 13:30:00,31.23,31.39,31.15,31.16,94800.0,31.23,31.39,31.15,31.16,94800.0
2012-07-27 14:00:00,31.16,31.21,31.08,31.12,74400.0,31.16,31.21,31.08,31.12,74400.0
2012-07-27 14:30:00,31.11,31.18,31.03,31.04,143600.0,31.11,31.18,31.03,31.04,143600.0
2012-07-27 15:00:00,31.05,31.08,30.99,31.0,385900.0,31.05,31.08,30.99,31.0,385900.0
2012-07-27 15:30:00,31.01,31.05,30.92,30.96,491200.0,31.01,31.05,30.92,30.96,491200.0
2012-07-30 09:30:00,31.05,31.34,31.04,31.27,223300.0,31.05,31.34,31.04,31.27,223300.0
2012-07-30 10:00:00,31.27,31.33,31.1,31.28,141600.0,31.27,31.33,31.1,31.28,141600.0
2012-07-30 10:30:00,31.28,31.33,30.94,30.97,98600.0,31.28,31.33,30.94,30.97,98600.0
2012-07-30 11:00:00,30.97,30.98,30.74,30.87,117300.0,30.97,30.98,30.74,30.87,117300.0
2012-07-30 11:30:00,30.87,30.95,30.83,30.94,36200.0,30.87,30.95,30.83,30.94,36200.0
2012-07-30 12:00:00,30.95,30.98,30.87,30.98,39300.0,30.95,30.98,30.87,30.98,39300.0
2012-07-30 12:30:00,30.98,31.06,30.93,31.0,61800.0,30.98,31.06,30.93,31.0,61800.0
2012-07-30 13:00:00,31.01,31.06,30.97,31.01,37400.0,31.01,31.06,30.97,31.01,37400.0
2012-07-30 13:30:00,31.01,31.11,30.98,30.98,48100.0,31.01,31.11,30.98,30.98,48100.0
2012-07-30 14:00:00,30.97,31.03,30.9,30.92,59600.0,30.97,31.03,30.9,30.92,59600.0
2012-07-30 14:30:00,30.94,30.97,30.89,30.96,45200.0,30.94,30.97,30.89,30.96,45200.0
2012-07-30 15:00:00,30.97,30.99,30.86,30.96,92300.0,30.97,30.99,30.86,30.96,92300.0
2012-07-30 15:30:00,30.97,30.99,30.89,30.95,166900.0,30.97,30.99,30.89,30.95,166900.0
2012-07-31 09:30:00,30.82,31.14,30.58,30.99,136400.0,30.82,31.14,30.58,30.99,136400.0
2012-07-31 10:00:00,31.0,31.03,30.75,30.9,151900.0,31.0,31.03,30.75,30.9,151900.0
2012-07-31 10:30:00,30.91,31.01,30.86,30.87,77600.0,30.91,31.01,30.86,30.87,77600.0
2012-07-31 11:00:00,30.88,30.99,30.86,30.94,67800.0,30.88,30.99,30.86,30.94,67800.0
2012-07-31 11:30:00,30.96,31.05,30.91,31.05,113400.0,30.96,31.05,30.91,31.05,113400.0
2012-07-31 12:00:00,31.06,31.07,30.95,30.96,120700.0,31.06,31.07,30.95,30.96,120700.0
2012-07-31 12:30:00,30.96,30.96,30.67,30.69,188300.0,30.96,30.96,30.67,30.69,188300.0
2012-07-31 13:00:00,30.68,30.74,30.62,30.69,137600.0,30.68,30.74,30.62,30.69,137600.0
2012-07-31 13:30:00,30.69,30.7,30.53,30.53,169200.0,30.69,30.7,30.53,30.53,169200.0
2012-07-31 14:00:00,30.54,30.67,30.51,30.63,369700.0,30.54,30.67,30.51,30.63,369700.0
2012-07-31 14:30:00,30.64,30.72,30.59,30.64,233200.0,30.64,30.72,30.59,30.64,233200.0
2012-07-31 15:00:00,30.65,30.68,30.63,30.67,164800.0,30.65,30.68,30.63,30.67,164800.0
2012-07-31 15:30:00,30.67,30.68,30.55,30.57,422300.0,30.67,30.68,30.55,30.57,422300.0
2012-08-01 09:30:00,30.6,30.76,30.5,30.7,223300.0,30.6,30.76,30.5,30.7,223300.0
2012-08-01 10:00:00,30.69,30.75,30.57,30.67,124000.0,30.69,30.75,30.57,30.67,124000.0
2012-08-01 10:30:00,30.68,30.77,30.59,30.69,97600.0,30.68,30.77,30.59,30.69,97600.0
2012-08-01 11:00:00,30.7,30.75,30.59,30.68,103800.0,30.7,30.75,30.59,30.68,103800.0
2012-08-01 11:30:00,30.68,30.88,30.63,30.79,108000.0,30.68,30.88,30.63,30.79,108000.0
2012-08-01 12:00:00,30.79,30.81,30.69,30.8,57500.0,30.79,30.81,30.69,30.8,57500.0
2012-08-01 12:30:00,30.79,30.83,30.76,30.8,94100.0,30.79,30.83,30.76,30.8,94100.0
2012-08-01 13:00:00,30.8,30.93,30.67,30.69,72400.0,30.8,30.93,30.67,30.69,72400.0
2012-08-01 13:30:00,30.69,30.73,30.63,30.71,74400.0,30.69,30.73,30.63,30.71,74400.0
2012-08-01 14:00:00,30.71,30.71,30.43,30.61,170500.0,30.71,30.71,30.43,30.61,170500.0
2012-08-01 14:30:00,30.61,30.61,30.45,30.47,101800.0,30.61,30.61,30.45,30.47,101800.0
2012-08-01 15:00:00,30.49,30.59,30.45,30.56,142100.0,30.49,30.59,30.45,30.56,142100.0
2012-08-01 15:30:00,30.57,30.6,30.38,30.43,273600.0,30.57,30.6,30.38,30.43,273600.0
2012-08-02 09:30:00,30.08,30.3,29.78,30.04,610600.0,30.08,30.3,29.78,30.04,610600.0
2012-08-02 10:00:00,30.03,30.2,29.84,30.13,857300.0,30.03,30.2,29.84,30.13,857300.0
2012-08-02 10:30:00,30.13,30.2,29.85,29.97,217200.0,30.13,30.2,29.85,29.97,217200.0
2012-08-02 11:00:00,29.98,29.99,29.61,29.67,362400.0,29.98,29.99,29.61,29.67,362400.0
2012-08-02 11:30:00,29.68,29.68,29.36,29.57,298500.0,29.68,29.68,29.36,29.57,298500.0
2012-08-02 12:00:00,29.58,29.64,29.51,29.56,138600.0,29.58,29.64,29.51,29.56,138600.0
2012-08-02 12:30:00,29.55,29.57,29.39,29.44,195400.0,29.55,29.57,29.39,29.44,195400.0
2012-08-02 13:00:00,29.46,29.59,29.43,29.58,80800.0,29.46,29.59,29.43,29.58,80800.0
2012-08-02 13:30:00,29.58,29.66,29.54,29.54,71400.0,29.58,29.66,29.54,29.54,71400.0
2012-08-02 14:00:00,29.52,29.56,29.46,29.52,57900.0,29.52,29.56,29.46,29.52,57900.0
2012-08-02 14:30:00,29.51,29.67,29.37,29.62,184800.0,29.51,29.67,29.37,29.62,184800.0
2012-08-02 15:00:00,29.62,29.78,29.62,29.66,159600.0,29.62,29.78,29.62,29.66,159600.0
2012-08-02 15:30:00,29.66,29.71,29.49,29.69,600000.0,29.66,29.71,29.49,29.69,600000.0
2012-08-03 09:30:00,30.27,30.43,30.1,30.18,248700.0,30.27,30.43,30.1,30.18,248700.0
2012-08-03 10:00:00,30.18,30.26,30.05,30.11,168400.0,30.18,30.26,30.05,30.11,168400.0
2012-08-03 10:30:00,30.11,30.11,29.93,29.95,180400.0,30.11,30.11,29.93,29.95,180400.0
2012-08-03 11:00:00,29.94,30.01,29.91,29.99,106900.0,29.94,30.01,29.91,29.99,106900.0
2012-08-03 11:30:00,30.0,30.09,29.93,30.05,135500.0,30.0,30.09,29.93,30.05,135500.0
2012-08-03 12:00:00,30.04,30.06,29.9,29.98,72900.0,30.04,30.06,29.9,29.98,72900.0
2012-08-03 12:30:00,29.99,30.14,29.96,30.1,209800.0,29.99,30.14,29.96,30.1,209800.0
2012-08-03 13:00:00,30.1,30.13,30.07,30.11,90900.0,30.1,30.13,30.07,30.11,90900.0
2012-08-03 13:30:00,30.12,30.25,30.11,30.24,53500.0,30.12,30.25,30.11,30.24,53500.0
2012-08-03 14:00:00,30.24,30.34,30.24,30.32,66200.0,30.24,30.34,30.24,30.32,66200.0
2012-08-03 14:30:00,30.32,30.32,30.22,30.22,85400.0,30.32,30.32,30.22,30.22,85400.0
2012-08-03 15:00:00,30.22,30.23,30.11,30.22,114900.0,30.22,30.23,30.11,30.22,114900.0
2012-08-03 15:30:00,30.21,30.21,30.08,30.15,281500.0,30.21,30.21,30.08,30.15,281500.0
2012-08-06 09:30:00,30.43,30.45,30.19,30.25,88800.0,30.43,30.45,30.19,30.25,88800.0
2012-08-06 10:00:00,30.28,30.45,30.18,30.45,271700.0,30.28,30.45,30.18,30.45,271700.0
2012-08-06 10:30:00,30.45,30.79,30.43,30.55,255900.0,30.45,30.79,30.43,30.55,255900.0
2012-08-06 11:00:00,30.55,30.67,30.54,30.59,137700.0,30.55,30.67,30.54,30.59,137700.0
2012-08-06 11:30:00,30.59,30.69,30.52,30.68,85700.0,30.59,30.69,30.52,30.68,85700.0
2012-08-06 12:00:00,30.69,30.7,30.62,30.65,42400.0,30.69,30.7,30.62,30.65,42400.0
2012-08-06 12:30:00,30.65,30.78,30.64,30.76,60200.0,30.65,30.78,30.64,30.76,60200.0
2012-08-06 13:00:00,30.76,30.76,30.68,30.69,50900.0,30.76,30.76,30.68,30.69,50900.0
2012-08-06 13:30:00,30.7,30.71,30.62,30.65,52700.0,30.7,30.71,30.62,30.65,52700.0
2012-08-06 14:00:00,30.65,30.73,30.64,30.72,76600.0,30.65,30.73,30.64,30.72,76600.0
2012-08-06 14:30:00,30.71,30.71,30.46,30.49,233900.0,30.71,30.71,30.46,30.49,233900.0
2012-08-06 15:00:00,30.5,30.56,30.36,30.5,240500.0,30.5,30.56,30.36,30.5,240500.0
2012-08-06 15:30:00,30.5,30.5,30.39,30.4,300700.0,30.5,30.5,30.39,30.4,300700.0
2012-08-07 09:30:00,30.68,30.8,30.45,30.73,167200.0,30.68,30.8,30.45,30.73,167200.0
2012-08-07 10:00:00,30.71,30.9,30.66,30.87,96800.0,30.71,30.9,30.66,30.87,96800.0
2012-08-07 10:30:00,30.86,31.03,30.86,31.02,60300.0,30.86,31.03,30.86,31.02,60300.0
2012-08-07 11:00:00,31.03,31.04,30.84,30.94,114200.0,31.03,31.04,30.84,30.94,114200.0
2012-08-07 11:30:00,30.95,31.01,30.9,30.99,62000.0,30.95,31.01,30.9,30.99,62000.0
2012-08-07 12:00:00,31.0,31.06,30.98,31.01,69300.0,31.0,31.06,30.98,31.01,69300.0
2012-08-07 12:30:00,31.01,31.15,31.01,31.15,57300.0,31.01,31.15,31.01,31.15,57300.0
2012-08-07 13:00:00,31.14,31.16,31.04,31.16,127100.0,31.14,31.16,31.04,31.16,127100.0
2012-08-07 13:30:00,31.15,31.34,31.15,31.25,229500.0,31.15,31.34,31.15,31.25,229500.0
2012-08-07 14:00:00,31.25,31.27,31.14,31.15,85900.0,31.25,31.27,31.14,31.15,85900.0
2012-08-07 14:30:00,31.15,31.2,31.12,31.14,54700.0,31.15,31.2,31.12,31.14,54700.0
2012-08-07 15:00:00,31.14,31.14,30.96,31.05,216500.0,31.14,31.14,30.96,31.05,216500.0
2012-08-07 15:30:00,31.05,31.07,30.87,30.96,300700.0,31.05,31.07,30.87,30.96,300700.0
2012-08-08 09:30:00,30.71,30.9,30.65,30.84,63400.0,30.71,30.9,30.65,30.84,63400.0
2012-08-08 10:00:00,30.84,30.94,30.8,30.86,41600.0,30.84,30.94,30.8,30.86,41600.0
2012-08-08 10:30:00,30.86,30.87,30.75,30.87,43400.0,30.86,30.87,30.75,30.87,43400.0
2012-08-08 11:00:00,30.86,31.07,30.86,31.02,52100.0,30.86,31.07,30.86,31.02,52100.0
2012-08-08 11:30:00,31.03,31.06,30.93,31.03,106900.0,31.03,31.06,30.93,31.03,106900.0
2012-08-08 12:00:00,31.02,31.09,30.98,31.01,37800.0,31.02,31.09,30.98,31.01,37800.0
2012-08-08 12:30:00,31.01,31.05,30.91,30.96,51600.0,31.01,31.05,30.91,30.96,51600.0
2012-08-08 13:00:00,30.96,31.03,30.9,30.93,35600.0,30.96,31.03,30.9,30.93,35600.0
2012-08-08 13:30:00,30.92,30.96,30.9,30.91,67500.0,30.92,30.96,30.9,30.91,67500.0
2012-08-08 14:00:00,30.92,30.96,30.9,30.9,46800.0,30.92,30.96,30.9,30.9,46800.0
2012-08-08 14:30:00,30.9,30.94,30.9,30.9,61400.0,30.9,30.94,30.9,30.9,61400.0
2012-08-08 15:00:00,30.91,30.95,30.89,30.92,74200.0,30.91,30.95,30.89,30.92,74200.0
2012-08-08 15:30:00,30.91,30.95,30.87,30.92,217300.0,30.91,30.95,30.87,30.92,217300.0
2012-08-09 09:30:00,30.9,31.2,30.9,31.05,88200.0,30.9,31.2,30.9,31.05,88200.0
2012-08-09 10:00:00,31.05,31.05,30.9,30.9,55700.0,31.05,31.05,30.9,30.9,55700.0
2012-08-09 10:30:00,30.9,31.0,30.9,30.98,38000.0,30.9,31.0,30.9,30.98,38000.0
2012-08-09 11:00:00,30.97,31.01,30.91,31.01,34900.0,30.97,31.01,30.91,31.01,34900.0
2012-08-09 11:30:00,31.02,31.03,30.88,30.95,125700.0,31.02,31.03,30.88,30.95,125700.0
2012-08-09 12:00:00,30.94,30.94,30.85,30.89,114300.0,30.94,30.94,30.85,30.89,114300.0
2012-08-09 12:30:00,30.89,30.97,30.85,30.97,106000.0,30.89,30.97,30.85,30.97,106000.0
2012-08-09 13:00:00,30.96,30.99,30.89,30.91,26500.0,30.96,30.99,30.89,30.91,26500.0
2012-08-09 13:30:00,30.92,30.93,30.9,30.93,34000.0,30.92,30.93,30.9,30.93,34000.0
2012-08-09 14:00:00,30.93,30.95,30.89,30.95,47700.0,30.93,30.95,30.89,30.95,47700.0
2012-08-09 14:30:00,30.95,30.97,30.91,30.97,50900.0,30.95,30.97,30.91,30.97,50900.0
2012-08-09 15:00:00,30.97,30.97,30.84,30.85,247100.0,30.97,30.97,30.84,30.85,247100.0
2012-08-09 15:30:00,30.85,31.01,30.84,30.87,397300.0,30.85,31.01,30.84,30.87,397300.0
2012-08-10 09:30:00,30.75,30.81,30.56,30.66,87200.0,30.75,30.81,30.56,30.66,87200.0
2012-08-10 10:00:00,30.65,30.67,30.5,30.54,68000.0,30.65,30.67,30.5,30.54,68000.0
2012-08-10 10:30:00,30.55,30.64,30.55,30.56,127500.0,30.55,30.64,30.55,30.56,127500.0
2012-08-10 11:00:00,30.57,30.59,30.44,30.49,154400.0,30.57,30.59,30.44,30.49,154400.0
2012-08-10 11:30:00,30.49,30.54,30.42,30.54,35300.0,30.49,30.54,30.42,30.54,35300.0
2012-08-10 12:00:00,30.54,30.55,30.41,30.45,61400.0,30.54,30.55,30.41,30.45,61400.0
2012-08-10 12:30:00,30.45,30.54,30.4,30.53,42100.0,30.45,30.54,30.4,30.53,42100.0
2012-08-10 13:00:00,30.53,30.53,30.43,30.45,38700.0,30.53,30.53,30.43,30.45,38700.0
2012-08-10 13:30:00,30.45,30.55,30.43,30.53,48900.0,30.45,30.55,30.43,30.53,48900.0
2012-08-10 14:00:00,30.53,30.57,30.52,30.55,39000.0,30.53,30.57,30.52,30.55,39000.0
2012-08-10 14:30:00,30.55,30.61,30.53,30.58,34300.0,30.55,30.61,30.53,30.58,34300.0
2012-08-10 15:00:00,30.59,30.6,30.55,30.58,44000.0,30.59,30.6,30.55,30.58,44000.0
2012-08-10 15:30:00,30.59,30.68,30.56,30.65,132500.0,30.59,30.68,30.56,30.65,132500.0
2012-08-13 09:30:00,30.47,30.62,30.4,30.44,170400.0,30.47,30.62,30.4,30.44,170400.0
2012-08-13 10:00:00,30.45,30.46,30.12,30.13,185100.0,30.45,30.46,30.12,30.13,185100.0
2012-08-13 10:30:00,30.13,30.16,30.07,30.08,112100.0,30.13,30.16,30.07,30.08,112100.0
2012-08-13 11:00:00,30.08,30.13,30.0,30.09,107000.0,30.08,30.13,30.0,30.09,107000.0
2012-08-13 11:30:00,30.09,30.22,30.08,30.19,50100.0,30.09,30.22,30.08,30.19,50100.0
2012-08-13 12:00:00,30.19,30.26,30.14,30.15,83500.0,30.19,30.26,30.14,30.15,83500.0
2012-08-13 12:30:00,30.15,30.3,30.14,30.3,63800.0,30.15,30.3,30.14,30.3,63800.0
2012-08-13 13:00:00,30.3,30.37,30.23,30.26,100700.0,30.3,30.37,30.23,30.26,100700.0
2012-08-13 13:30:00,30.26,30.42,30.25,30.4,58100.0,30.26,30.42,30.25,30.4,58100.0
2012-08-13 14:00:00,30.41,30.46,30.41,30.45,52000.0,30.41,30.46,30.41,30.45,52000.0
2012-08-13 14:30:00,30.45,30.48,30.36,30.46,128800.0,30.45,30.48,30.36,30.46,128800.0
2012-08-13 15:00:00,30.46,30.51,30.45,30.48,68500.0,30.46,30.51,30.45,30.48,68500.0
2012-08-13 15:30:00,30.48,30.51,30.43,30.5,222800.0,30.48,30.51,30.43,30.5,222800.0
2012-08-14 09:30:00,30.62,30.79,30.56,30.59,68800.0,30.62,30.79,30.56,30.59,68800.0
2012-08-14 10:00:00,30.6,30.61,30.48,30.55,47900.0,30.6,30.61,30.48,30.55,47900.0
2012-08-14 10:30:00,30.55,30.55,30.4,30.44,80900.0,30.55,30.55,30.4,30.44,80900.0
2012-08-14 11:00:00,30.43,30.47,30.39,30.46,45500.0,30.43,30.47,30.39,30.46,45500.0
2012-08-14 11:30:00,30.46,30.57,30.44,30.51,57400.0,30.46,30.57,30.44,30.51,57400.0
2012-08-14 12:00:00,30.5,30.5,30.38,30.4,70200.0,30.5,30.5,30.38,30.4,70200.0
2012-08-14 12:30:00,30.41,30.42,30.29,30.35,68200.0,30.41,30.42,30.29,30.35,68200.0
2012-08-14 13:00:00,30.36,30.51,30.36,30.43,193000.0,30.36,30.51,30.36,30.43,193000.0
2012-08-14 13:30:00,30.43,30.43,30.24,30.25,88000.0,30.43,30.43,30.24,30.25,88000.0
2012-08-14 14:00:00,30.25,30.28,30.18,30.2,162400.0,30.25,30.28,30.18,30.2,162400.0
2012-08-14 14:30:00,30.2,30.28,30.16,30.28,138900.0,30.2,30.28,30.16,30.28,138900.0
2012-08-14 15:00:00,30.28,30.33,30.22,30.32,179400.0,30.28,30.33,30.22,30.32,179400.0
2012-08-14 15:30:00,30.31,30.34,30.23,30.34,322300.0,30.31,30.34,30.23,30.34,322300.0
2012-08-15 09:30:00,30.41,30.85,30.37,30.79,154600.0,30.41,30.85,30.37,30.79,154600.0
2012-08-15 10:00:00,30.79,30.86,30.66,30.72,98800.0,30.79,30.86,30.66,30.72,98800.0
2012-08-15 10:30:00,30.73,30.83,30.7,30.79,81700.0,30.73,30.83,30.7,30.79,81700.0
2012-08-15 11:00:00,30.79,30.87,30.77,30.77,64700.0,30.79,30.87,30.77,30.77,64700.0
2012-08-15 11:30:00,30.77,30.85,30.77,30.81,46800.0,30.77,30.85,30.77,30.81,46800.0
2012-08-15 12:00:00,30.82,30.92,30.78,30.9,45600.0,30.82,30.92,30.78,30.9,45600.0
2012-08-15 12:30:00,30.91,31.03,30.91,31.03,127300.0,30.91,31.03,30.91,31.03,127300.0
2012-08-15 13:00:00,31.03,31.16,31.02,31.1,174300.0,31.03,31.16,31.02,31.1,174300.0
2012-08-15 13:30:00,31.1,31.14,31.06,31.09,152800.0,31.1,31.14,31.06,31.09,152800.0
2012-08-15 14:00:00,31.08,31.13,31.07,31.12,103900.0,31.08,31.13,31.07,31.12,103900.0
2012-08-15 14:30:00,31.12,31.25,31.11,31.19,150300.0,31.12,31.25,31.11,31.19,150300.0
2012-08-15 15:00:00,31.19,31.24,31.17,31.23,178000.0,31.19,31.24,31.17,31.23,178000.0
2012-08-15 15:30:00,31.24,31.3,31.22,31.26,575700.0,31.24,31.3,31.22,31.26,575700.0
2012-08-16 09:30:00,31.21,31.42,31.19,31.28,83000.0,31.21,31.42,31.19,31.28,83000.0
2012-08-16 10:00:00,31.28,31.31,31.15,31.25,115900.0,31.28,31.31,31.15,31.25,115900.0
2012-08-16 10:30:00,31.26,31.35,31.19,31.25,110200.0,31.26,31.35,31.19,31.25,110200.0
2012-08-16 11:00:00,31.25,31.27,31.16,31.2,91600.0,31.25,31.27,31.16,31.2,91600.0
2012-08-16 11:30:00,31.2,31.24,31.17,31.2,137600.0,31.2,31.24,31.17,31.2,137600.0
2012-08-16 12:00:00,31.2,31.24,31.17,31.17,326600.0,31.2,31.24,31.17,31.17,326600.0
2012-08-16 12:30:00,31.17,31.2,31.12,31.19,39600.0,31.17,31.2,31.12,31.19,39600.0
2012-08-16 13:00:00,31.2,31.23,31.15,31.17,58400.0,31.2,31.23,31.15,31.17,58400.0
2012-08-16 13:30:00,31.18,31.19,31.1,31.12,52700.0,31.18,31.19,31.1,31.12,52700.0
2012-08-16 14:00:00,31.13,31.17,31.08,31.09,108200.0,31.13,31.17,31.08,31.09,108200.0
2012-08-16 14:30:00,31.09,31.12,31.03,31.03,190800.0,31.09,31.12,31.03,31.03,190800.0
2012-08-16 15:00:00,31.03,31.08,31.02,31.05,172700.0,31.03,31.08,31.02,31.05,172700.0
2012-08-16 15:30:00,31.05,31.08,30.96,31.0,412600.0,31.05,31.08,30.96,31.0,412600.0
2012-08-17 09:30:00,31.02,31.2,30.78,31.15,202200.0,31.02,31.2,30.78,31.15,202200.0
2012-08-17 10:00:00,31.15,31.17,30.93,31.1,931900.0,31.15,31.17,30.93,31.1,931900.0
2012-08-17 10:30:00,31.08,31.23,31.02,31.18,165800.0,31.08,31.23,31.02,31.18,165800.0
2012-08-17 11:00:00,31.18,31.21,31.06,31.18,285100.0,31.18,31.21,31.06,31.18,285100.0
2012-08-17 11:30:00,31.17,31.25,31.13,31.2,89300.0,31.17,31.25,31.13,31.2,89300.0
2012-08-17 12:00:00,31.2,31.5,31.18,31.47,149400.0,31.2,31.5,31.18,31.47,149400.0
2012-08-17 12:30:00,31.47,31.6,31.38,31.38,219600.0,31.47,31.6,31.38,31.38,219600.0
2012-08-17 13:00:00,31.39,31.47,31.3,31.36,143200.0,31.39,31.47,31.3,31.36,143200.0
2012-08-17 13:30:00,31.36,31.38,31.27,31.27,67600.0,31.36,31.38,31.27,31.27,67600.0
2012-08-17 14:00:00,31.28,31.38,31.19,31.37,144800.0,31.28,31.38,31.19,31.37,144800.0
2012-08-17 14:30:00,31.37,31.48,31.36,31.47,191000.0,31.37,31.48,31.36,31.47,191000.0
2012-08-17 15:00:00,31.46,31.48,31.41,31.42,158500.0,31.46,31.48,31.41,31.42,158500.0
2012-08-17 15:30:00,31.42,31.45,31.34,31.42,517400.0,31.42,31.45,31.34,31.42,517400.0
2012-08-20 09:30:00,31.5,31.8,31.26,31.37,317500.0,31.5,31.8,31.26,31.37,317500.0
2012-08-20 10:00:00,31.37,31.49,31.3,31.33,210700.0,31.37,31.49,31.3,31.33,210700.0
2012-08-20 10:30:00,31.33,31.33,31.1,31.25,122900.0,31.33,31.33,31.1,31.25,122900.0
2012-08-20 11:00:00,31.25,31.26,30.96,31.02,146500.0,31.25,31.26,30.96,31.02,146500.0
2012-08-20 11:30:00,31.03,31.16,30.91,31.16,153400.0,31.03,31.16,30.91,31.16,153400.0
2012-08-20 12:00:00,31.17,31.18,31.02,31.13,135700.0,31.17,31.18,31.02,31.13,135700.0
2012-08-20 12:30:00,31.13,31.3,31.09,31.28,216300.0,31.13,31.3,31.09,31.28,216300.0
2012-08-20 13:00:00,31.28,31.31,31.18,31.27,139100.0,31.28,31.31,31.18,31.27,139100.0
2012-08-20 13:30:00,31.27,31.27,31.14,31.14,137500.0,31.27,31.27,31.14,31.14,137500.0
2012-08-20 14:00:00,31.14,31.16,31.04,31.08,198200.0,31.14,31.16,31.04,31.08,198200.0
2012-08-20 14:30:00,31.09,31.14,31.04,31.09,203400.0,31.09,31.14,31.04,31.09,203400.0
2012-08-20 15:00:00,31.09,31.26,31.06,31.24,299000.0,31.09,31.26,31.06,31.24,299000.0
2012-08-20 15:30:00,31.25,31.33,31.17,31.27,828700.0,31.25,31.33,31.17,31.27,828700.0
2012-08-21 09:30:00,36.91,37.65,35.91,36.02,5833600.0,36.91,37.65,35.91,36.02,5833600.0
2012-08-21 10:00:00,36.02,36.48,35.92,36.34,2327300.0,36.02,36.48,35.92,36.34,2327300.0
2012-08-21 10:30:00,36.33,36.8,36.2,36.55,2172200.0,36.33,36.8,36.2,36.55,2172200.0
2012-08-21 11:00:00,36.55,36.79,36.51,36.73,1211700.0,36.55,36.79,36.51,36.73,1211700.0
2012-08-21 11:30:00,36.75,37.15,36.7,36.78,1490500.0,36.75,37.15,36.7,36.78,1490500.0
2012-08-21 12:00:00,36.77,36.98,36.44,36.94,1125100.0,36.77,36.98,36.44,36.94,1125100.0
2012-08-21 12:30:00,36.94,37.05,36.82,37.02,582700.0,36.94,37.05,36.82,37.02,582700.0
2012-08-21 13:00:00,37.02,37.05,36.83,36.87,695300.0,37.02,37.05,36.83,36.87,695300.0
2012-08-21 13:30:00,36.87,37.04,36.6,36.81,705400.0,36.87,37.04,36.6,36.81,705400.0
2012-08-21 14:00:00,36.8,37.09,36.78,36.94,522000.0,36.8,37.09,36.78,36.94,522000.0
2012-08-21 14:30:00,36.95,37.26,36.95,37.25,621700.0,36.95,37.26,36.95,37.25,621700.0
2012-08-21 15:00:00,37.25,37.28,36.92,37.0,880100.0,37.25,37.28,36.92,37.0,880100.0
2012-08-21 15:30:00,37.01,37.06,36.84,37.01,1564400.0,37.01,37.06,36.84,37.01,1564400.0
2012-08-22 09:30:00,36.89,37.68,36.68,37.35,868700.0,36.89,37.68,36.68,37.35,868700.0
2012-08-22 10:00:00,37.36,37.4,37.05,37.16,415700.0,37.36,37.4,37.05,37.16,415700.0
2012-08-22 10:30:00,37.16,37.24,37.04,37.18,302500.0,37.16,37.24,37.04,37.18,302500.0
2012-08-22 11:00:00,37.18,37.25,37.05,37.24,214000.0,37.18,37.25,37.05,37.24,214000.0
2012-08-22 11:30:00,37.25,37.34,37.2,37.33,186900.0,37.25,37.34,37.2,37.33,186900.0
2012-08-22 12:00:00,37.33,37.5,37.25,37.49,221000.0,37.33,37.5,37.25,37.49,221000.0
2012-08-22 12:30:00,37.5,37.54,37.35,37.44,226500.0,37.5,37.54,37.35,37.44,226500.0
2012-08-22 13:00:00,37.44,37.56,37.43,37.5,162300.0,37.44,37.56,37.43,37.5,162300.0
2012-08-22 13:30:00,37.5,37.54,37.23,37.3,307600.0,37.5,37.54,37.23,37.3,307600.0
2012-08-22 14:00:00,37.3,37.43,37.11,37.17,303700.0,37.3,37.43,37.11,37.17,303700.0
2012-08-22 14:30:00,37.19,37.27,37.17,37.23,171200.0,37.19,37.27,37.17,37.23,171200.0
2012-08-22 15:00:00,37.24,37.27,37.08,37.13,241200.0,37.24,37.27,37.08,37.13,241200.0
2012-08-22 15:30:00,37.12,37.25,37.02,37.19,489300.0,37.12,37.25,37.02,37.19,489300.0
2012-08-23 09:30:00,37.17,37.25,36.95,37.14,317700.0,37.17,37.25,36.95,37.14,317700.0
2012-08-23 10:00:00,37.14,37.39,37.0,37.38,283800.0,37.14,37.39,37.0,37.38,283800.0
2012-08-23 10:30:00,37.36,37.47,37.13,37.21,210500.0,37.36,37.47,37.13,37.21,210500.0
2012-08-23 11:00:00,37.19,37.2,36.93,37.02,183600.0,37.19,37.2,36.93,37.02,183600.0
2012-08-23 11:30:00,37.05,37.13,36.99,37.08,128900.0,37.05,37.13,36.99,37.08,128900.0
2012-08-23 12:00:00,37.07,37.16,37.04,37.16,88400.0,37.07,37.16,37.04,37.16,88400.0
2012-08-23 12:30:00,37.15,37.22,37.11,37.14,82000.0,37.15,37.22,37.11,37.14,82000.0
2012-08-23 13:00:00,37.14,37.14,36.91,36.93,97600.0,37.14,37.14,36.91,36.93,97600.0
2012-08-23 13:30:00,36.92,37.02,36.86,36.99,109700.0,36.92,37.02,36.86,36.99,109700.0
2012-08-23 14:00:00,36.98,37.0,36.87,36.9,107300.0,36.98,37.0,36.87,36.9,107300.0
2012-08-23 14:30:00,36.91,36.95,36.88,36.88,101700.0,36.91,36.95,36.88,36.88,101700.0
2012-08-23 15:00:00,36.88,36.98,36.8,36.81,222700.0,36.88,36.98,36.8,36.81,222700.0
2012-08-23 15:30:00,36.8,36.87,36.68,36.83,515600.0,36.8,36.87,36.68,36.83,515600.0
2012-08-24 09:30:00,36.87,36.87,36.62,36.69,160900.0,36.87,36.87,36.62,36.69,160900.0
2012-08-24 10:00:00,36.68,36.94,36.66,36.8,134800.0,36.68,36.94,36.66,36.8,134800.0
2012-08-24 10:30:00,36.8,37.0,36.8,36.95,131000.0,36.8,37.0,36.8,36.95,131000.0
2012-08-24 11:00:00,36.96,37.0,36.91,36.97,237100.0,36.96,37.0,36.91,36.97,237100.0
2012-08-24 11:30:00,36.99,37.0,36.95,36.98,84100.0,36.99,37.0,36.95,36.98,84100.0
2012-08-24 12:00:00,36.98,37.0,36.97,36.99,70700.0,36.98,37.0,36.97,36.99,70700.0
2012-08-24 12:30:00,36.99,37.0,36.89,36.91,82600.0,36.99,37.0,36.89,36.91,82600.0
2012-08-24 13:00:00,36.92,36.93,36.76,36.82,115800.0,36.92,36.93,36.76,36.82,115800.0
2012-08-24 13:30:00,36.82,36.88,36.81,36.85,126500.0,36.82,36.88,36.81,36.85,126500.0
2012-08-24 14:00:00,36.85,36.87,36.83,36.86,101600.0,36.85,36.87,36.83,36.86,101600.0
2012-08-24 14:30:00,36.87,36.88,36.84,36.86,125300.0,36.87,36.88,36.84,36.86,125300.0
2012-08-24 15:00:00,36.86,36.95,36.78,36.94,169500.0,36.86,36.95,36.78,36.94,169500.0
2012-08-24 15:30:00,36.94,36.98,36.88,36.92,299900.0,36.94,36.98,36.88,36.92,299900.0
2012-08-27 09:30:00,36.99,37.0,36.88,36.95,220800.0,36.99,37.0,36.88,36.95,220800.0
2012-08-27 10:00:00,36.94,37.01,36.83,36.89,180900.0,36.94,37.01,36.83,36.89,180900.0
2012-08-27 10:30:00,36.9,36.91,36.78,36.81,142400.0,36.9,36.91,36.78,36.81,142400.0
2012-08-27 11:00:00,36.81,37.08,36.8,37.08,287200.0,36.81,37.08,36.8,37.08,287200.0
2012-08-27 11:30:00,37.08,37.19,36.99,37.0,207900.0,37.08,37.19,36.99,37.0,207900.0
2012-08-27 12:00:00,37.0,37.01,36.91,36.95,135700.0,37.0,37.01,36.91,36.95,135700.0
2012-08-27 12:30:00,36.94,36.96,36.88,36.9,66200.0,36.94,36.96,36.88,36.9,66200.0
2012-08-27 13:00:00,36.9,36.93,36.86,36.86,74500.0,36.9,36.93,36.86,36.86,74500.0
2012-08-27 13:30:00,36.86,36.9,36.82,36.86,96000.0,36.86,36.9,36.82,36.86,96000.0
2012-08-27 14:00:00,36.86,36.91,36.84,36.87,152400.0,36.86,36.91,36.84,36.87,152400.0
2012-08-27 14:30:00,36.89,37.0,36.89,36.96,117200.0,36.89,37.0,36.89,36.96,117200.0
2012-08-27 15:00:00,36.96,36.99,36.9,36.97,132000.0,36.96,36.99,36.9,36.97,132000.0
2012-08-27 15:30:00,36.99,36.99,36.84,36.93,256100.0,36.99,36.99,36.84,36.93,256100.0
2012-08-28 09:30:00,36.88,37.1,36.78,36.8,151500.0,36.88,37.1,36.78,36.8,151500.0
2012-08-28 10:00:00,36.79,37.0,36.76,36.96,322200.0,36.79,37.0,36.76,36.96,322200.0
2012-08-28 10:30:00,36.97,36.99,36.9,36.95,154700.0,36.97,36.99,36.9,36.95,154700.0
2012-08-28 11:00:00,36.95,36.97,36.87,36.9,140100.0,36.95,36.97,36.87,36.9,140100.0
2012-08-28 11:30:00,36.91,37.1,36.88,37.1,105300.0,36.91,37.1,36.88,37.1,105300.0
2012-08-28 12:00:00,37.1,37.1,37.03,37.08,113600.0,37.1,37.1,37.03,37.08,113600.0
2012-08-28 12:30:00,37.08,37.21,37.07,37.2,121000.0,37.08,37.21,37.07,37.2,121000.0
2012-08-28 13:00:00,37.2,37.21,37.08,37.11,88700.0,37.2,37.21,37.08,37.11,88700.0
2012-08-28 13:30:00,37.1,37.25,37.1,37.23,142000.0,37.1,37.25,37.1,37.23,142000.0
2012-08-28 14:00:00,37.23,37.25,37.18,37.22,134000.0,37.23,37.25,37.18,37.22,134000.0
2012-08-28 14:30:00,37.22,37.22,37.08,37.15,157700.0,37.22,37.22,37.08,37.15,157700.0
2012-08-28 15:00:00,37.15,37.2,37.07,37.11,179500.0,37.15,37.2,37.07,37.11,179500.0
2012-08-28 15:30:00,37.11,37.15,37.01,37.02,344600.0,37.11,37.15,37.01,37.02,344600.0
2012-08-29 09:30:00,37.08,37.13,36.82,36.87,307800.0,37.08,37.13,36.82,36.87,307800.0
2012-08-29 10:00:00,36.85,37.0,36.83,36.95,98200.0,36.85,37.0,36.83,36.95,98200.0
2012-08-29 10:30:00,36.94,36.97,36.87,36.93,86200.0,36.94,36.97,36.87,36.93,86200.0
2012-08-29 11:00:00,36.93,36.95,36.87,36.88,80800.0,36.93,36.95,36.87,36.88,80800.0
2012-08-29 11:30:00,36.89,37.04,36.89,37.01,117100.0,36.89,37.04,36.89,37.01,117100.0
2012-08-29 12:00:00,37.02,37.17,37.0,37.17,84500.0,37.02,37.17,37.0,37.17,84500.0
2012-08-29 12:30:00,37.19,37.28,37.13,37.27,67700.0,37.19,37.28,37.13,37.27,67700.0
2012-08-29 13:00:00,37.27,37.33,37.23,37.31,115900.0,37.27,37.33,37.23,37.31,115900.0
2012-08-29 13:30:00,37.31,37.45,37.29,37.42,135300.0,37.31,37.45,37.29,37.42,135300.0
2012-08-29 14:00:00,37.41,37.58,37.4,37.56,272000.0,37.41,37.58,37.4,37.56,272000.0
2012-08-29 14:30:00,37.56,37.61,37.52,37.55,214200.0,37.56,37.61,37.52,37.55,214200.0
2012-08-29 15:00:00,37.56,37.72,37.55,37.71,372800.0,37.56,37.72,37.55,37.71,372800.0
2012-08-29 15:30:00,37.71,37.83,37.7,37.79,653100.0,37.71,37.83,37.7,37.79,653100.0
2012-08-30 09:30:00,37.34,38.3,37.32,38.0,450000.0,37.34,38.3,37.32,38.0,450000.0
2012-08-30 10:00:00,38.0,38.05,37.82,37.9,306700.0,38.0,38.05,37.82,37.9,306700.0
2012-08-30 10:30:00,37.88,37.94,37.8,37.92,207300.0,37.88,37.94,37.8,37.92,207300.0
2012-08-30 11:00:00,37.9,38.15,37.85,38.05,199900.0,37.9,38.15,37.85,38.05,199900.0
2012-08-30 11:30:00,38.06,38.15,37.98,38.09,144200.0,38.06,38.15,37.98,38.09,144200.0
2012-08-30 12:00:00,38.09,38.13,38.0,38.02,129600.0,38.09,38.13,38.0,38.02,129600.0
2012-08-30 12:30:00,38.02,38.09,38.01,38.04,83800.0,38.02,38.09,38.01,38.04,83800.0
2012-08-30 13:00:00,38.03,38.07,37.99,38.01,101800.0,38.03,38.07,37.99,38.01,101800.0
2012-08-30 13:30:00,38.01,38.03,37.92,38.0,108600.0,38.01,38.03,37.92,38.0,108600.0
2012-08-30 14:00:00,38.01,38.11,37.98,38.02,124000.0,38.01,38.11,37.98,38.02,124000.0
2012-08-30 14:30:00,38.03,38.04,37.92,37.96,123600.0,38.03,38.04,37.92,37.96,123600.0
2012-08-30 15:00:00,37.96,38.04,37.95,37.97,166400.0,37.96,38.04,37.95,37.97,166400.0
2012-08-30 15:30:00,37.97,38.02,37.8,37.87,428300.0,37.97,38.02,37.8,37.87,428300.0
2012-08-31 09:30:00,37.91,38.13,37.75,37.84,177900.0,37.91,38.13,37.75,37.84,177900.0
2012-08-31 10:00:00,37.84,37.85,37.41,37.56,266400.0,37.84,37.85,37.41,37.56,266400.0
2012-08-31 10:30:00,37.57,37.64,37.44,37.57,106200.0,37.57,37.64,37.44,37.57,106200.0
2012-08-31 11:00:00,37.57,37.76,37.53,37.71,170500.0,37.57,37.76,37.53,37.71,170500.0
2012-08-31 11:30:00,37.7,37.73,37.61,37.63,92200.0,37.7,37.73,37.61,37.63,92200.0
2012-08-31 12:00:00,37.63,37.66,37.5,37.55,67000.0,37.63,37.66,37.5,37.55,67000.0
2012-08-31 12:30:00,37.55,37.69,37.49,37.68,88300.0,37.55,37.69,37.49,37.68,88300.0
2012-08-31 13:00:00,37.68,37.69,37.49,37.52,128600.0,37.68,37.69,37.49,37.52,128600.0
2012-08-31 13:30:00,37.53,37.64,37.52,37.61,65500.0,37.53,37.64,37.52,37.61,65500.0
2012-08-31 14:00:00,37.61,37.66,37.61,37.63,110900.0,37.61,37.66,37.61,37.63,110900.0
2012-08-31 14:30:00,37.63,37.65,37.59,37.59,97100.0,37.63,37.65,37.59,37.59,97100.0
2012-08-31 15:00:00,37.6,37.62,37.49,37.58,169900.0,37.6,37.62,37.49,37.58,169900.0
2012-08-31 15:30:00,37.57,37.61,37.51,37.55,277300.0,37.57,37.61,37.51,37.55,277300.0
2012-09-04 09:30:00,37.57,38.16,37.29,38.12,201000.0,37.57,38.16,37.29,38.12,201000.0
2012-09-04 10:00:00,38.12,38.12,37.72,37.81,170800.0,38.12,38.12,37.72,37.81,170800.0
2012-09-04 10:30:00,37.8,37.84,37.71,37.77,145100.0,37.8,37.84,37.71,37.77,145100.0
2012-09-04 11:00:00,37.77,37.94,37.77,37.94,240000.0,37.77,37.94,37.77,37.94,240000.0
2012-09-04 11:30:00,37.94,37.95,37.83,37.89,246900.0,37.94,37.95,37.83,37.89,246900.0
2012-09-04 12:00:00,37.9,37.9,37.72,37.76,68600.0,37.9,37.9,37.72,37.76,68600.0
2012-09-04 12:30:00,37.77,37.84,37.71,37.76,154800.0,37.77,37.84,37.71,37.76,154800.0
2012-09-04 13:00:00,37.77,37.77,37.67,37.69,235200.0,37.77,37.77,37.67,37.69,235200.0
2012-09-04 13:30:00,37.7,37.72,37.68,37.7,83200.0,37.7,37.72,37.68,37.7,83200.0
2012-09-04 14:00:00,37.7,38.01,37.69,37.97,224000.0,37.7,38.01,37.69,37.97,224000.0
2012-09-04 14:30:00,37.98,38.13,37.95,38.1,245300.0,37.98,38.13,37.95,38.1,245300.0
2012-09-04 15:00:00,38.11,38.11,38.01,38.11,135100.0,38.11,38.11,38.01,38.11,135100.0
2012-09-04 15:30:00,38.11,38.11,38.0,38.09,285400.0,38.11,38.11,38.0,38.09,285400.0
2012-09-05 09:30:00,37.95,38.1,37.8,38.04,179200.0,37.95,38.1,37.8,38.04,179200.0
2012-09-05 10:00:00,38.05,38.18,37.95,38.17,167800.0,38.05,38.18,37.95,38.17,167800.0
2012-09-05 10:30:00,38.17,38.25,37.86,37.88,130200.0,38.17,38.25,37.86,37.88,130200.0
2012-09-05 11:00:00,37.87,37.94,37.74,37.87,145100.0,37.87,37.94,37.74,37.87,145100.0
2012-09-05 11:30:00,37.87,38.09,37.85,38.03,104200.0,37.87,38.09,37.85,38.03,104200.0
2012-09-05 12:00:00,38.02,38.14,38.01,38.13,60500.0,38.02,38.14,38.01,38.13,60500.0
2012-09-05 12:30:00,38.14,38.43,38.07,38.39,202500.0,38.14,38.43,38.07,38.39,202500.0
2012-09-05 13:00:00,38.38,38.38,38.2,38.2,99600.0,38.38,38.38,38.2,38.2,99600.0
2012-09-05 13:30:00,38.2,38.21,38.2,38.21,109900.0,38.2,38.21,38.2,38.21,109900.0
2012-09-05 14:00:00,38.21,38.34,38.2,38.34,185800.0,38.21,38.34,38.2,38.34,185800.0
2012-09-05 14:30:00,38.34,38.36,38.22,38.26,107700.0,38.34,38.36,38.22,38.26,107700.0
2012-09-05 15:00:00,38.25,38.26,38.17,38.17,167100.0,38.25,38.26,38.17,38.17,167100.0
2012-09-05 15:30:00,38.17,38.26,38.14,38.25,254800.0,38.17,38.26,38.14,38.25,254800.0
2012-09-06 09:30:00,38.56,38.7,38.38,38.59,164000.0,38.56,38.7,38.38,38.59,164000.0
2012-09-06 10:00:00,38.6,38.79,38.6,38.73,111700.0,38.6,38.79,38.6,38.73,111700.0
2012-09-06 10:30:00,38.74,38.94,38.73,38.82,120900.0,38.74,38.94,38.73,38.82,120900.0
2012-09-06 11:00:00,38.83,38.86,38.69,38.75,143100.0,38.83,38.86,38.69,38.75,143100.0
2012-09-06 11:30:00,38.74,38.86,38.67,38.8,204500.0,38.74,38.86,38.67,38.8,204500.0
2012-09-06 12:00:00,38.79,38.85,38.66,38.73,149600.0,38.79,38.85,38.66,38.73,149600.0
2012-09-06 12:30:00,38.73,38.88,38.73,38.82,139500.0,38.73,38.88,38.73,38.82,139500.0
2012-09-06 13:00:00,38.81,38.81,38.65,38.66,130000.0,38.81,38.81,38.65,38.66,130000.0
2012-09-06 13:30:00,38.67,38.78,38.63,38.7,93900.0,38.67,38.78,38.63,38.7,93900.0
2012-09-06 14:00:00,38.71,38.91,38.71,38.91,115800.0,38.71,38.91,38.71,38.91,115800.0
2012-09-06 14:30:00,38.9,39.07,38.86,39.04,159800.0,38.9,39.07,38.86,39.04,159800.0
2012-09-06 15:00:00,39.04,39.05,38.95,38.97,287800.0,39.04,39.05,38.95,38.97,287800.0
2012-09-06 15:30:00,38.97,39.07,38.95,39.02,648800.0,38.97,39.07,38.95,39.02,648800.0
2012-09-07 09:30:00,39.0,39.08,38.72,38.93,205200.0,39.0,39.08,38.72,38.93,205200.0
2012-09-07 10:00:00,38.9,38.95,38.69,38.91,153400.0,38.9,38.95,38.69,38.91,153400.0
2012-09-07 10:30:00,38.92,39.01,38.87,38.95,96600.0,38.92,39.01,38.87,38.95,96600.0
2012-09-07 11:00:00,38.95,38.97,38.8,38.92,126500.0,38.95,38.97,38.8,38.92,126500.0
2012-09-07 11:30:00,38.94,38.96,38.71,38.81,127900.0,38.94,38.96,38.71,38.81,127900.0
2012-09-07 12:00:00,38.81,38.82,38.67,38.67,77100.0,38.81,38.82,38.67,38.67,77100.0
2012-09-07 12:30:00,38.67,38.76,38.66,38.71,61800.0,38.67,38.76,38.66,38.71,61800.0
2012-09-07 13:00:00,38.72,38.73,38.65,38.69,93300.0,38.72,38.73,38.65,38.69,93300.0
2012-09-07 13:30:00,38.69,38.71,38.64,38.67,61200.0,38.69,38.71,38.64,38.67,61200.0
2012-09-07 14:00:00,38.67,38.72,38.65,38.71,82300.0,38.67,38.72,38.65,38.71,82300.0
2012-09-07 14:30:00,38.71,38.72,38.66,38.67,64800.0,38.71,38.72,38.66,38.67,64800.0
2012-09-07 15:00:00,38.66,38.76,38.65,38.72,138600.0,38.66,38.76,38.65,38.72,138600.0
2012-09-07 15:30:00,38.72,38.75,38.66,38.72,267200.0,38.72,38.75,38.66,38.72,267200.0
2012-09-10 09:30:00,38.98,39.54,38.77,39.49,416700.0,38.98,39.54,38.77,39.49,416700.0
2012-09-10 10:00:00,39.47,39.63,39.43,39.57,387900.0,39.47,39.63,39.43,39.57,387900.0
2012-09-10 10:30:00,39.58,39.61,39.5,39.55,798700.0,39.58,39.61,39.5,39.55,798700.0
2012-09-10 11:00:00,39.54,39.97,39.5,39.96,394200.0,39.54,39.97,39.5,39.96,394200.0
2012-09-10 11:30:00,39.95,40.19,39.93,39.99,351500.0,39.95,40.19,39.93,39.99,351500.0
2012-09-10 12:00:00,39.99,40.01,39.84,39.91,172300.0,39.99,40.01,39.84,39.91,172300.0
2012-09-10 12:30:00,39.91,39.97,39.8,39.84,240900.0,39.91,39.97,39.8,39.84,240900.0
2012-09-10 13:00:00,39.84,39.84,39.54,39.66,229000.0,39.84,39.84,39.54,39.66,229000.0
2012-09-10 13:30:00,39.67,39.69,39.55,39.65,125800.0,39.67,39.69,39.55,39.65,125800.0
2012-09-10 14:00:00,39.65,39.88,39.64,39.82,241600.0,39.65,39.88,39.64,39.82,241600.0
2012-09-10 14:30:00,39.81,39.83,39.68,39.68,151900.0,39.81,39.83,39.68,39.68,151900.0
2012-09-10 15:00:00,39.69,39.75,39.61,39.73,209300.0,39.69,39.75,39.61,39.73,209300.0
2012-09-10 15:30:00,39.73,39.73,39.44,39.49,605900.0,39.73,39.73,39.44,39.49,605900.0
2012-09-11 09:30:00,40.25,40.65,40.0,40.16,1339500.0,40.25,40.65,40.0,40.16,1339500.0
2012-09-11 10:00:00,40.17,40.26,39.2,39.22,642700.0,40.17,40.26,39.2,39.22,642700.0
2012-09-11 10:30:00,39.21,39.45,38.92,39.15,720200.0,39.21,39.45,38.92,39.15,720200.0
2012-09-11 11:00:00,39.15,39.3,39.03,39.1,446600.0,39.15,39.3,39.03,39.1,446600.0
2012-09-11 11:30:00,39.09,39.14,38.86,39.11,334700.0,39.09,39.14,38.86,39.11,334700.0
2012-09-11 12:00:00,39.1,39.21,38.97,39.16,113300.0,39.1,39.21,38.97,39.16,113300.0
2012-09-11 12:30:00,39.16,39.26,38.87,38.9,191200.0,39.16,39.26,38.87,38.9,191200.0
2012-09-11 13:00:00,38.88,38.93,38.81,38.93,125600.0,38.88,38.93,38.81,38.93,125600.0
2012-09-11 13:30:00,38.93,38.96,38.82,38.83,105200.0,38.93,38.96,38.82,38.83,105200.0
2012-09-11 14:00:00,38.83,38.83,38.63,38.76,239700.0,38.83,38.83,38.63,38.76,239700.0
2012-09-11 14:30:00,38.76,38.77,38.59,38.69,191800.0,38.76,38.77,38.59,38.69,191800.0
2012-09-11 15:00:00,38.69,38.78,38.62,38.76,200800.0,38.69,38.78,38.62,38.76,200800.0
2012-09-11 15:30:00,38.77,38.95,38.7,38.89,593400.0,38.77,38.95,38.7,38.89,593400.0
2012-09-12 09:30:00,38.97,39.34,38.92,39.26,308800.0,38.97,39.34,38.92,39.26,308800.0
2012-09-12 10:00:00,39.26,39.3,39.15,39.26,159300.0,39.26,39.3,39.15,39.26,159300.0
2012-09-12 10:30:00,39.26,39.3,39.16,39.26,160300.0,39.26,39.3,39.16,39.26,160300.0
2012-09-12 11:00:00,39.26,39.48,39.26,39.38,105700.0,39.26,39.48,39.26,39.38,105700.0
2012-09-12 11:30:00,39.38,39.41,39.32,39.38,75400.0,39.38,39.41,39.32,39.38,75400.0
2012-09-12 12:00:00,39.38,39.51,39.37,39.44,83700.0,39.38,39.51,39.37,39.44,83700.0
2012-09-12 12:30:00,39.44,39.44,39.34,39.35,52900.0,39.44,39.44,39.34,39.35,52900.0
2012-09-12 13:00:00,39.35,39.48,39.34,39.45,75800.0,39.35,39.48,39.34,39.45,75800.0
2012-09-12 13:30:00,39.44,39.56,39.43,39.54,80600.0,39.44,39.56,39.43,39.54,80600.0
2012-09-12 14:00:00,39.55,39.58,39.39,39.45,96900.0,39.55,39.58,39.39,39.45,96900.0
2012-09-12 14:30:00,39.44,39.48,39.35,39.36,92600.0,39.44,39.48,39.35,39.36,92600.0
2012-09-12 15:00:00,39.37,39.42,39.21,39.32,304500.0,39.37,39.42,39.21,39.32,304500.0
2012-09-12 15:30:00,39.33,39.33,39.18,39.23,471300.0,39.33,39.33,39.18,39.23,471300.0
2012-09-13 09:30:00,39.12,39.42,38.97,39.12,255200.0,39.12,39.42,38.97,39.12,255200.0
2012-09-13 10:00:00,39.11,39.18,38.97,39.07,84400.0,39.11,39.18,38.97,39.07,84400.0
2012-09-13 10:30:00,39.07,39.2,39.0,39.18,67800.0,39.07,39.2,39.0,39.18,67800.0
2012-09-13 11:00:00,39.18,39.35,39.18,39.3,75900.0,39.18,39.35,39.18,39.3,75900.0
2012-09-13 11:30:00,39.3,39.32,39.26,39.3,184200.0,39.3,39.32,39.26,39.3,184200.0
2012-09-13 12:00:00,39.3,39.39,39.27,39.39,68800.0,39.3,39.39,39.27,39.39,68800.0
2012-09-13 12:30:00,39.39,39.62,39.33,39.57,200800.0,39.39,39.62,39.33,39.57,200800.0
2012-09-13 13:00:00,39.58,39.75,39.53,39.73,86400.0,39.58,39.75,39.53,39.73,86400.0
2012-09-13 13:30:00,39.73,39.82,39.67,39.75,123000.0,39.73,39.82,39.67,39.75,123000.0
2012-09-13 14:00:00,39.75,39.85,39.71,39.76,161300.0,39.75,39.85,39.71,39.76,161300.0
2012-09-13 14:30:00,39.77,39.77,39.65,39.69,332000.0,39.77,39.77,39.65,39.69,332000.0
2012-09-13 15:00:00,39.68,39.69,39.52,39.52,346600.0,39.68,39.69,39.52,39.52,346600.0
2012-09-13 15:30:00,39.52,39.6,39.45,39.5,459300.0,39.52,39.6,39.45,39.5,459300.0
2012-09-14 09:30:00,39.25,40.02,39.25,39.91,366900.0,39.25,40.02,39.25,39.91,366900.0
2012-09-14 10:00:00,39.91,39.99,39.79,39.79,272500.0,39.91,39.99,39.79,39.79,272500.0
2012-09-14 10:30:00,39.78,39.82,39.52,39.53,204400.0,39.78,39.82,39.52,39.53,204400.0
2012-09-14 11:00:00,39.54,39.59,39.46,39.5,432000.0,39.54,39.59,39.46,39.5,432000.0
2012-09-14 11:30:00,39.5,39.82,39.4,39.78,280100.0,39.5,39.82,39.4,39.78,280100.0
2012-09-14 12:00:00,39.76,39.87,39.75,39.81,69600.0,39.76,39.87,39.75,39.81,69600.0
2012-09-14 12:30:00,39.82,39.86,39.75,39.75,46300.0,39.82,39.86,39.75,39.75,46300.0
2012-09-14 13:00:00,39.75,39.8,39.72,39.77,112800.0,39.75,39.8,39.72,39.77,112800.0
2012-09-14 13:30:00,39.77,39.8,39.75,39.79,77200.0,39.77,39.8,39.75,39.79,77200.0
2012-09-14 14:00:00,39.78,39.8,39.7,39.76,83000.0,39.78,39.8,39.7,39.76,83000.0
2012-09-14 14:30:00,39.76,39.79,39.64,39.67,104200.0,39.76,39.79,39.64,39.67,104200.0
2012-09-14 15:00:00,39.68,39.69,39.5,39.5,189000.0,39.68,39.69,39.5,39.5,189000.0
2012-09-14 15:30:00,39.51,39.71,39.5,39.71,381200.0,39.51,39.71,39.5,39.71,381200.0
2012-09-17 09:30:00,39.56,39.69,39.2,39.35,176200.0,39.56,39.69,39.2,39.35,176200.0
2012-09-17 10:00:00,39.34,39.36,39.25,39.28,71400.0,39.34,39.36,39.25,39.28,71400.0
2012-09-17 10:30:00,39.28,39.43,39.23,39.43,115700.0,39.28,39.43,39.23,39.43,115700.0
2012-09-17 11:00:00,39.42,39.55,39.39,39.49,165200.0,39.42,39.55,39.39,39.49,165200.0
2012-09-17 11:30:00,39.5,39.67,39.49,39.67,119700.0,39.5,39.67,39.49,39.67,119700.0
2012-09-17 12:00:00,39.67,39.95,39.64,39.89,150300.0,39.67,39.95,39.64,39.89,150300.0
2012-09-17 12:30:00,39.89,39.9,39.62,39.62,89300.0,39.89,39.9,39.62,39.62,89300.0
2012-09-17 13:00:00,39.6,39.67,39.58,39.62,41900.0,39.6,39.67,39.58,39.62,41900.0
2012-09-17 13:30:00,39.63,39.66,39.52,39.66,54600.0,39.63,39.66,39.52,39.66,54600.0
2012-09-17 14:00:00,39.66,39.77,39.62,39.72,94500.0,39.66,39.77,39.62,39.72,94500.0
2012-09-17 14:30:00,39.72,39.85,39.7,39.79,148000.0,39.72,39.85,39.7,39.79,148000.0
2012-09-17 15:00:00,39.79,39.91,39.76,39.8,206600.0,39.79,39.91,39.76,39.8,206600.0
2012-09-17 15:30:00,39.8,39.86,39.75,39.84,347900.0,39.8,39.86,39.75,39.84,347900.0
2012-09-18 09:30:00,39.8,39.83,39.26,39.56,222600.0,39.8,39.83,39.26,39.56,222600.0
2012-09-18 10:00:00,39.58,39.62,39.08,39.29,283000.0,39.58,39.62,39.08,39.29,283000.0
2012-09-18 10:30:00,39.28,39.41,39.22,39.28,123000.0,39.28,39.41,39.22,39.28,123000.0
2012-09-18 11:00:00,39.29,39.34,39.2,39.26,108200.0,39.29,39.34,39.2,39.26,108200.0
2012-09-18 11:30:00,39.25,39.39,39.24,39.36,69400.0,39.25,39.39,39.24,39.36,69400.0
2012-09-18 12:00:00,39.36,39.37,39.07,39.12,90300.0,39.36,39.37,39.07,39.12,90300.0
2012-09-18 12:30:00,39.12,39.2,39.1,39.18,174100.0,39.12,39.2,39.1,39.18,174100.0
2012-09-18 13:00:00,39.19,39.3,39.17,39.25,75300.0,39.19,39.3,39.17,39.25,75300.0
2012-09-18 13:30:00,39.25,39.31,39.18,39.21,155200.0,39.25,39.31,39.18,39.21,155200.0
2012-09-18 14:00:00,39.21,39.25,39.06,39.1,105000.0,39.21,39.25,39.06,39.1,105000.0
2012-09-18 14:30:00,39.1,39.15,39.03,39.09,159200.0,39.1,39.15,39.03,39.09,159200.0
2012-09-18 15:00:00,39.1,39.2,39.07,39.17,188800.0,39.1,39.2,39.07,39.17,188800.0
2012-09-18 15:30:00,39.17,39.35,39.16,39.35,294100.0,39.17,39.35,39.16,39.35,294100.0
2012-09-19 09:30:00,39.49,39.56,39.25,39.35,114800.0,39.49,39.56,39.25,39.35,114800.0
2012-09-19 10:00:00,39.36,39.62,39.32,39.43,147200.0,39.36,39.62,39.32,39.43,147200.0
2012-09-19 10:30:00,39.45,39.46,39.25,39.33,294300.0,39.45,39.46,39.25,39.33,294300.0
2012-09-19 11:00:00,39.32,39.46,39.29,39.44,146300.0,39.32,39.46,39.29,39.44,146300.0
2012-09-19 11:30:00,39.45,39.46,39.22,39.23,109600.0,39.45,39.46,39.22,39.23,109600.0
2012-09-19 12:00:00,39.23,39.44,39.23,39.44,95100.0,39.23,39.44,39.23,39.44,95100.0
2012-09-19 12:30:00,39.44,39.48,39.27,39.3,99600.0,39.44,39.48,39.27,39.3,99600.0
2012-09-19 13:00:00,39.31,39.35,39.29,39.3,165300.0,39.31,39.35,39.29,39.3,165300.0
2012-09-19 13:30:00,39.29,39.31,39.23,39.28,88700.0,39.29,39.31,39.23,39.28,88700.0
2012-09-19 14:00:00,39.28,39.28,39.17,39.18,122400.0,39.28,39.28,39.17,39.18,122400.0
2012-09-19 14:30:00,39.18,39.24,39.15,39.22,92200.0,39.18,39.24,39.15,39.22,92200.0
2012-09-19 15:00:00,39.22,39.23,39.16,39.21,144300.0,39.22,39.23,39.16,39.21,144300.0
2012-09-19 15:30:00,39.21,39.22,39.05,39.08,2029100.0,39.21,39.22,39.05,39.08,2029100.0
2012-09-20 09:30:00,39.23,39.45,38.66,38.73,326200.0,39.23,39.45,38.66,38.73,326200.0
2012-09-20 10:00:00,38.73,39.0,38.68,38.95,252000.0,38.73,39.0,38.68,38.95,252000.0
2012-09-20 10:30:00,38.95,39.0,38.9,38.95,339800.0,38.95,39.0,38.9,38.95,339800.0
2012-09-20 11:00:00,38.95,39.04,38.94,38.96,143400.0,38.95,39.04,38.94,38.96,143400.0
2012-09-20 11:30:00,38.96,39.05,38.96,39.05,143200.0,38.96,39.05,38.96,39.05,143200.0
2012-09-20 12:00:00,39.05,39.14,39.03,39.08,105100.0,39.05,39.14,39.03,39.08,105100.0
2012-09-20 12:30:00,39.08,39.1,38.96,39.01,96100.0,39.08,39.1,38.96,39.01,96100.0
2012-09-20 13:00:00,38.99,39.01,38.96,39.01,96800.0,38.99,39.01,38.96,39.01,96800.0
2012-09-20 13:30:00,39.0,39.02,38.95,38.95,100000.0,39.0,39.02,38.95,38.95,100000.0
2012-09-20 14:00:00,38.95,38.95,38.67,38.72,349000.0,38.95,38.95,38.67,38.72,349000.0
2012-09-20 14:30:00,38.72,38.73,38.54,38.73,305400.0,38.72,38.73,38.54,38.73,305400.0
2012-09-20 15:00:00,38.73,38.87,38.66,38.87,275500.0,38.73,38.87,38.66,38.87,275500.0
2012-09-20 15:30:00,38.87,38.93,38.78,38.86,407400.0,38.87,38.93,38.78,38.86,407400.0
2012-09-21 09:30:00,39.14,39.14,38.87,38.94,356500.0,39.14,39.14,38.87,38.94,356500.0
2012-09-21 10:00:00,38.93,39.12,38.9,39.12,230100.0,38.93,39.12,38.9,39.12,230100.0
2012-09-21 10:30:00,39.12,39.3,39.12,39.14,120900.0,39.12,39.3,39.12,39.14,120900.0
2012-09-21 11:00:00,39.14,39.19,39.01,39.16,79400.0,39.14,39.19,39.01,39.16,79400.0
2012-09-21 11:30:00,39.17,39.17,39.03,39.04,84500.0,39.17,39.17,39.03,39.04,84500.0
2012-09-21 12:00:00,39.04,39.04,38.91,38.94,94300.0,39.04,39.04,38.91,38.94,94300.0
2012-09-21 12:30:00,38.93,39.07,38.93,39.04,73100.0,38.93,39.07,38.93,39.04,73100.0
2012-09-21 13:00:00,39.06,39.09,38.9,38.92,64700.0,39.06,39.09,38.9,38.92,64700.0
2012-09-21 13:30:00,38.91,38.96,38.88,38.93,68200.0,38.91,38.96,38.88,38.93,68200.0
2012-09-21 14:00:00,38.93,38.94,38.9,38.9,86200.0,38.93,38.94,38.9,38.9,86200.0
2012-09-21 14:30:00,38.9,38.91,38.81,38.81,94300.0,38.9,38.91,38.81,38.81,94300.0
2012-09-21 15:00:00,38.82,38.88,38.76,38.87,113500.0,38.82,38.88,38.76,38.87,113500.0
2012-09-21 15:30:00,38.86,38.87,38.71,38.77,412200.0,38.86,38.87,38.71,38.77,412200.0
2012-09-24 09:30:00,38.79,39.0,38.19,38.3,200700.0,38.79,39.0,38.19,38.3,200700.0
2012-09-24 10:00:00,38.32,38.32,37.99,38.17,136000.0,38.32,38.32,37.99,38.17,136000.0
2012-09-24 10:30:00,38.17,38.32,38.15,38.27,123600.0,38.17,38.32,38.15,38.27,123600.0
2012-09-24 11:00:00,38.27,38.32,38.23,38.31,140700.0,38.27,38.32,38.23,38.31,140700.0
2012-09-24 11:30:00,38.31,38.34,38.28,38.3,62600.0,38.31,38.34,38.28,38.3,62600.0
2012-09-24 12:00:00,38.3,38.37,38.28,38.28,111600.0,38.3,38.37,38.28,38.28,111600.0
2012-09-24 12:30:00,38.29,38.3,38.24,38.29,132900.0,38.29,38.3,38.24,38.29,132900.0
2012-09-24 13:00:00,38.29,38.31,38.24,38.26,80200.0,38.29,38.31,38.24,38.26,80200.0
2012-09-24 13:30:00,38.26,38.36,38.25,38.32,75000.0,38.26,38.36,38.25,38.32,75000.0
2012-09-24 14:00:00,38.32,38.47,38.3,38.47,88600.0,38.32,38.47,38.3,38.47,88600.0
2012-09-24 14:30:00,38.48,38.52,38.46,38.47,146200.0,38.48,38.52,38.46,38.47,146200.0
2012-09-24 15:00:00,38.47,38.48,38.25,38.39,1767400.0,38.47,38.48,38.25,38.39,1767400.0
2012-09-24 15:30:00,38.4,38.51,38.36,38.42,479300.0,38.4,38.51,38.36,38.42,479300.0
2012-09-25 09:30:00,38.77,38.82,38.42,38.44,297000.0,38.77,38.82,38.42,38.44,297000.0
2012-09-25 10:00:00,38.43,38.49,38.37,38.38,167100.0,38.43,38.49,38.37,38.38,167100.0
2012-09-25 10:30:00,38.37,38.48,38.34,38.38,168700.0,38.37,38.48,38.34,38.38,168700.0
2012-09-25 11:00:00,38.39,38.69,38.38,38.66,237600.0,38.39,38.69,38.38,38.66,237600.0
2012-09-25 11:30:00,38.65,38.79,38.58,38.6,132000.0,38.65,38.79,38.58,38.6,132000.0
2012-09-25 12:00:00,38.6,38.62,38.51,38.56,75700.0,38.6,38.62,38.51,38.56,75700.0
2012-09-25 12:30:00,38.56,38.65,38.36,38.4,64200.0,38.56,38.65,38.36,38.4,64200.0
2012-09-25 13:00:00,38.4,38.4,38.29,38.3,73200.0,38.4,38.4,38.29,38.3,73200.0
2012-09-25 13:30:00,38.31,38.35,38.26,38.35,73900.0,38.31,38.35,38.26,38.35,73900.0
2012-09-25 14:00:00,38.36,38.44,38.28,38.33,97100.0,38.36,38.44,38.28,38.33,97100.0
2012-09-25 14:30:00,38.31,38.4,38.28,38.29,76800.0,38.31,38.4,38.28,38.29,76800.0
2012-09-25 15:00:00,38.29,38.31,38.05,38.18,147700.0,38.29,38.31,38.05,38.18,147700.0
2012-09-25 15:30:00,38.18,38.21,37.89,37.94,385100.0,38.18,38.21,37.89,37.94,385100.0
2012-09-26 09:30:00,38.03,38.42,38.02,38.05,425100.0,38.03,38.42,38.02,38.05,425100.0
2012-09-26 10:00:00,38.06,38.08,37.7,37.71,98600.0,38.06,38.08,37.7,37.71,98600.0
2012-09-26 10:30:00,37.71,37.72,37.5,37.53,141600.0,37.71,37.72,37.5,37.53,141600.0
2012-09-26 11:00:00,37.54,37.63,37.48,37.55,165200.0,37.54,37.63,37.48,37.55,165200.0
2012-09-26 11:30:00,37.56,37.67,37.49,37.58,129700.0,37.56,37.67,37.49,37.58,129700.0
2012-09-26 12:00:00,37.57,37.7,37.55,37.69,69100.0,37.57,37.7,37.55,37.69,69100.0
2012-09-26 12:30:00,37.69,37.79,37.64,37.76,76300.0,37.69,37.79,37.64,37.76,76300.0
2012-09-26 13:00:00,37.75,37.76,37.57,37.72,145200.0,37.75,37.76,37.57,37.72,145200.0
2012-09-26 13:30:00,37.72,37.78,37.58,37.58,149000.0,37.72,37.78,37.58,37.58,149000.0
2012-09-26 14:00:00,37.58,37.68,37.57,37.57,92200.0,37.58,37.68,37.57,37.57,92200.0
2012-09-26 14:30:00,37.57,37.59,37.48,37.54,123400.0,37.57,37.59,37.48,37.54,123400.0
2012-09-26 15:00:00,37.55,37.55,37.43,37.45,202700.0,37.55,37.55,37.43,37.45,202700.0
2012-09-26 15:30:00,37.45,37.54,37.33,37.51,441800.0,37.45,37.54,37.33,37.51,441800.0
2012-09-27 09:30:00,37.71,37.75,37.08,37.14,261700.0,37.71,37.75,37.08,37.14,261700.0
2012-09-27 10:00:00,37.14,37.24,37.07,37.19,168200.0,37.14,37.24,37.07,37.19,168200.0
2012-09-27 10:30:00,37.19,37.35,37.18,37.22,135400.0,37.19,37.35,37.18,37.22,135400.0
2012-09-27 11:00:00,37.23,37.24,37.05,37.1,207900.0,37.23,37.24,37.05,37.1,207900.0
2012-09-27 11:30:00,37.11,37.38,37.11,37.35,116900.0,37.11,37.38,37.11,37.35,116900.0
2012-09-27 12:00:00,37.35,37.5,37.23,37.43,204000.0,37.35,37.5,37.23,37.43,204000.0
2012-09-27 12:30:00,37.42,37.43,37.38,37.38,67900.0,37.42,37.43,37.38,37.38,67900.0
2012-09-27 13:00:00,37.38,37.66,37.36,37.62,132000.0,37.38,37.66,37.36,37.62,132000.0
2012-09-27 13:30:00,37.63,37.85,37.61,37.81,135100.0,37.63,37.85,37.61,37.81,135100.0
2012-09-27 14:00:00,37.81,37.89,37.78,37.83,92900.0,37.81,37.89,37.78,37.83,92900.0
2012-09-27 14:30:00,37.84,37.85,37.54,37.74,203800.0,37.84,37.85,37.54,37.74,203800.0
2012-09-27 15:00:00,37.74,37.76,37.6,37.61,239400.0,37.74,37.76,37.6,37.61,239400.0
2012-09-27 15:30:00,37.61,37.67,37.37,37.45,576700.0,37.61,37.67,37.37,37.45,576700.0
2012-09-28 09:30:00,37.91,37.91,37.01,37.02,363900.0,37.91,37.91,37.01,37.02,363900.0
2012-09-28 10:00:00,37.02,37.1,36.97,37.01,249900.0,37.02,37.1,36.97,37.01,249900.0
2012-09-28 10:30:00,37.0,37.14,36.87,37.14,298600.0,37.0,37.14,36.87,37.14,298600.0
2012-09-28 11:00:00,37.14,37.46,37.12,37.37,121900.0,37.14,37.46,37.12,37.37,121900.0
2012-09-28 11:30:00,37.36,37.42,37.29,37.34,62000.0,37.36,37.42,37.29,37.34,62000.0
2012-09-28 12:00:00,37.33,37.43,37.23,37.25,153500.0,37.33,37.43,37.23,37.25,153500.0
2012-09-28 12:30:00,37.25,37.35,37.22,37.3,66100.0,37.25,37.35,37.22,37.3,66100.0
2012-09-28 13:00:00,37.3,37.32,37.19,37.3,118100.0,37.3,37.32,37.19,37.3,118100.0
2012-09-28 13:30:00,37.33,37.42,37.28,37.29,169800.0,37.33,37.42,37.28,37.29,169800.0
2012-09-28 14:00:00,37.29,37.4,37.28,37.29,158800.0,37.29,37.4,37.28,37.29,158800.0
2012-09-28 14:30:00,37.29,37.42,37.27,37.41,159300.0,37.29,37.42,37.27,37.41,159300.0
2012-09-28 15:00:00,37.41,37.58,37.37,37.56,221000.0,37.41,37.58,37.37,37.56,221000.0
2012-09-28 15:30:00,37.57,37.65,37.49,37.57,325500.0,37.57,37.65,37.49,37.57,325500.0
2012-10-01 09:30:00,37.64,38.0,37.51,37.94,118900.0,37.64,38.0,37.51,37.94,118900.0
2012-10-01 10:00:00,37.94,38.25,37.94,38.05,138200.0,37.94,38.25,37.94,38.05,138200.0
2012-10-01 10:30:00,38.06,38.08,37.92,37.93,90500.0,38.06,38.08,37.92,37.93,90500.0
2012-10-01 11:00:00,37.93,37.98,37.8,37.83,74000.0,37.93,37.98,37.8,37.83,74000.0
2012-10-01 11:30:00,37.82,37.86,37.65,37.65,48000.0,37.82,37.86,37.65,37.65,48000.0
2012-10-01 12:00:00,37.65,37.67,37.56,37.58,39900.0,37.65,37.67,37.56,37.58,39900.0
2012-10-01 12:30:00,37.58,37.62,37.44,37.48,49200.0,37.58,37.62,37.44,37.48,49200.0
2012-10-01 13:00:00,37.46,37.51,37.4,37.49,53400.0,37.46,37.51,37.4,37.49,53400.0
2012-10-01 13:30:00,37.48,37.58,37.44,37.56,76600.0,37.48,37.58,37.44,37.56,76600.0
2012-10-01 14:00:00,37.56,37.6,37.46,37.58,127700.0,37.56,37.6,37.46,37.58,127700.0
2012-10-01 14:30:00,37.58,37.61,37.54,37.6,71300.0,37.58,37.61,37.54,37.6,71300.0
2012-10-01 15:00:00,37.61,37.62,37.36,37.41,129400.0,37.61,37.62,37.36,37.41,129400.0
2012-10-01 15:30:00,37.41,37.47,37.32,37.34,312300.0,37.41,37.47,37.32,37.34,312300.0
2012-10-02 09:30:00,37.59,37.59,36.95,37.04,146000.0,37.59,37.59,36.95,37.04,146000.0
2012-10-02 10:00:00,37.03,37.05,36.95,36.97,197900.0,37.03,37.05,36.95,36.97,197900.0
2012-10-02 10:30:00,36.98,37.07,36.91,36.91,252900.0,36.98,37.07,36.91,36.91,252900.0
2012-10-02 11:00:00,36.91,36.95,36.86,36.87,106400.0,36.91,36.95,36.86,36.87,106400.0
2012-10-02 11:30:00,36.88,36.93,36.73,36.84,151700.0,36.88,36.93,36.73,36.84,151700.0
2012-10-02 12:00:00,36.85,36.94,36.82,36.9,126400.0,36.85,36.94,36.82,36.9,126400.0
2012-10-02 12:30:00,36.9,36.91,36.82,36.84,93200.0,36.9,36.91,36.82,36.84,93200.0
2012-10-02 13:00:00,36.83,36.87,36.79,36.82,53800.0,36.83,36.87,36.79,36.82,53800.0
2012-10-02 13:30:00,36.82,36.87,36.75,36.84,127200.0,36.82,36.87,36.75,36.84,127200.0
2012-10-02 14:00:00,36.83,36.86,36.7,36.77,103800.0,36.83,36.86,36.7,36.77,103800.0
2012-10-02 14:30:00,36.74,36.75,36.66,36.7,203500.0,36.74,36.75,36.66,36.7,203500.0
2012-10-02 15:00:00,36.7,36.86,36.65,36.86,378700.0,36.7,36.86,36.65,36.86,378700.0
2012-10-02 15:30:00,36.86,36.9,36.82,36.84,527600.0,36.86,36.9,36.82,36.84,527600.0
2012-10-03 09:30:00,36.86,37.19,36.84,37.04,244900.0,36.86,37.19,36.84,37.04,244900.0
2012-10-03 10:00:00,37.07,37.25,37.02,37.19,411500.0,37.07,37.25,37.02,37.19,411500.0
2012-10-03 10:30:00,37.2,37.2,37.06,37.11,182900.0,37.2,37.2,37.06,37.11,182900.0
2012-10-03 11:00:00,37.11,37.19,37.1,37.1,183200.0,37.11,37.19,37.1,37.1,183200.0
2012-10-03 11:30:00,37.1,37.13,37.05,37.06,165000.0,37.1,37.13,37.05,37.06,165000.0
2012-10-03 12:00:00,37.06,37.07,37.03,37.03,137800.0,37.06,37.07,37.03,37.03,137800.0
2012-10-03 12:30:00,37.04,37.04,36.97,36.98,73300.0,37.04,37.04,36.97,36.98,73300.0
2012-10-03 13:00:00,36.99,37.0,36.9,36.92,63100.0,36.99,37.0,36.9,36.92,63100.0
2012-10-03 13:30:00,36.92,36.92,36.8,36.91,73600.0,36.92,36.92,36.8,36.91,73600.0
2012-10-03 14:00:00,36.91,37.02,36.9,36.99,89500.0,36.91,37.02,36.9,36.99,89500.0
2012-10-03 14:30:00,36.99,37.05,36.97,37.04,149500.0,36.99,37.05,36.97,37.04,149500.0
2012-10-03 15:00:00,37.05,37.08,36.97,37.01,156300.0,37.05,37.08,36.97,37.01,156300.0
2012-10-03 15:30:00,37.0,37.12,36.99,37.0,390400.0,37.0,37.12,36.99,37.0,390400.0
2012-10-04 09:30:00,37.15,37.3,37.0,37.28,93700.0,37.15,37.3,37.0,37.28,93700.0
2012-10-04 10:00:00,37.28,37.57,37.22,37.56,240400.0,37.28,37.57,37.22,37.56,240400.0
2012-10-04 10:30:00,37.56,37.58,37.38,37.39,57000.0,37.56,37.58,37.38,37.39,57000.0
2012-10-04 11:00:00,37.39,37.39,37.28,37.32,95200.0,37.39,37.39,37.28,37.32,95200.0
2012-10-04 11:30:00,37.31,37.36,37.27,37.3,71200.0,37.31,37.36,37.27,37.3,71200.0
2012-10-04 12:00:00,37.31,37.34,37.26,37.33,59100.0,37.31,37.34,37.26,37.33,59100.0
2012-10-04 12:30:00,37.32,37.34,37.25,37.28,41000.0,37.32,37.34,37.25,37.28,41000.0
2012-10-04 13:00:00,37.29,37.4,37.28,37.39,45400.0,37.29,37.4,37.28,37.39,45400.0
2012-10-04 13:30:00,37.39,37.52,37.39,37.52,72700.0,37.39,37.52,37.39,37.52,72700.0
2012-10-04 14:00:00,37.52,37.59,37.42,37.55,154000.0,37.52,37.59,37.42,37.55,154000.0
2012-10-04 14:30:00,37.55,37.62,37.54,37.58,65400.0,37.55,37.62,37.54,37.58,65400.0
2012-10-04 15:00:00,37.58,37.73,37.56,37.64,167200.0,37.58,37.73,37.56,37.64,167200.0
2012-10-04 15:30:00,37.63,37.7,37.46,37.59,317500.0,37.63,37.7,37.46,37.59,317500.0
2012-10-05 09:30:00,37.57,37.84,37.55,37.84,73700.0,37.57,37.84,37.55,37.84,73700.0
2012-10-05 10:00:00,37.86,38.2,37.8,38.17,143500.0,37.86,38.2,37.8,38.17,143500.0
2012-10-05 10:30:00,38.15,38.17,37.99,38.06,220100.0,38.15,38.17,37.99,38.06,220100.0
2012-10-05 11:00:00,38.07,38.09,38.03,38.04,68400.0,38.07,38.09,38.03,38.04,68400.0
2012-10-05 11:30:00,38.04,38.07,37.88,37.9,59800.0,38.04,38.07,37.88,37.9,59800.0
2012-10-05 12:00:00,37.91,37.93,37.75,37.76,53700.0,37.91,37.93,37.75,37.76,53700.0
2012-10-05 12:30:00,37.77,37.84,37.71,37.72,59100.0,37.77,37.84,37.71,37.72,59100.0
2012-10-05 13:00:00,37.72,37.87,37.71,37.79,64900.0,37.72,37.87,37.71,37.79,64900.0
2012-10-05 13:30:00,37.79,37.84,37.78,37.78,48600.0,37.79,37.84,37.78,37.78,48600.0
2012-10-05 14:00:00,37.78,37.84,37.76,37.76,52500.0,37.78,37.84,37.76,37.76,52500.0
2012-10-05 14:30:00,37.77,37.77,37.58,37.58,82500.0,37.77,37.77,37.58,37.58,82500.0
2012-10-05 15:00:00,37.59,37.69,37.55,37.66,99600.0,37.59,37.69,37.55,37.66,99600.0
2012-10-05 15:30:00,37.66,37.73,37.58,37.73,311700.0,37.66,37.73,37.58,37.73,311700.0
2012-10-08 09:30:00,37.56,37.94,37.51,37.85,184300.0,37.56,37.94,37.51,37.85,184300.0
2012-10-08 10:00:00,37.86,37.87,37.64,37.64,272000.0,37.86,37.87,37.64,37.64,272000.0
2012-10-08 10:30:00,37.65,37.65,37.4,37.42,131500.0,37.65,37.65,37.4,37.42,131500.0
2012-10-08 11:00:00,37.42,37.53,37.38,37.4,52100.0,37.42,37.53,37.38,37.4,52100.0
2012-10-08 11:30:00,37.4,37.41,37.3,37.33,104200.0,37.4,37.41,37.3,37.33,104200.0
2012-10-08 12:00:00,37.34,37.43,37.33,37.39,42200.0,37.34,37.43,37.33,37.39,42200.0
2012-10-08 12:30:00,37.39,37.4,37.33,37.36,18400.0,37.39,37.4,37.33,37.36,18400.0
2012-10-08 13:00:00,37.37,37.39,37.31,37.34,31800.0,37.37,37.39,37.31,37.34,31800.0
2012-10-08 13:30:00,37.34,37.38,37.31,37.34,27700.0,37.34,37.38,37.31,37.34,27700.0
2012-10-08 14:00:00,37.34,37.41,37.33,37.4,71400.0,37.34,37.41,37.33,37.4,71400.0
2012-10-08 14:30:00,37.4,37.42,37.38,37.4,71600.0,37.4,37.42,37.38,37.4,71600.0
2012-10-08 15:00:00,37.4,37.5,37.39,37.4,91800.0,37.4,37.5,37.39,37.4,91800.0
2012-10-08 15:30:00,37.39,37.4,37.29,37.31,298400.0,37.39,37.4,37.29,37.31,298400.0
2012-10-09 09:30:00,37.2,37.44,37.12,37.22,117800.0,37.2,37.44,37.12,37.22,117800.0
2012-10-09 10:00:00,37.22,37.3,37.08,37.1,55300.0,37.22,37.3,37.08,37.1,55300.0
2012-10-09 10:30:00,37.08,37.12,36.8,36.85,89800.0,37.08,37.12,36.8,36.85,89800.0
2012-10-09 11:00:00,36.85,36.94,36.81,36.92,109400.0,36.85,36.94,36.81,36.92,109400.0
2012-10-09 11:30:00,36.91,36.99,36.84,36.89,122500.0,36.91,36.99,36.84,36.89,122500.0
2012-10-09 12:00:00,36.89,36.93,36.88,36.92,42700.0,36.89,36.93,36.88,36.92,42700.0
2012-10-09 12:30:00,36.92,36.92,36.87,36.88,27500.0,36.92,36.92,36.87,36.88,27500.0
2012-10-09 13:00:00,36.87,36.93,36.87,36.91,25500.0,36.87,36.93,36.87,36.91,25500.0
2012-10-09 13:30:00,36.9,36.91,36.76,36.76,79200.0,36.9,36.91,36.76,36.76,79200.0
2012-10-09 14:00:00,36.77,36.89,36.76,36.85,53500.0,36.77,36.89,36.76,36.85,53500.0
2012-10-09 14:30:00,36.84,36.87,36.8,36.8,65100.0,36.84,36.87,36.8,36.8,65100.0
2012-10-09 15:00:00,36.81,36.83,36.68,36.7,195400.0,36.81,36.83,36.68,36.7,195400.0
2012-10-09 15:30:00,36.7,36.71,36.64,36.69,331000.0,36.7,36.71,36.64,36.69,331000.0
2012-10-10 09:30:00,36.76,36.92,36.6,36.7,50600.0,36.76,36.92,36.6,36.7,50600.0
2012-10-10 10:00:00,36.69,36.72,36.54,36.55,73600.0,36.69,36.72,36.54,36.55,73600.0
2012-10-10 10:30:00,36.55,36.66,36.53,36.64,72000.0,36.55,36.66,36.53,36.64,72000.0
2012-10-10 11:00:00,36.64,36.72,36.6,36.72,102300.0,36.64,36.72,36.6,36.72,102300.0
2012-10-10 11:30:00,36.71,36.95,36.71,36.85,112400.0,36.71,36.95,36.71,36.85,112400.0
2012-10-10 12:00:00,36.84,36.94,36.78,36.94,96300.0,36.84,36.94,36.78,36.94,96300.0
2012-10-10 12:30:00,36.92,36.94,36.73,36.75,90400.0,36.92,36.94,36.73,36.75,90400.0
2012-10-10 13:00:00,36.76,36.88,36.72,36.86,41400.0,36.76,36.88,36.72,36.86,41400.0
2012-10-10 13:30:00,36.85,36.89,36.77,36.8,58300.0,36.85,36.89,36.77,36.8,58300.0
2012-10-10 14:00:00,36.8,36.89,36.8,36.87,72900.0,36.8,36.89,36.8,36.87,72900.0
2012-10-10 14:30:00,36.86,36.9,36.81,36.82,79800.0,36.86,36.9,36.81,36.82,79800.0
2012-10-10 15:00:00,36.81,36.88,36.8,36.84,219900.0,36.81,36.88,36.8,36.84,219900.0
2012-10-10 15:30:00,36.85,36.88,36.81,36.87,308900.0,36.85,36.88,36.81,36.87,308900.0
2012-10-11 09:30:00,37.1,37.36,36.99,37.3,184000.0,37.1,37.36,36.99,37.3,184000.0
2012-10-11 10:00:00,37.3,37.55,37.26,37.43,297000.0,37.3,37.55,37.26,37.43,297000.0
2012-10-11 10:30:00,37.43,37.57,37.36,37.47,282300.0,37.43,37.57,37.36,37.47,282300.0
2012-10-11 11:00:00,37.49,37.53,37.41,37.45,62200.0,37.49,37.53,37.41,37.45,62200.0
2012-10-11 11:30:00,37.46,37.46,37.23,37.23,36000.0,37.46,37.46,37.23,37.23,36000.0
2012-10-11 12:00:00,37.23,37.29,37.13,37.14,34800.0,37.23,37.29,37.13,37.14,34800.0
2012-10-11 12:30:00,37.15,37.23,37.11,37.11,76000.0,37.15,37.23,37.11,37.11,76000.0
2012-10-11 13:00:00,37.11,37.18,37.09,37.16,56900.0,37.11,37.18,37.09,37.16,56900.0
2012-10-11 13:30:00,37.17,37.17,36.92,36.95,60400.0,37.17,37.17,36.92,36.95,60400.0
2012-10-11 14:00:00,36.95,37.02,36.92,36.99,47200.0,36.95,37.02,36.92,36.99,47200.0
2012-10-11 14:30:00,36.98,37.0,36.95,36.98,32300.0,36.98,37.0,36.95,36.98,32300.0
2012-10-11 15:00:00,36.97,37.05,36.94,37.02,98900.0,36.97,37.05,36.94,37.02,98900.0
2012-10-11 15:30:00,37.03,37.03,36.9,36.97,287000.0,37.03,37.03,36.9,36.97,287000.0
2012-10-12 09:30:00,36.98,37.19,36.82,36.9,74200.0,36.98,37.19,36.82,36.9,74200.0
2012-10-12 10:00:00,36.91,37.0,36.69,36.7,66800.0,36.91,37.0,36.69,36.7,66800.0
2012-10-12 10:30:00,36.69,36.73,36.65,36.67,42100.0,36.69,36.73,36.65,36.67,42100.0
2012-10-12 11:00:00,36.66,36.7,36.54,36.65,56800.0,36.66,36.7,36.54,36.65,56800.0
2012-10-12 11:30:00,36.66,36.71,36.62,36.69,74800.0,36.66,36.71,36.62,36.69,74800.0
2012-10-12 12:00:00,36.69,36.83,36.67,36.81,43400.0,36.69,36.83,36.67,36.81,43400.0
2012-10-12 12:30:00,36.82,36.87,36.81,36.85,35500.0,36.82,36.87,36.81,36.85,35500.0
2012-10-12 13:00:00,36.84,36.86,36.79,36.85,41700.0,36.84,36.86,36.79,36.85,41700.0
2012-10-12 13:30:00,36.84,36.88,36.77,36.77,63100.0,36.84,36.88,36.77,36.77,63100.0
2012-10-12 14:00:00,36.77,36.79,36.67,36.73,44700.0,36.77,36.79,36.67,36.73,44700.0
2012-10-12 14:30:00,36.73,36.74,36.64,36.64,39600.0,36.73,36.74,36.64,36.64,39600.0
2012-10-12 15:00:00,36.65,36.65,36.5,36.55,95800.0,36.65,36.65,36.5,36.55,95800.0
2012-10-12 15:30:00,36.55,36.67,36.51,36.62,214100.0,36.55,36.67,36.51,36.62,214100.0
2012-10-15 09:30:00,36.73,37.0,36.7,36.79,135700.0,36.73,37.0,36.7,36.79,135700.0
2012-10-15 10:00:00,36.79,36.96,36.78,36.93,112900.0,36.79,36.96,36.78,36.93,112900.0
2012-10-15 10:30:00,36.93,37.02,36.9,36.96,83200.0,36.93,37.02,36.9,36.96,83200.0
2012-10-15 11:00:00,36.97,37.17,36.94,37.17,53700.0,36.97,37.17,36.94,37.17,53700.0
2012-10-15 11:30:00,37.16,37.64,37.14,37.33,276300.0,37.16,37.64,37.14,37.33,276300.0
2012-10-15 12:00:00,37.33,37.48,37.24,37.48,109800.0,37.33,37.48,37.24,37.48,109800.0
2012-10-15 12:30:00,37.47,37.58,37.44,37.57,94700.0,37.47,37.58,37.44,37.57,94700.0
2012-10-15 13:00:00,37.57,37.65,37.54,37.65,99900.0,37.57,37.65,37.54,37.65,99900.0
2012-10-15 13:30:00,37.65,37.81,37.57,37.69,169300.0,37.65,37.81,37.57,37.69,169300.0
2012-10-15 14:00:00,37.69,37.72,37.59,37.63,70900.0,37.69,37.72,37.59,37.63,70900.0
2012-10-15 14:30:00,37.62,37.65,37.54,37.55,75600.0,37.62,37.65,37.54,37.55,75600.0
2012-10-15 15:00:00,37.54,37.55,37.44,37.45,139800.0,37.54,37.55,37.44,37.45,139800.0
2012-10-15 15:30:00,37.46,37.53,37.41,37.48,325600.0,37.46,37.53,37.41,37.48,325600.0
2012-10-16 09:30:00,37.74,37.88,37.63,37.86,146500.0,37.74,37.88,37.63,37.86,146500.0
2012-10-16 10:00:00,37.86,38.04,37.82,38.04,172400.0,37.86,38.04,37.82,38.04,172400.0
2012-10-16 10:30:00,38.04,38.26,38.0,38.03,226000.0,38.04,38.26,38.0,38.03,226000.0
2012-10-16 11:00:00,38.03,38.17,37.89,38.15,118500.0,38.03,38.17,37.89,38.15,118500.0
2012-10-16 11:30:00,38.15,38.23,38.15,38.22,60700.0,38.15,38.23,38.15,38.22,60700.0
2012-10-16 12:00:00,38.22,38.25,38.17,38.19,82400.0,38.22,38.25,38.17,38.19,82400.0
2012-10-16 12:30:00,38.2,38.25,38.19,38.24,53400.0,38.2,38.25,38.19,38.24,53400.0
2012-10-16 13:00:00,38.24,38.28,38.22,38.22,57400.0,38.24,38.28,38.22,38.22,57400.0
2012-10-16 13:30:00,38.22,38.25,38.19,38.24,46900.0,38.22,38.25,38.19,38.24,46900.0
2012-10-16 14:00:00,38.25,38.25,38.17,38.23,55400.0,38.25,38.25,38.17,38.23,55400.0
2012-10-16 14:30:00,38.23,38.25,38.22,38.23,37300.0,38.23,38.25,38.22,38.23,37300.0
2012-10-16 15:00:00,38.23,38.24,38.21,38.22,89600.0,38.23,38.24,38.21,38.22,89600.0
2012-10-16 15:30:00,38.23,38.31,38.2,38.23,346500.0,38.23,38.31,38.2,38.23,346500.0
2012-10-17 09:30:00,38.19,38.27,37.94,37.96,93300.0,38.19,38.27,37.94,37.96,93300.0
2012-10-17 10:00:00,37.96,38.12,37.96,37.98,69700.0,37.96,38.12,37.96,37.98,69700.0
2012-10-17 10:30:00,37.98,38.24,37.96,38.23,64300.0,37.98,38.24,37.96,38.23,64300.0
2012-10-17 11:00:00,38.23,38.37,38.17,38.35,86300.0,38.23,38.37,38.17,38.35,86300.0
2012-10-17 11:30:00,38.35,38.35,38.02,38.06,54100.0,38.35,38.35,38.02,38.06,54100.0
2012-10-17 12:00:00,38.07,38.3,38.05,38.26,89400.0,38.07,38.3,38.05,38.26,89400.0
2012-10-17 12:30:00,38.27,38.35,38.27,38.28,60000.0,38.27,38.35,38.27,38.28,60000.0
2012-10-17 13:00:00,38.29,38.3,38.23,38.24,57500.0,38.29,38.3,38.23,38.24,57500.0
2012-10-17 13:30:00,38.25,38.28,38.01,38.01,61900.0,38.25,38.28,38.01,38.01,61900.0
2012-10-17 14:00:00,38.01,38.01,37.68,37.94,249100.0,38.01,38.01,37.68,37.94,249100.0
2012-10-17 14:30:00,37.93,38.06,37.79,37.89,190000.0,37.93,38.06,37.79,37.89,190000.0
2012-10-17 15:00:00,37.9,38.01,37.9,37.99,86100.0,37.9,38.01,37.9,37.99,86100.0
2012-10-17 15:30:00,37.99,38.03,37.93,38.0,284700.0,37.99,38.03,37.93,38.0,284700.0
2012-10-18 09:30:00,37.94,37.94,37.71,37.84,73600.0,37.94,37.94,37.71,37.84,73600.0
2012-10-18 10:00:00,37.86,37.94,37.75,37.87,47800.0,37.86,37.94,37.75,37.87,47800.0
2012-10-18 10:30:00,37.86,37.94,37.8,37.83,39900.0,37.86,37.94,37.8,37.83,39900.0
2012-10-18 11:00:00,37.81,38.01,37.81,37.98,74900.0,37.81,38.01,37.81,37.98,74900.0
2012-10-18 11:30:00,37.98,38.13,37.98,38.03,98200.0,37.98,38.13,37.98,38.03,98200.0
2012-10-18 12:00:00,38.03,38.04,37.97,37.98,55800.0,38.03,38.04,37.97,37.98,55800.0
2012-10-18 12:30:00,37.98,37.98,37.76,37.76,48300.0,37.98,37.98,37.76,37.76,48300.0
2012-10-18 13:00:00,37.77,37.78,37.54,37.7,81400.0,37.77,37.78,37.54,37.7,81400.0
2012-10-18 13:30:00,37.7,37.71,37.53,37.53,63200.0,37.7,37.71,37.53,37.53,63200.0
2012-10-18 14:00:00,37.54,37.74,37.52,37.63,58900.0,37.54,37.74,37.52,37.63,58900.0
2012-10-18 14:30:00,37.63,37.69,37.56,37.68,64400.0,37.63,37.69,37.56,37.68,64400.0
2012-10-18 15:00:00,37.68,37.83,37.64,37.8,96800.0,37.68,37.83,37.64,37.8,96800.0
2012-10-18 15:30:00,37.81,37.93,37.8,37.92,188400.0,37.81,37.93,37.8,37.92,188400.0
2012-10-19 09:30:00,37.66,37.8,37.6,37.68,123700.0,37.66,37.8,37.6,37.68,123700.0
2012-10-19 10:00:00,37.68,37.81,37.64,37.75,56300.0,37.68,37.81,37.64,37.75,56300.0
2012-10-19 10:30:00,37.75,37.81,37.66,37.67,34700.0,37.75,37.81,37.66,37.67,34700.0
2012-10-19 11:00:00,37.67,37.68,37.39,37.43,71400.0,37.67,37.68,37.39,37.43,71400.0
2012-10-19 11:30:00,37.45,37.48,37.35,37.41,37900.0,37.45,37.48,37.35,37.41,37900.0
2012-10-19 12:00:00,37.42,37.42,37.1,37.12,59500.0,37.42,37.42,37.1,37.12,59500.0
2012-10-19 12:30:00,37.13,37.23,37.13,37.2,43300.0,37.13,37.23,37.13,37.2,43300.0
2012-10-19 13:00:00,37.2,37.2,37.1,37.14,28000.0,37.2,37.2,37.1,37.14,28000.0
2012-10-19 13:30:00,37.14,37.14,36.8,36.88,109500.0,37.14,37.14,36.8,36.88,109500.0
2012-10-19 14:00:00,36.89,36.99,36.87,36.92,79700.0,36.89,36.99,36.87,36.92,79700.0
2012-10-19 14:30:00,36.92,37.07,36.92,37.06,81700.0,36.92,37.07,36.92,37.06,81700.0
2012-10-19 15:00:00,37.05,37.11,36.95,37.05,99200.0,37.05,37.11,36.95,37.05,99200.0
2012-10-19 15:30:00,37.05,37.11,37.03,37.07,302700.0,37.05,37.11,37.03,37.07,302700.0
2012-10-22 09:30:00,36.85,37.26,36.4,36.53,221500.0,36.85,37.26,36.4,36.53,221500.0
2012-10-22 10:00:00,36.54,36.67,36.24,36.29,265300.0,36.54,36.67,36.24,36.29,265300.0
2012-10-22 10:30:00,36.31,36.59,36.31,36.59,130000.0,36.31,36.59,36.31,36.59,130000.0
2012-10-22 11:00:00,36.57,36.66,36.3,36.31,97000.0,36.57,36.66,36.3,36.31,97000.0
2012-10-22 11:30:00,36.32,36.39,36.29,36.37,77200.0,36.32,36.39,36.29,36.37,77200.0
2012-10-22 12:00:00,36.37,36.48,36.33,36.46,100100.0,36.37,36.48,36.33,36.46,100100.0
2012-10-22 12:30:00,36.46,36.53,36.44,36.48,51700.0,36.46,36.53,36.44,36.48,51700.0
2012-10-22 13:00:00,36.48,36.5,36.3,36.3,41100.0,36.48,36.5,36.3,36.3,41100.0
2012-10-22 13:30:00,36.3,36.34,36.19,36.2,74700.0,36.3,36.34,36.19,36.2,74700.0
2012-10-22 14:00:00,36.2,36.42,36.19,36.37,126900.0,36.2,36.42,36.19,36.37,126900.0
2012-10-22 14:30:00,36.37,36.37,36.13,36.14,86400.0,36.37,36.37,36.13,36.14,86400.0
2012-10-22 15:00:00,36.14,36.26,36.1,36.25,191500.0,36.14,36.26,36.1,36.25,191500.0
2012-10-22 15:30:00,36.25,36.42,36.19,36.38,412200.0,36.25,36.42,36.19,36.38,412200.0
2012-10-23 09:30:00,36.33,36.37,35.73,35.73,147900.0,36.33,36.37,35.73,35.73,147900.0
2012-10-23 10:00:00,35.74,35.77,35.64,35.73,208900.0,35.74,35.77,35.64,35.73,208900.0
2012-10-23 10:30:00,35.73,35.74,35.47,35.49,130900.0,35.73,35.74,35.47,35.49,130900.0
2012-10-23 11:00:00,35.5,35.68,35.42,35.64,151700.0,35.5,35.68,35.42,35.64,151700.0
2012-10-23 11:30:00,35.64,35.64,35.51,35.53,101500.0,35.64,35.64,35.51,35.53,101500.0
2012-10-23 12:00:00,35.55,35.73,35.53,35.68,94300.0,35.55,35.73,35.53,35.68,94300.0
2012-10-23 12:30:00,35.67,35.84,35.64,35.77,97900.0,35.67,35.84,35.64,35.77,97900.0
2012-10-23 13:00:00,35.76,35.82,35.69,35.78,59100.0,35.76,35.82,35.69,35.78,59100.0
2012-10-23 13:30:00,35.79,35.92,35.77,35.92,75600.0,35.79,35.92,35.77,35.92,75600.0
2012-10-23 14:00:00,35.91,35.95,35.74,35.79,88500.0,35.91,35.95,35.74,35.79,88500.0
2012-10-23 14:30:00,35.79,36.0,35.75,35.98,205200.0,35.79,36.0,35.75,35.98,205200.0
2012-10-23 15:00:00,35.98,36.14,35.94,36.09,269800.0,35.98,36.14,35.94,36.09,269800.0
2012-10-23 15:30:00,36.08,36.08,35.94,35.94,353100.0,36.08,36.08,35.94,35.94,353100.0
2012-10-24 09:30:00,35.87,36.15,35.86,35.98,118900.0,35.87,36.15,35.86,35.98,118900.0
2012-10-24 10:00:00,35.98,36.03,35.73,35.76,158900.0,35.98,36.03,35.73,35.76,158900.0
2012-10-24 10:30:00,35.76,36.0,35.74,35.92,105700.0,35.76,36.0,35.74,35.92,105700.0
2012-10-24 11:00:00,35.92,36.02,35.89,36.0,83500.0,35.92,36.02,35.89,36.0,83500.0
2012-10-24 11:30:00,36.0,36.03,35.92,35.96,64900.0,36.0,36.03,35.92,35.96,64900.0
2012-10-24 12:00:00,35.94,36.02,35.91,36.01,94100.0,35.94,36.02,35.91,36.01,94100.0
2012-10-24 12:30:00,36.01,36.13,36.01,36.13,93700.0,36.01,36.13,36.01,36.13,93700.0
2012-10-24 13:00:00,36.13,36.16,36.06,36.06,65700.0,36.13,36.16,36.06,36.06,65700.0
2012-10-24 13:30:00,36.07,36.07,36.04,36.05,73100.0,36.07,36.07,36.04,36.05,73100.0
2012-10-24 14:00:00,36.05,36.07,35.92,35.99,200400.0,36.05,36.07,35.92,35.99,200400.0
2012-10-24 14:30:00,36.0,36.05,35.91,36.02,119200.0,36.0,36.05,35.91,36.02,119200.0
2012-10-24 15:00:00,36.02,36.1,35.99,36.1,197400.0,36.02,36.1,35.99,36.1,197400.0
2012-10-24 15:30:00,36.1,36.11,35.89,36.05,442200.0,36.1,36.11,35.89,36.05,442200.0
2012-10-25 09:30:00,36.42,36.46,35.9,35.92,110300.0,36.42,36.46,35.9,35.92,110300.0
2012-10-25 10:00:00,35.91,35.94,35.7,35.76,82000.0,35.91,35.94,35.7,35.76,82000.0
2012-10-25 10:30:00,35.74,35.76,35.45,35.66,107500.0,35.74,35.76,35.45,35.66,107500.0
2012-10-25 11:00:00,35.66,35.93,35.65,35.82,105900.0,35.66,35.93,35.65,35.82,105900.0
2012-10-25 11:30:00,35.84,35.89,35.73,35.75,124100.0,35.84,35.89,35.73,35.75,124100.0
2012-10-25 12:00:00,35.74,35.8,35.68,35.76,97400.0,35.74,35.8,35.68,35.76,97400.0
2012-10-25 12:30:00,35.75,35.99,35.72,35.99,99300.0,35.75,35.99,35.72,35.99,99300.0
2012-10-25 13:00:00,35.99,36.0,35.88,36.0,148400.0,35.99,36.0,35.88,36.0,148400.0
2012-10-25 13:30:00,35.99,36.0,35.81,35.89,86900.0,35.99,36.0,35.81,35.89,86900.0
2012-10-25 14:00:00,35.89,35.93,35.82,35.9,88000.0,35.89,35.93,35.82,35.9,88000.0
2012-10-25 14:30:00,35.89,35.94,35.77,35.77,89400.0,35.89,35.94,35.77,35.77,89400.0
2012-10-25 15:00:00,35.77,35.8,35.71,35.72,139600.0,35.77,35.8,35.71,35.72,139600.0
2012-10-25 15:30:00,35.72,35.83,35.61,35.82,392500.0,35.72,35.83,35.61,35.82,392500.0
2012-10-26 09:30:00,35.86,36.38,35.86,35.94,80700.0,35.86,36.38,35.86,35.94,80700.0
2012-10-26 10:00:00,35.92,36.08,35.79,35.8,73300.0,35.92,36.08,35.79,35.8,73300.0
2012-10-26 10:30:00,35.8,35.83,35.63,35.69,53200.0,35.8,35.83,35.63,35.69,53200.0
2012-10-26 11:00:00,35.68,35.87,35.62,35.85,67900.0,35.68,35.87,35.62,35.85,67900.0
2012-10-26 11:30:00,35.83,35.92,35.72,35.73,81500.0,35.83,35.92,35.72,35.73,81500.0
2012-10-26 12:00:00,35.73,35.77,35.65,35.73,132500.0,35.73,35.77,35.65,35.73,132500.0
2012-10-26 12:30:00,35.73,35.76,35.65,35.75,103200.0,35.73,35.76,35.65,35.75,103200.0
2012-10-26 13:00:00,35.74,35.81,35.72,35.81,29400.0,35.74,35.81,35.72,35.81,29400.0
2012-10-26 13:30:00,35.8,35.93,35.73,35.73,62200.0,35.8,35.93,35.73,35.73,62200.0
2012-10-26 14:00:00,35.74,35.81,35.7,35.79,137500.0,35.74,35.81,35.7,35.79,137500.0
2012-10-26 14:30:00,35.79,35.86,35.73,35.75,145700.0,35.79,35.86,35.73,35.75,145700.0
2012-10-26 15:00:00,35.75,35.79,35.72,35.76,184800.0,35.75,35.79,35.72,35.76,184800.0
2012-10-26 15:30:00,35.76,35.79,35.73,35.76,430500.0,35.76,35.79,35.73,35.76,430500.0
2012-10-31 09:30:00,35.78,35.99,35.71,35.71,153400.0,35.78,35.99,35.71,35.71,153400.0
2012-10-31 10:00:00,35.7,35.77,35.64,35.67,128800.0,35.7,35.77,35.64,35.67,128800.0
2012-10-31 10:30:00,35.67,35.71,35.48,35.61,130600.0,35.67,35.71,35.48,35.61,130600.0
2012-10-31 11:00:00,35.62,35.78,35.5,35.69,95900.0,35.62,35.78,35.5,35.69,95900.0
2012-10-31 11:30:00,35.7,35.7,35.53,35.59,87700.0,35.7,35.7,35.53,35.59,87700.0
2012-10-31 12:00:00,35.58,35.59,35.41,35.41,93300.0,35.58,35.59,35.41,35.41,93300.0
2012-10-31 12:30:00,35.4,35.61,35.28,35.61,107300.0,35.4,35.61,35.28,35.61,107300.0
2012-10-31 13:00:00,35.6,35.61,35.47,35.53,81800.0,35.6,35.61,35.47,35.53,81800.0
2012-10-31 13:30:00,35.54,35.57,35.41,35.42,99200.0,35.54,35.57,35.41,35.42,99200.0
2012-10-31 14:00:00,35.41,35.5,35.41,35.43,105200.0,35.41,35.5,35.41,35.43,105200.0
2012-10-31 14:30:00,35.45,35.72,35.45,35.69,94800.0,35.45,35.72,35.45,35.69,94800.0
2012-10-31 15:00:00,35.68,35.75,35.55,35.67,148300.0,35.68,35.75,35.55,35.67,148300.0
2012-10-31 15:30:00,35.67,35.79,35.65,35.76,471900.0,35.67,35.79,35.65,35.76,471900.0
2012-11-01 09:30:00,35.8,36.14,35.47,36.06,751500.0,35.8,36.14,35.47,36.06,751500.0
2012-11-01 10:00:00,36.07,36.32,36.0,36.21,213800.0,36.07,36.32,36.0,36.21,213800.0
2012-11-01 10:30:00,36.22,36.38,36.18,36.3,124100.0,36.22,36.38,36.18,36.3,124100.0
2012-11-01 11:00:00,36.3,36.33,36.02,36.1,118400.0,36.3,36.33,36.02,36.1,118400.0
2012-11-01 11:30:00,36.08,36.29,36.08,36.15,58000.0,36.08,36.29,36.08,36.15,58000.0
2012-11-01 12:00:00,36.15,36.4,36.15,36.39,39700.0,36.15,36.4,36.15,36.39,39700.0
2012-11-01 12:30:00,36.4,36.41,36.28,36.36,36700.0,36.4,36.41,36.28,36.36,36700.0
2012-11-01 13:00:00,36.35,36.36,36.22,36.23,41100.0,36.35,36.36,36.22,36.23,41100.0
2012-11-01 13:30:00,36.24,36.5,36.22,36.43,107800.0,36.24,36.5,36.22,36.43,107800.0
2012-11-01 14:00:00,36.42,36.55,36.37,36.54,135500.0,36.42,36.55,36.37,36.54,135500.0
2012-11-01 14:30:00,36.54,36.84,36.53,36.83,148400.0,36.54,36.84,36.53,36.83,148400.0
2012-11-01 15:00:00,36.83,36.86,36.68,36.69,202100.0,36.83,36.86,36.68,36.69,202100.0
2012-11-01 15:30:00,36.69,36.75,36.58,36.7,319100.0,36.69,36.75,36.58,36.7,319100.0
2012-11-02 09:30:00,36.77,36.93,36.38,36.54,144300.0,36.77,36.93,36.38,36.54,144300.0
2012-11-02 10:00:00,36.54,36.57,36.37,36.46,268800.0,36.54,36.57,36.37,36.46,268800.0
2012-11-02 10:30:00,36.45,36.55,36.35,36.47,84300.0,36.45,36.55,36.35,36.47,84300.0
2012-11-02 11:00:00,36.46,36.57,36.4,36.56,53600.0,36.46,36.57,36.4,36.56,53600.0
2012-11-02 11:30:00,36.56,36.78,36.47,36.77,61100.0,36.56,36.78,36.47,36.77,61100.0
2012-11-02 12:00:00,36.76,36.86,36.67,36.79,50800.0,36.76,36.86,36.67,36.79,50800.0
2012-11-02 12:30:00,36.81,36.92,36.81,36.83,58600.0,36.81,36.92,36.81,36.83,58600.0
2012-11-02 13:00:00,36.83,36.99,36.82,36.91,70400.0,36.83,36.99,36.82,36.91,70400.0
2012-11-02 13:30:00,36.93,37.06,36.9,36.92,89200.0,36.93,37.06,36.9,36.92,89200.0
2012-11-02 14:00:00,36.92,37.04,36.91,37.0,93300.0,36.92,37.04,36.91,37.0,93300.0
2012-11-02 14:30:00,36.99,37.0,36.81,36.83,83100.0,36.99,37.0,36.81,36.83,83100.0
2012-11-02 15:00:00,36.83,36.84,36.61,36.65,123700.0,36.83,36.84,36.61,36.65,123700.0
2012-11-02 15:30:00,36.64,36.67,36.55,36.57,235100.0,36.64,36.67,36.55,36.57,235100.0
2012-11-05 09:30:00,36.61,36.8,36.33,36.46,83400.0,36.61,36.8,36.33,36.46,83400.0
2012-11-05 10:00:00,36.46,36.5,36.37,36.45,69800.0,36.46,36.5,36.37,36.45,69800.0
2012-11-05 10:30:00,36.46,36.91,36.45,36.89,65300.0,36.46,36.91,36.45,36.89,65300.0
2012-11-05 11:00:00,36.89,37.02,36.62,36.64,111400.0,36.89,37.02,36.62,36.64,111400.0
2012-11-05 11:30:00,36.66,36.67,36.51,36.64,61300.0,36.66,36.67,36.51,36.64,61300.0
2012-11-05 12:00:00,36.65,36.73,36.61,36.7,33000.0,36.65,36.73,36.61,36.7,33000.0
2012-11-05 12:30:00,36.7,36.95,36.67,36.95,45900.0,36.7,36.95,36.67,36.95,45900.0
2012-11-05 13:00:00,36.94,36.98,36.85,36.94,46400.0,36.94,36.98,36.85,36.94,46400.0
2012-11-05 13:30:00,36.95,36.99,36.89,36.93,19600.0,36.95,36.99,36.89,36.93,19600.0
2012-11-05 14:00:00,36.93,37.0,36.88,36.93,66700.0,36.93,37.0,36.88,36.93,66700.0
2012-11-05 14:30:00,36.93,37.03,36.9,37.0,53100.0,36.93,37.03,36.9,37.0,53100.0
2012-11-05 15:00:00,37.0,37.03,36.97,37.02,93500.0,37.0,37.03,36.97,37.02,93500.0
2012-11-05 15:30:00,37.01,37.12,36.95,37.08,230900.0,37.01,37.12,36.95,37.08,230900.0
2012-11-06 09:30:00,37.09,37.11,36.77,36.88,74100.0,37.09,37.11,36.77,36.88,74100.0
2012-11-06 10:00:00,36.87,36.92,36.72,36.77,43900.0,36.87,36.92,36.72,36.77,43900.0
2012-11-06 10:30:00,36.78,36.88,36.71,36.87,131700.0,36.78,36.88,36.71,36.87,131700.0
2012-11-06 11:00:00,36.87,36.89,36.72,36.72,174200.0,36.87,36.89,36.72,36.72,174200.0
2012-11-06 11:30:00,36.72,37.02,36.71,36.99,124100.0,36.72,37.02,36.71,36.99,124100.0
2012-11-06 12:00:00,37.01,37.21,36.99,37.18,74200.0,37.01,37.21,36.99,37.18,74200.0
2012-11-06 12:30:00,37.18,37.26,37.01,37.06,64000.0,37.18,37.26,37.01,37.06,64000.0
2012-11-06 13:00:00,37.05,37.13,36.98,37.12,236200.0,37.05,37.13,36.98,37.12,236200.0
2012-11-06 13:30:00,37.12,37.15,37.03,37.04,48700.0,37.12,37.15,37.03,37.04,48700.0
2012-11-06 14:00:00,37.04,37.05,36.89,36.97,57100.0,37.04,37.05,36.89,36.97,57100.0
2012-11-06 14:30:00,36.96,37.0,36.86,36.91,112300.0,36.96,37.0,36.86,36.91,112300.0
2012-11-06 15:00:00,36.91,36.96,36.88,36.89,76500.0,36.91,36.96,36.88,36.89,76500.0
2012-11-06 15:30:00,36.89,36.97,36.87,36.94,116600.0,36.89,36.97,36.87,36.94,116600.0
2012-11-07 09:30:00,36.74,36.95,36.31,36.93,103300.0,36.74,36.95,36.31,36.93,103300.0
2012-11-07 10:00:00,36.93,37.03,36.7,36.8,97800.0,36.93,37.03,36.7,36.8,97800.0
2012-11-07 10:30:00,36.82,36.87,36.51,36.51,146900.0,36.82,36.87,36.51,36.51,146900.0
2012-11-07 11:00:00,36.52,36.61,36.14,36.16,104800.0,36.52,36.61,36.14,36.16,104800.0
2012-11-07 11:30:00,36.16,36.38,36.09,36.37,69500.0,36.16,36.38,36.09,36.37,69500.0
2012-11-07 12:00:00,36.38,36.38,36.33,36.34,25000.0,36.38,36.38,36.33,36.34,25000.0
2012-11-07 12:30:00,36.31,36.37,36.3,36.36,15200.0,36.31,36.37,36.3,36.36,15200.0
2012-11-07 13:00:00,36.36,36.42,36.32,36.32,72300.0,36.36,36.42,36.32,36.32,72300.0
2012-11-07 13:30:00,36.32,36.45,36.32,36.4,41300.0,36.32,36.45,36.32,36.4,41300.0
2012-11-07 14:00:00,36.4,36.51,36.36,36.38,64300.0,36.4,36.51,36.36,36.38,64300.0
2012-11-07 14:30:00,36.37,36.42,36.3,36.42,48400.0,36.37,36.42,36.3,36.42,48400.0
2012-11-07 15:00:00,36.42,36.53,36.38,36.45,116100.0,36.42,36.53,36.38,36.45,116100.0
2012-11-07 15:30:00,36.44,36.49,36.19,36.21,230000.0,36.44,36.49,36.19,36.21,230000.0
2012-11-08 09:30:00,36.28,36.36,35.98,35.99,63700.0,36.28,36.36,35.98,35.99,63700.0
2012-11-08 10:00:00,36.0,36.03,35.78,35.79,54400.0,36.0,36.03,35.78,35.79,54400.0
2012-11-08 10:30:00,35.79,35.88,35.61,35.67,143200.0,35.79,35.88,35.61,35.67,143200.0
2012-11-08 11:00:00,35.69,35.78,35.48,35.6,212000.0,35.69,35.78,35.48,35.6,212000.0
2012-11-08 11:30:00,35.6,35.62,35.41,35.42,136000.0,35.6,35.62,35.41,35.42,136000.0
2012-11-08 12:00:00,35.43,35.47,35.32,35.33,64300.0,35.43,35.47,35.32,35.33,64300.0
2012-11-08 12:30:00,35.33,35.36,35.16,35.19,58600.0,35.33,35.36,35.16,35.19,58600.0
2012-11-08 13:00:00,35.2,35.23,34.97,35.07,64500.0,35.2,35.23,34.97,35.07,64500.0
2012-11-08 13:30:00,35.08,35.45,35.04,35.44,81600.0,35.08,35.45,35.04,35.44,81600.0
2012-11-08 14:00:00,35.44,35.46,35.29,35.3,54000.0,35.44,35.46,35.29,35.3,54000.0
2012-11-08 14:30:00,35.31,35.35,35.16,35.31,82500.0,35.31,35.35,35.16,35.31,82500.0
2012-11-08 15:00:00,35.31,35.32,35.23,35.3,67100.0,35.31,35.32,35.23,35.3,67100.0
2012-11-08 15:30:00,35.3,35.38,35.25,35.26,366200.0,35.3,35.38,35.25,35.26,366200.0
2012-11-09 09:30:00,35.26,35.63,34.48,34.63,265700.0,35.26,35.63,34.48,34.63,265700.0
2012-11-09 10:00:00,34.65,35.03,34.62,34.9,225900.0,34.65,35.03,34.62,34.9,225900.0
2012-11-09 10:30:00,34.9,34.95,34.75,34.9,106400.0,34.9,34.95,34.75,34.9,106400.0
2012-11-09 11:00:00,34.9,34.95,34.74,34.86,90600.0,34.9,34.95,34.74,34.86,90600.0
2012-11-09 11:30:00,34.86,35.17,34.77,35.12,164100.0,34.86,35.17,34.77,35.12,164100.0
2012-11-09 12:00:00,35.15,35.43,35.15,35.41,151700.0,35.15,35.43,35.15,35.41,151700.0
2012-11-09 12:30:00,35.42,35.56,35.4,35.45,59500.0,35.42,35.56,35.4,35.45,59500.0
2012-11-09 13:00:00,35.45,35.57,35.13,35.13,96600.0,35.45,35.57,35.13,35.13,96600.0
2012-11-09 13:30:00,35.12,35.19,34.96,35.17,66300.0,35.12,35.19,34.96,35.17,66300.0
2012-11-09 14:00:00,35.17,35.33,35.16,35.32,47100.0,35.17,35.33,35.16,35.32,47100.0
2012-11-09 14:30:00,35.32,35.46,35.29,35.31,47700.0,35.32,35.46,35.29,35.31,47700.0
2012-11-09 15:00:00,35.3,35.43,35.21,35.43,112300.0,35.3,35.43,35.21,35.43,112300.0
2012-11-09 15:30:00,35.44,35.44,35.26,35.3,349200.0,35.44,35.44,35.26,35.3,349200.0
2012-11-12 09:30:00,35.31,35.47,35.24,35.38,115800.0,35.31,35.47,35.24,35.38,115800.0
2012-11-12 10:00:00,35.39,35.42,35.21,35.23,41400.0,35.39,35.42,35.21,35.23,41400.0
2012-11-12 10:30:00,35.21,35.24,34.98,35.07,42900.0,35.21,35.24,34.98,35.07,42900.0
2012-11-12 11:00:00,35.07,35.12,34.98,35.1,60900.0,35.07,35.12,34.98,35.1,60900.0
2012-11-12 11:30:00,35.1,35.21,35.08,35.2,28400.0,35.1,35.21,35.08,35.2,28400.0
2012-11-12 12:00:00,35.2,35.32,35.2,35.28,18100.0,35.2,35.32,35.2,35.28,18100.0
2012-11-12 12:30:00,35.3,35.44,35.3,35.4,28300.0,35.3,35.44,35.3,35.4,28300.0
2012-11-12 13:00:00,35.42,35.47,35.35,35.38,43000.0,35.42,35.47,35.35,35.38,43000.0
2012-11-12 13:30:00,35.37,35.39,35.25,35.35,33400.0,35.37,35.39,35.25,35.35,33400.0
2012-11-12 14:00:00,35.35,35.42,35.32,35.41,39800.0,35.35,35.42,35.32,35.41,39800.0
2012-11-12 14:30:00,35.4,35.48,35.33,35.34,78700.0,35.4,35.48,35.33,35.34,78700.0
2012-11-12 15:00:00,35.33,35.42,35.33,35.38,107500.0,35.33,35.42,35.33,35.38,107500.0
2012-11-12 15:30:00,35.38,35.44,35.34,35.38,203500.0,35.38,35.44,35.34,35.38,203500.0
2012-11-13 09:30:00,35.33,35.7,35.25,35.35,127900.0,35.33,35.7,35.25,35.35,127900.0
2012-11-13 10:00:00,35.37,35.57,35.22,35.4,71900.0,35.37,35.57,35.22,35.4,71900.0
2012-11-13 10:30:00,35.4,35.78,35.39,35.75,64200.0,35.4,35.78,35.39,35.75,64200.0
2012-11-13 11:00:00,35.75,35.8,35.68,35.68,133800.0,35.75,35.8,35.68,35.68,133800.0
2012-11-13 11:30:00,35.67,36.07,35.61,36.07,187900.0,35.67,36.07,35.61,36.07,187900.0
2012-11-13 12:00:00,36.09,36.16,36.02,36.13,84900.0,36.09,36.16,36.02,36.13,84900.0
2012-11-13 12:30:00,36.13,36.33,36.09,36.27,137200.0,36.13,36.33,36.09,36.27,137200.0
2012-11-13 13:00:00,36.26,36.51,36.26,36.36,145500.0,36.26,36.51,36.26,36.36,145500.0
2012-11-13 13:30:00,36.36,36.58,36.3,36.56,98700.0,36.36,36.58,36.3,36.56,98700.0
2012-11-13 14:00:00,36.56,36.68,36.39,36.67,169200.0,36.56,36.68,36.39,36.67,169200.0
2012-11-13 14:30:00,36.68,36.69,36.33,36.35,179200.0,36.68,36.69,36.33,36.35,179200.0
2012-11-13 15:00:00,36.35,36.37,36.03,36.05,190800.0,36.35,36.37,36.03,36.05,190800.0
2012-11-13 15:30:00,36.05,36.19,35.91,35.96,405500.0,36.05,36.19,35.91,35.96,405500.0
2012-11-14 09:30:00,36.39,36.91,36.35,36.56,375000.0,36.39,36.91,36.35,36.56,375000.0
2012-11-14 10:00:00,36.55,36.71,36.42,36.44,144100.0,36.55,36.71,36.42,36.44,144100.0
2012-11-14 10:30:00,36.43,36.5,36.19,36.42,258800.0,36.43,36.5,36.19,36.42,258800.0
2012-11-14 11:00:00,36.42,36.6,36.35,36.54,239400.0,36.42,36.6,36.35,36.54,239400.0
2012-11-14 11:30:00,36.53,36.59,36.44,36.58,143200.0,36.53,36.59,36.44,36.58,143200.0
2012-11-14 12:00:00,36.58,36.65,36.44,36.59,155200.0,36.58,36.65,36.44,36.59,155200.0
2012-11-14 12:30:00,36.59,36.64,36.5,36.61,80000.0,36.59,36.64,36.5,36.61,80000.0
2012-11-14 13:00:00,36.61,36.66,36.52,36.64,104100.0,36.61,36.66,36.52,36.64,104100.0
2012-11-14 13:30:00,36.63,36.66,36.41,36.52,238600.0,36.63,36.66,36.41,36.52,238600.0
2012-11-14 14:00:00,36.52,36.57,36.4,36.52,154300.0,36.52,36.57,36.4,36.52,154300.0
2012-11-14 14:30:00,36.51,36.53,36.37,36.39,149100.0,36.51,36.53,36.37,36.39,149100.0
2012-11-14 15:00:00,36.39,36.39,36.14,36.2,256900.0,36.39,36.39,36.14,36.2,256900.0
2012-11-14 15:30:00,36.19,36.22,36.06,36.21,515600.0,36.19,36.22,36.06,36.21,515600.0
2012-11-15 09:30:00,36.08,36.27,35.39,35.45,263800.0,36.08,36.27,35.39,35.45,263800.0
2012-11-15 10:00:00,35.42,35.73,35.15,35.17,364900.0,35.42,35.73,35.15,35.17,364900.0
2012-11-15 10:30:00,35.17,35.47,35.16,35.19,161100.0,35.17,35.47,35.16,35.19,161100.0
2012-11-15 11:00:00,35.19,35.38,35.15,35.2,239800.0,35.19,35.38,35.15,35.2,239800.0
2012-11-15 11:30:00,35.2,35.23,35.05,35.07,101200.0,35.2,35.23,35.05,35.07,101200.0
2012-11-15 12:00:00,35.06,35.09,34.68,34.89,178200.0,35.06,35.09,34.68,34.89,178200.0
2012-11-15 12:30:00,34.89,35.04,34.87,34.94,97400.0,34.89,35.04,34.87,34.94,97400.0
2012-11-15 13:00:00,34.97,35.14,34.96,35.14,100200.0,34.97,35.14,34.96,35.14,100200.0
2012-11-15 13:30:00,35.13,35.13,35.0,35.05,155400.0,35.13,35.13,35.0,35.05,155400.0
2012-11-15 14:00:00,35.05,35.06,34.68,34.84,190400.0,35.05,35.06,34.68,34.84,190400.0
2012-11-15 14:30:00,34.85,34.92,34.71,34.87,118100.0,34.85,34.92,34.71,34.87,118100.0
2012-11-15 15:00:00,34.87,34.92,34.74,34.77,273400.0,34.87,34.92,34.74,34.77,273400.0
2012-11-15 15:30:00,34.77,34.93,34.77,34.83,537300.0,34.77,34.93,34.77,34.83,537300.0
2012-11-16 09:30:00,34.86,35.04,34.48,34.55,262900.0,34.86,35.04,34.48,34.55,262900.0
2012-11-16 10:00:00,34.55,34.86,34.42,34.84,161800.0,34.55,34.86,34.42,34.84,161800.0
2012-11-16 10:30:00,34.85,34.88,34.65,34.65,144600.0,34.85,34.88,34.65,34.65,144600.0
2012-11-16 11:00:00,34.65,34.66,34.39,34.44,102700.0,34.65,34.66,34.39,34.44,102700.0
2012-11-16 11:30:00,34.44,34.76,34.44,34.74,159300.0,34.44,34.76,34.44,34.74,159300.0
2012-11-16 12:00:00,34.75,34.91,34.75,34.87,79500.0,34.75,34.91,34.75,34.87,79500.0
2012-11-16 12:30:00,34.85,34.91,34.84,34.87,80400.0,34.85,34.91,34.84,34.87,80400.0
2012-11-16 13:00:00,34.87,34.88,34.74,34.75,76700.0,34.87,34.88,34.74,34.75,76700.0
2012-11-16 13:30:00,34.76,34.88,34.64,34.83,85500.0,34.76,34.88,34.64,34.83,85500.0
2012-11-16 14:00:00,34.83,34.9,34.73,34.78,99600.0,34.83,34.9,34.73,34.78,99600.0
2012-11-16 14:30:00,34.76,35.0,34.71,34.99,71100.0,34.76,35.0,34.71,34.99,71100.0
2012-11-16 15:00:00,34.98,35.14,34.9,35.09,269900.0,34.98,35.14,34.9,35.09,269900.0
2012-11-16 15:30:00,35.09,35.14,34.98,35.05,397400.0,35.09,35.14,34.98,35.05,397400.0
2012-11-19 09:30:00,35.59,36.41,35.55,36.12,261400.0,35.59,36.41,35.55,36.12,261400.0
2012-11-19 10:00:00,36.1,36.36,35.87,36.36,248600.0,36.1,36.36,35.87,36.36,248600.0
2012-11-19 10:30:00,36.36,36.46,36.25,36.35,158700.0,36.36,36.46,36.25,36.35,158700.0
2012-11-19 11:00:00,36.36,36.5,36.16,36.49,377500.0,36.36,36.5,36.16,36.49,377500.0
2012-11-19 11:30:00,36.5,36.5,36.25,36.44,126600.0,36.5,36.5,36.25,36.44,126600.0
2012-11-19 12:00:00,36.43,36.57,36.43,36.56,189800.0,36.43,36.57,36.43,36.56,189800.0
2012-11-19 12:30:00,36.56,36.78,36.55,36.73,262300.0,36.56,36.78,36.55,36.73,262300.0
2012-11-19 13:00:00,36.73,36.76,36.47,36.63,215200.0,36.73,36.76,36.47,36.63,215200.0
2012-11-19 13:30:00,36.63,37.0,36.56,36.87,502300.0,36.63,37.0,36.56,36.87,502300.0
2012-11-19 14:00:00,36.87,36.88,36.6,36.63,311400.0,36.87,36.88,36.6,36.63,311400.0
2012-11-19 14:30:00,36.62,36.93,36.59,36.8,369700.0,36.62,36.93,36.59,36.8,369700.0
2012-11-19 15:00:00,36.79,36.95,36.77,36.93,411600.0,36.79,36.95,36.77,36.93,411600.0
2012-11-19 15:30:00,36.93,37.25,36.91,37.07,1194300.0,36.93,37.25,36.91,37.07,1194300.0
2012-11-20 09:30:00,37.09,37.9,35.8,36.35,1986700.0,37.09,37.9,35.8,36.35,1986700.0
2012-11-20 10:00:00,36.32,36.8,36.31,36.72,542400.0,36.32,36.8,36.31,36.72,542400.0
2012-11-20 10:30:00,36.72,37.13,36.38,36.98,742800.0,36.72,37.13,36.38,36.98,742800.0
2012-11-20 11:00:00,36.99,37.2,36.66,36.78,642300.0,36.99,37.2,36.66,36.78,642300.0
2012-11-20 11:30:00,36.78,36.95,36.64,36.85,192900.0,36.78,36.95,36.64,36.85,192900.0
2012-11-20 12:00:00,36.85,37.12,36.68,36.84,359500.0,36.85,37.12,36.68,36.84,359500.0
2012-11-20 12:30:00,36.84,36.86,36.48,36.64,323800.0,36.84,36.86,36.48,36.64,323800.0
2012-11-20 13:00:00,36.64,36.68,36.35,36.6,272000.0,36.64,36.68,36.35,36.6,272000.0
2012-11-20 13:30:00,36.6,36.98,36.6,36.94,247900.0,36.6,36.98,36.6,36.94,247900.0
2012-11-20 14:00:00,36.94,36.97,36.59,36.67,263700.0,36.94,36.97,36.59,36.67,263700.0
2012-11-20 14:30:00,36.67,36.74,36.55,36.73,199200.0,36.67,36.74,36.55,36.73,199200.0
2012-11-20 15:00:00,36.73,36.83,36.65,36.67,669000.0,36.73,36.83,36.65,36.67,669000.0
2012-11-20 15:30:00,36.68,36.84,36.65,36.82,561400.0,36.68,36.84,36.65,36.82,561400.0
2012-11-21 09:30:00,37.0,37.62,37.0,37.25,356700.0,37.0,37.62,37.0,37.25,356700.0
2012-11-21 10:00:00,37.26,37.39,37.05,37.18,187500.0,37.26,37.39,37.05,37.18,187500.0
2012-11-21 10:30:00,37.18,37.44,37.13,37.38,147000.0,37.18,37.44,37.13,37.38,147000.0
2012-11-21 11:00:00,37.37,37.64,37.31,37.62,144000.0,37.37,37.64,37.31,37.62,144000.0
2012-11-21 11:30:00,37.63,37.63,37.4,37.47,79100.0,37.63,37.63,37.4,37.47,79100.0
2012-11-21 12:00:00,37.47,37.77,37.44,37.74,100700.0,37.47,37.77,37.44,37.74,100700.0
2012-11-21 12:30:00,37.73,37.74,37.46,37.46,93700.0,37.73,37.74,37.46,37.46,93700.0
2012-11-21 13:00:00,37.47,37.55,37.35,37.45,56600.0,37.47,37.55,37.35,37.45,56600.0
2012-11-21 13:30:00,37.46,37.55,37.39,37.41,54800.0,37.46,37.55,37.39,37.41,54800.0
2012-11-21 14:00:00,37.42,37.54,37.39,37.53,82000.0,37.42,37.54,37.39,37.53,82000.0
2012-11-21 14:30:00,37.54,37.55,37.44,37.47,80500.0,37.54,37.55,37.44,37.47,80500.0
2012-11-21 15:00:00,37.47,37.47,37.3,37.37,111300.0,37.47,37.47,37.3,37.37,111300.0
2012-11-21 15:30:00,37.37,37.43,37.29,37.34,328600.0,37.37,37.43,37.29,37.34,328600.0
2012-11-23 09:30:00,37.52,37.8,37.38,37.68,97200.0,37.52,37.8,37.38,37.68,97200.0
2012-11-23 10:00:00,37.7,37.95,37.67,37.86,86700.0,37.7,37.95,37.67,37.86,86700.0
2012-11-23 10:30:00,37.86,37.94,37.58,37.6,69000.0,37.86,37.94,37.58,37.6,69000.0
2012-11-23 11:00:00,37.6,37.72,37.58,37.58,78100.0,37.6,37.72,37.58,37.58,78100.0
2012-11-23 11:30:00,37.59,37.82,37.56,37.81,60500.0,37.59,37.82,37.56,37.81,60500.0
2012-11-23 12:00:00,37.8,37.84,37.65,37.67,100700.0,37.8,37.84,37.65,37.67,100700.0
2012-11-23 12:30:00,37.67,37.86,37.65,37.86,168900.0,37.67,37.86,37.65,37.86,168900.0
2012-11-26 09:30:00,37.87,38.44,37.86,38.09,463400.0,37.87,38.44,37.86,38.09,463400.0
2012-11-26 10:00:00,38.09,38.29,37.84,37.9,232300.0,38.09,38.29,37.84,37.9,232300.0
2012-11-26 10:30:00,37.9,38.1,37.8,37.88,142300.0,37.9,38.1,37.8,37.88,142300.0
2012-11-26 11:00:00,37.88,37.95,37.75,37.8,145700.0,37.88,37.95,37.75,37.8,145700.0
2012-11-26 11:30:00,37.8,38.3,37.8,38.3,177000.0,37.8,38.3,37.8,38.3,177000.0
2012-11-26 12:00:00,38.3,38.33,37.97,37.97,63900.0,38.3,38.33,37.97,37.97,63900.0
2012-11-26 12:30:00,37.98,38.13,37.9,37.97,72100.0,37.98,38.13,37.9,37.97,72100.0
2012-11-26 13:00:00,37.97,38.38,37.96,38.31,131300.0,37.97,38.38,37.96,38.31,131300.0
2012-11-26 13:30:00,38.32,38.4,38.16,38.18,104900.0,38.32,38.4,38.16,38.18,104900.0
2012-11-26 14:00:00,38.17,38.19,37.94,38.0,172200.0,38.17,38.19,37.94,38.0,172200.0
2012-11-26 14:30:00,38.0,38.38,37.98,38.33,218700.0,38.0,38.38,37.98,38.33,218700.0
2012-11-26 15:00:00,38.32,38.34,38.18,38.31,254600.0,38.32,38.34,38.18,38.31,254600.0
2012-11-26 15:30:00,38.3,38.38,38.22,38.34,455300.0,38.3,38.38,38.22,38.34,455300.0
2012-11-27 09:30:00,38.29,38.74,38.16,38.49,182500.0,38.29,38.74,38.16,38.49,182500.0
2012-11-27 10:00:00,38.48,38.51,38.15,38.23,101400.0,38.48,38.51,38.15,38.23,101400.0
2012-11-27 10:30:00,38.23,38.48,38.19,38.32,140200.0,38.23,38.48,38.19,38.32,140200.0
2012-11-27 11:00:00,38.31,38.42,38.21,38.28,105400.0,38.31,38.42,38.21,38.28,105400.0
2012-11-27 11:30:00,38.29,38.55,38.27,38.51,91500.0,38.29,38.55,38.27,38.51,91500.0
2012-11-27 12:00:00,38.5,38.53,38.26,38.27,115400.0,38.5,38.53,38.26,38.27,115400.0
2012-11-27 12:30:00,38.28,38.33,38.23,38.29,98000.0,38.28,38.33,38.23,38.29,98000.0
2012-11-27 13:00:00,38.29,38.29,38.13,38.17,87500.0,38.29,38.29,38.13,38.17,87500.0
2012-11-27 13:30:00,38.16,38.16,37.91,37.92,141100.0,38.16,38.16,37.91,37.92,141100.0
2012-11-27 14:00:00,37.93,38.01,37.74,37.79,192300.0,37.93,38.01,37.74,37.79,192300.0
2012-11-27 14:30:00,37.8,37.86,37.69,37.69,197400.0,37.8,37.86,37.69,37.69,197400.0
2012-11-27 15:00:00,37.7,37.84,37.68,37.68,195900.0,37.7,37.84,37.68,37.68,195900.0
2012-11-27 15:30:00,37.69,37.7,37.55,37.65,371400.0,37.69,37.7,37.55,37.65,371400.0
2012-11-28 09:30:00,37.57,37.94,37.18,37.71,436400.0,37.57,37.94,37.18,37.71,436400.0
2012-11-28 10:00:00,37.7,37.72,37.36,37.62,282800.0,37.7,37.72,37.36,37.62,282800.0
2012-11-28 10:30:00,37.62,37.97,37.61,37.81,113500.0,37.62,37.97,37.61,37.81,113500.0
2012-11-28 11:00:00,37.81,37.98,37.81,37.97,111500.0,37.81,37.98,37.81,37.97,111500.0
2012-11-28 11:30:00,37.95,37.96,37.82,37.92,72300.0,37.95,37.96,37.82,37.92,72300.0
2012-11-28 12:00:00,37.91,38.11,37.78,38.01,151100.0,37.91,38.11,37.78,38.01,151100.0
2012-11-28 12:30:00,38.01,38.33,37.92,37.92,207300.0,38.01,38.33,37.92,37.92,207300.0
2012-11-28 13:00:00,37.92,38.06,37.87,38.01,143100.0,37.92,38.06,37.87,38.01,143100.0
2012-11-28 13:30:00,38.03,38.15,38.01,38.14,101200.0,38.03,38.15,38.01,38.14,101200.0
2012-11-28 14:00:00,38.13,38.15,37.87,37.87,161600.0,38.13,38.15,37.87,37.87,161600.0
2012-11-28 14:30:00,37.88,38.04,37.86,38.03,129400.0,37.88,38.04,37.86,38.03,129400.0
2012-11-28 15:00:00,38.03,38.1,37.96,38.02,243000.0,38.03,38.1,37.96,38.02,243000.0
2012-11-28 15:30:00,38.03,38.18,38.03,38.15,369100.0,38.03,38.18,38.03,38.15,369100.0
2012-11-29 09:30:00,38.11,38.3,37.81,38.24,85300.0,38.11,38.3,37.81,38.24,85300.0
2012-11-29 10:00:00,38.24,38.25,37.72,37.79,172900.0,38.24,38.25,37.72,37.79,172900.0
2012-11-29 10:30:00,37.79,37.81,37.6,37.73,138500.0,37.79,37.81,37.6,37.73,138500.0
2012-11-29 11:00:00,37.73,37.92,37.73,37.85,58800.0,37.73,37.92,37.73,37.85,58800.0
2012-11-29 11:30:00,37.86,37.86,37.47,37.58,111600.0,37.86,37.86,37.47,37.58,111600.0
2012-11-29 12:00:00,37.57,37.72,37.57,37.71,87600.0,37.57,37.72,37.57,37.71,87600.0
2012-11-29 12:30:00,37.71,37.79,37.71,37.76,31600.0,37.71,37.79,37.71,37.76,31600.0
2012-11-29 13:00:00,37.77,37.82,37.73,37.79,47900.0,37.77,37.82,37.73,37.79,47900.0
2012-11-29 13:30:00,37.8,37.83,37.72,37.75,71400.0,37.8,37.83,37.72,37.75,71400.0
2012-11-29 14:00:00,37.76,37.86,37.69,37.81,87900.0,37.76,37.86,37.69,37.81,87900.0
2012-11-29 14:30:00,37.81,37.92,37.81,37.82,58700.0,37.81,37.92,37.81,37.82,58700.0
2012-11-29 15:00:00,37.82,37.86,37.68,37.73,108700.0,37.82,37.86,37.68,37.73,108700.0
2012-11-29 15:30:00,37.73,37.91,37.7,37.82,230000.0,37.73,37.91,37.7,37.82,230000.0
2012-11-30 09:30:00,37.63,38.11,37.4,37.59,127100.0,37.63,38.11,37.4,37.59,127100.0
2012-11-30 10:00:00,37.59,37.7,37.57,37.69,92500.0,37.59,37.7,37.57,37.69,92500.0
2012-11-30 10:30:00,37.66,37.68,37.46,37.56,68400.0,37.66,37.68,37.46,37.56,68400.0
2012-11-30 11:00:00,37.58,37.61,37.4,37.52,66000.0,37.58,37.61,37.4,37.52,66000.0
2012-11-30 11:30:00,37.51,37.51,37.35,37.45,38300.0,37.51,37.51,37.35,37.45,38300.0
2012-11-30 12:00:00,37.46,37.53,37.39,37.52,34700.0,37.46,37.53,37.39,37.52,34700.0
2012-11-30 12:30:00,37.53,37.56,37.39,37.46,48200.0,37.53,37.56,37.39,37.46,48200.0
2012-11-30 13:00:00,37.45,37.63,37.45,37.63,31600.0,37.45,37.63,37.45,37.63,31600.0
2012-11-30 13:30:00,37.65,37.7,37.6,37.67,35300.0,37.65,37.7,37.6,37.67,35300.0
2012-11-30 14:00:00,37.67,37.8,37.64,37.7,54600.0,37.67,37.8,37.64,37.7,54600.0
2012-11-30 14:30:00,37.7,37.73,37.5,37.55,66300.0,37.7,37.73,37.5,37.55,66300.0
2012-11-30 15:00:00,37.55,37.62,37.51,37.61,75000.0,37.55,37.62,37.51,37.61,75000.0
2012-11-30 15:30:00,37.61,37.8,37.61,37.7,149600.0,37.61,37.8,37.61,37.7,149600.0
2012-12-03 09:30:00,37.79,37.81,37.23,37.26,152600.0,37.79,37.81,37.23,37.26,152600.0
2012-12-03 10:00:00,37.25,37.25,37.01,37.01,226700.0,37.25,37.25,37.01,37.01,226700.0
2012-12-03 10:30:00,37.01,37.28,37.01,37.19,90000.0,37.01,37.28,37.01,37.19,90000.0
2012-12-03 11:00:00,37.19,37.31,37.14,37.31,63500.0,37.19,37.31,37.14,37.31,63500.0
2012-12-03 11:30:00,37.31,37.31,37.16,37.25,89300.0,37.31,37.31,37.16,37.25,89300.0
2012-12-03 12:00:00,37.27,37.3,37.19,37.27,43500.0,37.27,37.3,37.19,37.27,43500.0
2012-12-03 12:30:00,37.27,37.36,37.22,37.27,51200.0,37.27,37.36,37.22,37.27,51200.0
2012-12-03 13:00:00,37.26,37.33,37.24,37.29,56000.0,37.26,37.33,37.24,37.29,56000.0
2012-12-03 13:30:00,37.29,37.29,37.18,37.23,59500.0,37.29,37.29,37.18,37.23,59500.0
2012-12-03 14:00:00,37.23,37.34,37.23,37.25,67700.0,37.23,37.34,37.23,37.25,67700.0
2012-12-03 14:30:00,37.25,37.33,37.25,37.29,92500.0,37.25,37.33,37.25,37.29,92500.0
2012-12-03 15:00:00,37.29,37.36,37.24,37.26,137600.0,37.29,37.36,37.24,37.26,137600.0
2012-12-03 15:30:00,37.26,37.43,37.26,37.39,281900.0,37.26,37.43,37.26,37.39,281900.0
2012-12-04 09:30:00,37.32,37.37,37.07,37.17,225100.0,37.32,37.37,37.07,37.17,225100.0
2012-12-04 10:00:00,37.16,37.32,36.86,36.87,140000.0,37.16,37.32,36.86,36.87,140000.0
2012-12-04 10:30:00,36.88,36.97,36.67,36.74,187000.0,36.88,36.97,36.67,36.74,187000.0
2012-12-04 11:00:00,36.73,36.75,36.57,36.63,171400.0,36.73,36.75,36.57,36.63,171400.0
2012-12-04 11:30:00,36.64,36.7,36.54,36.54,102500.0,36.64,36.7,36.54,36.54,102500.0
2012-12-04 12:00:00,36.54,36.54,36.28,36.46,264700.0,36.54,36.54,36.28,36.46,264700.0
2012-12-04 12:30:00,36.46,36.48,36.27,36.27,131500.0,36.46,36.48,36.27,36.27,131500.0
2012-12-04 13:00:00,36.27,36.33,36.15,36.3,242700.0,36.27,36.33,36.15,36.3,242700.0
2012-12-04 13:30:00,36.32,36.43,36.3,36.43,290700.0,36.32,36.43,36.3,36.43,290700.0
2012-12-04 14:00:00,36.43,36.54,36.41,36.43,265300.0,36.43,36.54,36.41,36.43,265300.0
2012-12-04 14:30:00,36.42,36.58,36.42,36.45,164700.0,36.42,36.58,36.42,36.45,164700.0
2012-12-04 15:00:00,36.45,36.58,36.45,36.52,213200.0,36.45,36.58,36.45,36.52,213200.0
2012-12-04 15:30:00,36.53,36.59,36.51,36.51,630500.0,36.53,36.59,36.51,36.51,630500.0
2012-12-05 09:30:00,36.79,36.93,36.1,36.3,551000.0,36.79,36.93,36.1,36.3,551000.0
2012-12-05 10:00:00,36.32,36.4,36.02,36.05,196200.0,36.32,36.4,36.02,36.05,196200.0
2012-12-05 10:30:00,36.05,36.17,35.93,36.01,181700.0,36.05,36.17,35.93,36.01,181700.0
2012-12-05 11:00:00,36.0,36.05,35.82,36.01,159700.0,36.0,36.05,35.82,36.01,159700.0
2012-12-05 11:30:00,36.02,36.32,36.01,36.3,122200.0,36.02,36.32,36.01,36.3,122200.0
2012-12-05 12:00:00,36.3,36.6,36.27,36.38,301800.0,36.3,36.6,36.27,36.38,301800.0
2012-12-05 12:30:00,36.38,36.65,36.38,36.48,116900.0,36.38,36.65,36.38,36.48,116900.0
2012-12-05 13:00:00,36.49,36.55,36.45,36.45,100600.0,36.49,36.55,36.45,36.45,100600.0
2012-12-05 13:30:00,36.46,36.47,36.32,36.33,78000.0,36.46,36.47,36.32,36.33,78000.0
2012-12-05 14:00:00,36.31,36.44,36.2,36.21,168500.0,36.31,36.44,36.2,36.21,168500.0
2012-12-05 14:30:00,36.22,36.48,36.22,36.36,79900.0,36.22,36.48,36.22,36.36,79900.0
2012-12-05 15:00:00,36.36,36.53,36.35,36.39,93300.0,36.36,36.53,36.35,36.39,93300.0
2012-12-05 15:30:00,36.38,36.42,36.27,36.35,300300.0,36.38,36.42,36.27,36.35,300300.0
2012-12-06 09:30:00,36.43,36.76,36.36,36.58,154600.0,36.43,36.76,36.36,36.58,154600.0
2012-12-06 10:00:00,36.56,36.69,36.46,36.69,124200.0,36.56,36.69,36.46,36.69,124200.0
2012-12-06 10:30:00,36.67,37.06,36.66,37.03,123500.0,36.67,37.06,36.66,37.03,123500.0
2012-12-06 11:00:00,37.04,37.17,37.0,37.14,148800.0,37.04,37.17,37.0,37.14,148800.0
2012-12-06 11:30:00,37.15,37.34,37.15,37.26,128900.0,37.15,37.34,37.15,37.26,128900.0
2012-12-06 12:00:00,37.26,37.31,37.08,37.12,159400.0,37.26,37.31,37.08,37.12,159400.0
2012-12-06 12:30:00,37.11,37.14,36.95,36.95,154100.0,37.11,37.14,36.95,36.95,154100.0
2012-12-06 13:00:00,36.95,36.99,36.84,36.85,71900.0,36.95,36.99,36.84,36.85,71900.0
2012-12-06 13:30:00,36.85,36.87,36.74,36.83,75500.0,36.85,36.87,36.74,36.83,75500.0
2012-12-06 14:00:00,36.83,36.95,36.79,36.94,61400.0,36.83,36.95,36.79,36.94,61400.0
2012-12-06 14:30:00,36.94,36.98,36.87,36.88,76000.0,36.94,36.98,36.87,36.88,76000.0
2012-12-06 15:00:00,36.88,36.93,36.82,36.86,136600.0,36.88,36.93,36.82,36.86,136600.0
2012-12-06 15:30:00,36.86,37.01,36.86,36.96,426500.0,36.86,37.01,36.86,36.96,426500.0
2012-12-07 09:30:00,36.99,37.48,36.9,37.1,177700.0,36.99,37.48,36.9,37.1,177700.0
2012-12-07 10:00:00,37.09,37.41,37.05,37.38,157000.0,37.09,37.41,37.05,37.38,157000.0
2012-12-07 10:30:00,37.37,37.45,37.21,37.35,151700.0,37.37,37.45,37.21,37.35,151700.0
2012-12-07 11:00:00,37.36,37.46,37.24,37.35,82300.0,37.36,37.46,37.24,37.35,82300.0
2012-12-07 11:30:00,37.34,37.43,37.25,37.26,101400.0,37.34,37.43,37.25,37.26,101400.0
2012-12-07 12:00:00,37.25,37.33,37.2,37.27,127100.0,37.25,37.33,37.2,37.27,127100.0
2012-12-07 12:30:00,37.26,37.36,37.25,37.3,31000.0,37.26,37.36,37.25,37.3,31000.0
2012-12-07 13:00:00,37.31,37.35,37.25,37.31,47800.0,37.31,37.35,37.25,37.31,47800.0
2012-12-07 13:30:00,37.31,37.35,37.26,37.31,55600.0,37.31,37.35,37.26,37.31,55600.0
2012-12-07 14:00:00,37.31,37.4,37.25,37.39,58600.0,37.31,37.4,37.25,37.39,58600.0
2012-12-07 14:30:00,37.39,37.41,37.31,37.38,67900.0,37.39,37.41,37.31,37.38,67900.0
2012-12-07 15:00:00,37.38,37.38,37.29,37.36,113800.0,37.38,37.38,37.29,37.36,113800.0
2012-12-07 15:30:00,37.36,37.38,37.29,37.36,361400.0,37.36,37.38,37.29,37.36,361400.0
2012-12-10 09:30:00,37.35,37.57,37.2,37.24,264300.0,37.35,37.57,37.2,37.24,264300.0
2012-12-10 10:00:00,37.25,37.42,37.1,37.41,101900.0,37.25,37.42,37.1,37.41,101900.0
2012-12-10 10:30:00,37.4,37.58,37.37,37.51,106100.0,37.4,37.58,37.37,37.51,106100.0
2012-12-10 11:00:00,37.52,37.57,37.26,37.27,154200.0,37.52,37.57,37.26,37.27,154200.0
2012-12-10 11:30:00,37.27,37.28,36.97,36.98,104300.0,37.27,37.28,36.97,36.98,104300.0
2012-12-10 12:00:00,36.99,37.2,36.96,37.14,123400.0,36.99,37.2,36.96,37.14,123400.0
2012-12-10 12:30:00,37.13,37.16,37.02,37.11,93100.0,37.13,37.16,37.02,37.11,93100.0
2012-12-10 13:00:00,37.11,37.19,37.1,37.11,79200.0,37.11,37.19,37.1,37.11,79200.0
2012-12-10 13:30:00,37.1,37.11,37.0,37.04,70000.0,37.1,37.11,37.0,37.04,70000.0
2012-12-10 14:00:00,37.05,37.15,37.04,37.14,157000.0,37.05,37.15,37.04,37.14,157000.0
2012-12-10 14:30:00,37.13,37.17,36.94,37.17,185500.0,37.13,37.17,36.94,37.17,185500.0
2012-12-10 15:00:00,37.15,37.3,37.08,37.28,186200.0,37.15,37.3,37.08,37.28,186200.0
2012-12-10 15:30:00,37.29,37.38,36.99,37.01,558800.0,37.29,37.38,36.99,37.01,558800.0
2012-12-11 09:30:00,39.29,40.0,38.79,39.96,2350300.0,39.29,40.0,38.79,39.96,2350300.0
2012-12-11 10:00:00,39.95,40.0,39.4,39.57,1158600.0,39.95,40.0,39.4,39.57,1158600.0
2012-12-11 10:30:00,39.56,39.68,39.12,39.15,720300.0,39.56,39.68,39.12,39.15,720300.0
2012-12-11 11:00:00,39.15,39.38,39.1,39.12,494600.0,39.15,39.38,39.1,39.12,494600.0
2012-12-11 11:30:00,39.12,39.25,38.9,39.23,325600.0,39.12,39.25,38.9,39.23,325600.0
2012-12-11 12:00:00,39.22,39.23,38.7,38.88,366500.0,39.22,39.23,38.7,38.88,366500.0
2012-12-11 12:30:00,38.88,39.01,38.77,38.89,170900.0,38.88,39.01,38.77,38.89,170900.0
2012-12-11 13:00:00,38.89,38.94,38.75,38.75,124800.0,38.89,38.94,38.75,38.75,124800.0
2012-12-11 13:30:00,38.75,39.09,38.74,39.02,324900.0,38.75,39.09,38.74,39.02,324900.0
2012-12-11 14:00:00,39.02,39.14,38.91,39.0,500700.0,39.02,39.14,38.91,39.0,500700.0
2012-12-11 14:30:00,39.0,39.06,38.8,38.89,375400.0,39.0,39.06,38.8,38.89,375400.0
2012-12-11 15:00:00,38.89,38.93,38.79,38.87,442500.0,38.89,38.93,38.79,38.87,442500.0
2012-12-11 15:30:00,38.88,38.92,38.65,38.65,1350900.0,38.88,38.92,38.65,38.65,1350900.0
2012-12-12 09:30:00,38.94,38.98,38.45,38.64,454000.0,38.94,38.98,38.45,38.64,454000.0
2012-12-12 10:00:00,38.64,38.64,38.28,38.48,318000.0,38.64,38.64,38.28,38.48,318000.0
2012-12-12 10:30:00,38.48,38.53,38.27,38.34,255000.0,38.48,38.53,38.27,38.34,255000.0
2012-12-12 11:00:00,38.36,38.39,38.04,38.3,248700.0,38.36,38.39,38.04,38.3,248700.0
2012-12-12 11:30:00,38.31,38.45,38.27,38.29,73100.0,38.31,38.45,38.27,38.29,73100.0
2012-12-12 12:00:00,38.3,38.43,38.3,38.4,65900.0,38.3,38.43,38.3,38.4,65900.0
2012-12-12 12:30:00,38.4,38.61,38.29,38.44,216400.0,38.4,38.61,38.29,38.44,216400.0
2012-12-12 13:00:00,38.45,38.48,38.3,38.44,102800.0,38.45,38.48,38.3,38.44,102800.0
2012-12-12 13:30:00,38.42,38.51,38.4,38.43,97200.0,38.42,38.51,38.4,38.43,97200.0
2012-12-12 14:00:00,38.44,38.51,38.34,38.38,174700.0,38.44,38.51,38.34,38.38,174700.0
2012-12-12 14:30:00,38.38,38.44,38.34,38.37,155200.0,38.38,38.44,38.34,38.37,155200.0
2012-12-12 15:00:00,38.36,38.37,38.13,38.18,242000.0,38.36,38.37,38.13,38.18,242000.0
2012-12-12 15:30:00,38.18,38.25,38.09,38.18,498400.0,38.18,38.25,38.09,38.18,498400.0
2012-12-13 09:30:00,37.96,38.62,37.96,38.47,150000.0,37.96,38.62,37.96,38.47,150000.0
2012-12-13 10:00:00,38.47,38.57,38.33,38.46,534300.0,38.47,38.57,38.33,38.46,534300.0
2012-12-13 10:30:00,38.45,38.61,38.39,38.52,557700.0,38.45,38.61,38.39,38.52,557700.0
2012-12-13 11:00:00,38.54,38.54,38.26,38.41,91100.0,38.54,38.54,38.26,38.41,91100.0
2012-12-13 11:30:00,38.4,38.43,38.21,38.27,158000.0,38.4,38.43,38.21,38.27,158000.0
2012-12-13 12:00:00,38.28,38.28,38.0,38.01,105300.0,38.28,38.28,38.0,38.01,105300.0
2012-12-13 12:30:00,38.0,38.12,37.96,37.99,69300.0,38.0,38.12,37.96,37.99,69300.0
2012-12-13 13:00:00,37.99,38.02,37.87,37.98,66700.0,37.99,38.02,37.87,37.98,66700.0
2012-12-13 13:30:00,37.98,38.01,37.91,38.01,106400.0,37.98,38.01,37.91,38.01,106400.0
2012-12-13 14:00:00,38.02,38.17,37.98,38.13,387800.0,38.02,38.17,37.98,38.13,387800.0
2012-12-13 14:30:00,38.13,38.47,38.12,38.45,379900.0,38.13,38.47,38.12,38.45,379900.0
2012-12-13 15:00:00,38.44,38.45,38.34,38.39,313900.0,38.44,38.45,38.34,38.39,313900.0
2012-12-13 15:30:00,38.39,38.45,38.2,38.22,724100.0,38.39,38.45,38.2,38.22,724100.0
2012-12-14 09:30:00,38.34,38.83,38.12,38.78,227800.0,38.34,38.83,38.12,38.78,227800.0
2012-12-14 10:00:00,38.79,38.98,38.63,38.63,285900.0,38.79,38.98,38.63,38.63,285900.0
2012-12-14 10:30:00,38.64,38.88,38.64,38.82,227200.0,38.64,38.88,38.64,38.82,227200.0
2012-12-14 11:00:00,38.82,39.01,38.75,38.92,197100.0,38.82,39.01,38.75,38.92,197100.0
2012-12-14 11:30:00,38.91,38.94,38.76,38.82,147200.0,38.91,38.94,38.76,38.82,147200.0
2012-12-14 12:00:00,38.83,38.85,38.78,38.82,107500.0,38.83,38.85,38.78,38.82,107500.0
2012-12-14 12:30:00,38.82,38.84,38.78,38.82,82600.0,38.82,38.84,38.78,38.82,82600.0
2012-12-14 13:00:00,38.81,38.82,38.65,38.65,115500.0,38.81,38.82,38.65,38.65,115500.0
2012-12-14 13:30:00,38.65,38.72,38.59,38.72,109800.0,38.65,38.72,38.59,38.72,109800.0
2012-12-14 14:00:00,38.71,38.77,38.68,38.76,68100.0,38.71,38.77,38.68,38.76,68100.0
2012-12-14 14:30:00,38.76,38.83,38.7,38.7,114100.0,38.76,38.83,38.7,38.7,114100.0
2012-12-14 15:00:00,38.7,38.78,38.58,38.64,157000.0,38.7,38.78,38.58,38.64,157000.0
2012-12-14 15:30:00,38.64,38.65,38.54,38.61,334300.0,38.64,38.65,38.54,38.61,334300.0
2012-12-17 09:30:00,38.67,39.0,38.62,38.81,137600.0,38.67,39.0,38.62,38.81,137600.0
2012-12-17 10:00:00,38.81,38.87,38.65,38.85,108300.0,38.81,38.87,38.65,38.85,108300.0
2012-12-17 10:30:00,38.84,39.19,38.84,38.95,132300.0,38.84,39.19,38.84,38.95,132300.0
2012-12-17 11:00:00,38.94,39.32,38.94,39.28,119900.0,38.94,39.32,38.94,39.28,119900.0
2012-12-17 11:30:00,39.28,39.54,39.27,39.28,178800.0,39.28,39.54,39.27,39.28,178800.0
2012-12-17 12:00:00,39.27,39.43,39.21,39.38,90700.0,39.27,39.43,39.21,39.38,90700.0
2012-12-17 12:30:00,39.37,39.46,39.25,39.26,89600.0,39.37,39.46,39.25,39.26,89600.0
2012-12-17 13:00:00,39.25,39.37,39.25,39.34,64100.0,39.25,39.37,39.25,39.34,64100.0
2012-12-17 13:30:00,39.32,39.52,39.27,39.5,144100.0,39.32,39.52,39.27,39.5,144100.0
2012-12-17 14:00:00,39.51,39.6,39.37,39.41,141700.0,39.51,39.6,39.37,39.41,141700.0
2012-12-17 14:30:00,39.42,39.65,39.41,39.59,173300.0,39.42,39.65,39.41,39.59,173300.0
2012-12-17 15:00:00,39.59,39.7,39.45,39.51,186300.0,39.59,39.7,39.45,39.51,186300.0
2012-12-17 15:30:00,39.51,39.6,39.46,39.57,538200.0,39.51,39.6,39.46,39.57,538200.0
2012-12-18 09:30:00,39.73,40.13,39.56,39.84,352100.0,39.73,40.13,39.56,39.84,352100.0
2012-12-18 10:00:00,39.82,39.91,39.68,39.77,238600.0,39.82,39.91,39.68,39.77,238600.0
2012-12-18 10:30:00,39.78,39.94,39.75,39.91,197600.0,39.78,39.94,39.75,39.91,197600.0
2012-12-18 11:00:00,39.9,39.91,39.82,39.82,101300.0,39.9,39.91,39.82,39.82,101300.0
2012-12-18 11:30:00,39.83,39.87,39.74,39.74,188700.0,39.83,39.87,39.74,39.74,188700.0
2012-12-18 12:00:00,39.75,39.75,39.6,39.67,139100.0,39.75,39.75,39.6,39.67,139100.0
2012-12-18 12:30:00,39.68,39.77,39.63,39.75,68500.0,39.68,39.77,39.63,39.75,68500.0
2012-12-18 13:00:00,39.75,39.79,39.73,39.74,78100.0,39.75,39.79,39.73,39.74,78100.0
2012-12-18 13:30:00,39.74,39.81,39.73,39.75,83200.0,39.74,39.81,39.73,39.75,83200.0
2012-12-18 14:00:00,39.74,39.78,39.71,39.73,91300.0,39.74,39.78,39.71,39.73,91300.0
2012-12-18 14:30:00,39.73,39.75,39.68,39.72,84000.0,39.73,39.75,39.68,39.72,84000.0
2012-12-18 15:00:00,39.73,39.76,39.72,39.72,104700.0,39.73,39.76,39.72,39.72,104700.0
2012-12-18 15:30:00,39.72,39.76,39.63,39.69,297400.0,39.72,39.76,39.63,39.69,297400.0
2012-12-19 09:30:00,39.95,40.0,39.75,39.95,215800.0,39.95,40.0,39.75,39.95,215800.0
2012-12-19 10:00:00,39.95,40.17,39.9,40.17,207200.0,39.95,40.17,39.9,40.17,207200.0
2012-12-19 10:30:00,40.18,40.66,40.18,40.41,282400.0,40.18,40.66,40.18,40.41,282400.0
2012-12-19 11:00:00,40.41,40.47,40.35,40.36,99200.0,40.41,40.47,40.35,40.36,99200.0
2012-12-19 11:30:00,40.35,40.46,40.33,40.33,113100.0,40.35,40.46,40.33,40.33,113100.0
2012-12-19 12:00:00,40.33,40.46,40.29,40.46,94200.0,40.33,40.46,40.29,40.46,94200.0
2012-12-19 12:30:00,40.46,40.5,40.39,40.46,86900.0,40.46,40.5,40.39,40.46,86900.0
2012-12-19 13:00:00,40.47,40.48,40.38,40.45,119700.0,40.47,40.48,40.38,40.45,119700.0
2012-12-19 13:30:00,40.45,40.45,40.17,40.36,173900.0,40.45,40.45,40.17,40.36,173900.0
2012-12-19 14:00:00,40.36,40.43,40.19,40.19,122400.0,40.36,40.43,40.19,40.19,122400.0
2012-12-19 14:30:00,40.19,40.24,40.04,40.12,122200.0,40.19,40.24,40.04,40.12,122200.0
2012-12-19 15:00:00,40.13,40.24,40.07,40.24,125400.0,40.13,40.24,40.07,40.24,125400.0
2012-12-19 15:30:00,40.23,40.39,40.17,40.18,395600.0,40.23,40.39,40.17,40.18,395600.0
2012-12-20 09:30:00,40.09,40.25,39.66,39.81,222300.0,40.09,40.25,39.66,39.81,222300.0
2012-12-20 10:00:00,39.8,39.96,39.68,39.74,205400.0,39.8,39.96,39.68,39.74,205400.0
2012-12-20 10:30:00,39.75,40.04,39.75,40.0,194500.0,39.75,40.04,39.75,40.0,194500.0
2012-12-20 11:00:00,40.0,40.13,40.0,40.03,145000.0,40.0,40.13,40.0,40.03,145000.0
2012-12-20 11:30:00,40.02,40.19,39.99,40.18,75000.0,40.02,40.19,39.99,40.18,75000.0
2012-12-20 12:00:00,40.19,40.21,40.07,40.08,102200.0,40.19,40.21,40.07,40.08,102200.0
2012-12-20 12:30:00,40.08,40.1,39.99,40.05,69300.0,40.08,40.1,39.99,40.05,69300.0
2012-12-20 13:00:00,40.05,40.15,39.99,40.14,52100.0,40.05,40.15,39.99,40.14,52100.0
2012-12-20 13:30:00,40.13,40.31,40.13,40.28,83500.0,40.13,40.31,40.13,40.28,83500.0
2012-12-20 14:00:00,40.27,40.43,40.25,40.43,154000.0,40.27,40.43,40.25,40.43,154000.0
2012-12-20 14:30:00,40.43,40.45,40.38,40.41,126000.0,40.43,40.45,40.38,40.41,126000.0
2012-12-20 15:00:00,40.41,40.42,40.33,40.35,195800.0,40.41,40.42,40.33,40.35,195800.0
2012-12-20 15:30:00,40.35,40.44,40.3,40.44,424600.0,40.35,40.44,40.3,40.44,424600.0
2012-12-21 09:30:00,40.04,40.18,39.6,39.87,357000.0,40.04,40.18,39.6,39.87,357000.0
2012-12-21 10:00:00,39.86,40.01,39.77,40.0,199800.0,39.86,40.01,39.77,40.0,199800.0
2012-12-21 10:30:00,40.0,40.01,39.91,39.91,91500.0,40.0,40.01,39.91,39.91,91500.0
2012-12-21 11:00:00,39.92,39.93,39.83,39.87,71400.0,39.92,39.93,39.83,39.87,71400.0
2012-12-21 11:30:00,39.87,39.88,39.7,39.78,64800.0,39.87,39.88,39.7,39.78,64800.0
2012-12-21 12:00:00,39.79,39.83,39.5,39.55,95500.0,39.79,39.83,39.5,39.55,95500.0
2012-12-21 12:30:00,39.55,39.62,39.49,39.6,66600.0,39.55,39.62,39.49,39.6,66600.0
2012-12-21 13:00:00,39.6,39.66,39.53,39.56,85900.0,39.6,39.66,39.53,39.56,85900.0
2012-12-21 13:30:00,39.55,39.65,39.52,39.64,68000.0,39.55,39.65,39.52,39.64,68000.0
2012-12-21 14:00:00,39.63,39.68,39.61,39.64,54600.0,39.63,39.68,39.61,39.64,54600.0
2012-12-21 14:30:00,39.63,39.63,39.43,39.44,281500.0,39.63,39.63,39.43,39.44,281500.0
2012-12-21 15:00:00,39.46,39.5,39.4,39.41,184600.0,39.46,39.5,39.4,39.41,184600.0
2012-12-21 15:30:00,39.43,39.51,39.35,39.42,379500.0,39.43,39.51,39.35,39.42,379500.0
2012-12-24 09:30:00,39.49,39.51,39.25,39.43,92500.0,39.49,39.51,39.25,39.43,92500.0
2012-12-24 10:00:00,39.41,39.47,39.37,39.38,79300.0,39.41,39.47,39.37,39.38,79300.0
2012-12-24 10:30:00,39.39,39.41,39.19,39.25,77400.0,39.39,39.41,39.19,39.25,77400.0
2012-12-24 11:00:00,39.26,39.38,39.25,39.26,117500.0,39.26,39.38,39.25,39.26,117500.0
2012-12-24 11:30:00,39.25,39.32,39.25,39.29,28100.0,39.25,39.32,39.25,39.29,28100.0
2012-12-24 12:00:00,39.29,39.32,39.25,39.29,41100.0,39.29,39.32,39.25,39.29,41100.0
2012-12-24 12:30:00,39.3,39.33,39.22,39.3,85600.0,39.3,39.33,39.22,39.3,85600.0
2012-12-26 09:30:00,39.3,39.36,38.55,38.56,157600.0,39.3,39.36,38.55,38.56,157600.0
2012-12-26 10:00:00,38.58,38.69,38.45,38.55,186600.0,38.58,38.69,38.45,38.55,186600.0
2012-12-26 10:30:00,38.55,38.58,38.12,38.15,182300.0,38.55,38.58,38.12,38.15,182300.0
2012-12-26 11:00:00,38.15,38.17,37.86,38.05,157300.0,38.15,38.17,37.86,38.05,157300.0
2012-12-26 11:30:00,38.05,38.12,37.95,38.04,88500.0,38.05,38.12,37.95,38.04,88500.0
2012-12-26 12:00:00,38.05,38.23,38.05,38.1,93300.0,38.05,38.23,38.05,38.1,93300.0
2012-12-26 12:30:00,38.09,38.1,37.84,37.98,156600.0,38.09,38.1,37.84,37.98,156600.0
2012-12-26 13:00:00,37.98,38.12,37.98,38.08,67600.0,37.98,38.12,37.98,38.08,67600.0
2012-12-26 13:30:00,38.07,38.28,38.07,38.27,76900.0,38.07,38.28,38.07,38.27,76900.0
2012-12-26 14:00:00,38.28,38.53,38.27,38.53,130600.0,38.28,38.53,38.27,38.53,130600.0
2012-12-26 14:30:00,38.52,38.52,38.26,38.28,170900.0,38.52,38.52,38.26,38.28,170900.0
2012-12-26 15:00:00,38.29,38.37,38.27,38.34,110200.0,38.29,38.37,38.27,38.34,110200.0
2012-12-26 15:30:00,38.34,38.37,38.19,38.21,220900.0,38.34,38.37,38.19,38.21,220900.0
2012-12-27 09:30:00,38.37,38.74,38.14,38.54,147200.0,38.37,38.74,38.14,38.54,147200.0
2012-12-27 10:00:00,38.53,38.61,38.02,38.02,112400.0,38.53,38.61,38.02,38.02,112400.0
2012-12-27 10:30:00,38.01,38.23,37.95,38.19,191000.0,38.01,38.23,37.95,38.19,191000.0
2012-12-27 11:00:00,38.19,38.25,37.93,38.06,180800.0,38.19,38.25,37.93,38.06,180800.0
2012-12-27 11:30:00,38.06,38.11,37.94,37.98,41400.0,38.06,38.11,37.94,37.98,41400.0
2012-12-27 12:00:00,37.98,37.99,37.84,37.87,33300.0,37.98,37.99,37.84,37.87,33300.0
2012-12-27 12:30:00,37.87,37.87,37.73,37.83,51400.0,37.87,37.87,37.73,37.83,51400.0
2012-12-27 13:00:00,37.82,38.14,37.81,37.97,41800.0,37.82,38.14,37.81,37.97,41800.0
2012-12-27 13:30:00,37.98,38.01,37.93,37.98,38600.0,37.98,38.01,37.93,37.98,38600.0
2012-12-27 14:00:00,37.98,38.05,37.91,38.05,50800.0,37.98,38.05,37.91,38.05,50800.0
2012-12-27 14:30:00,38.04,38.27,37.97,38.27,73000.0,38.04,38.27,37.97,38.27,73000.0
2012-12-27 15:00:00,38.27,38.49,38.26,38.43,132800.0,38.27,38.49,38.26,38.43,132800.0
2012-12-27 15:30:00,38.42,38.68,38.41,38.6,382800.0,38.42,38.68,38.41,38.6,382800.0
2012-12-28 09:30:00,38.23,38.31,38.01,38.09,75900.0,38.23,38.31,38.01,38.09,75900.0
2012-12-28 10:00:00,38.09,38.29,38.03,38.09,85900.0,38.09,38.29,38.03,38.09,85900.0
2012-12-28 10:30:00,38.08,38.43,38.08,38.37,89300.0,38.08,38.43,38.08,38.37,89300.0
2012-12-28 11:00:00,38.35,38.39,38.13,38.13,81200.0,38.35,38.39,38.13,38.13,81200.0
2012-12-28 11:30:00,38.14,38.26,38.02,38.25,78600.0,38.14,38.26,38.02,38.25,78600.0
2012-12-28 12:00:00,38.27,38.6,38.27,38.58,46900.0,38.27,38.6,38.27,38.58,46900.0
2012-12-28 12:30:00,38.57,38.61,38.36,38.41,53900.0,38.57,38.61,38.36,38.41,53900.0
2012-12-28 13:00:00,38.42,38.98,38.42,38.95,146700.0,38.42,38.98,38.42,38.95,146700.0
2012-12-28 13:30:00,38.95,39.09,38.73,38.73,235400.0,38.95,39.09,38.73,38.73,235400.0
2012-12-28 14:00:00,38.75,38.76,38.6,38.68,64000.0,38.75,38.76,38.6,38.68,64000.0
2012-12-28 14:30:00,38.68,38.73,38.53,38.53,53900.0,38.68,38.73,38.53,38.53,53900.0
2012-12-28 15:00:00,38.53,38.54,38.41,38.41,131600.0,38.53,38.54,38.41,38.41,131600.0
2012-12-28 15:30:00,38.41,38.5,38.2,38.22,325800.0,38.41,38.5,38.2,38.22,325800.0
2012-12-31 09:30:00,38.39,38.83,38.39,38.81,107400.0,38.39,38.83,38.39,38.81,107400.0
2012-12-31 10:00:00,38.81,38.94,38.73,38.84,58400.0,38.81,38.94,38.73,38.84,58400.0
2012-12-31 10:30:00,38.82,38.99,38.65,38.87,169700.0,38.82,38.99,38.65,38.87,169700.0
2012-12-31 11:00:00,38.87,39.01,38.81,38.88,62200.0,38.87,39.01,38.81,38.88,62200.0
2012-12-31 11:30:00,38.88,38.96,38.78,38.9,46600.0,38.88,38.96,38.78,38.9,46600.0
2012-12-31 12:00:00,38.91,38.96,38.85,38.94,27400.0,38.91,38.96,38.85,38.94,27400.0
2012-12-31 12:30:00,38.95,39.2,38.93,39.12,53000.0,38.95,39.2,38.93,39.12,53000.0
2012-12-31 13:00:00,39.13,39.18,38.93,39.16,34000.0,39.13,39.18,38.93,39.16,34000.0
2012-12-31 13:30:00,39.16,39.36,38.98,39.0,134700.0,39.16,39.36,38.98,39.0,134700.0
2012-12-31 14:00:00,38.99,39.09,38.96,39.07,30800.0,38.99,39.09,38.96,39.07,30800.0
2012-12-31 14:30:00,39.07,39.31,39.05,39.3,143700.0,39.07,39.31,39.05,39.3,143700.0
2012-12-31 15:00:00,39.3,39.34,39.09,39.13,162300.0,39.3,39.34,39.09,39.13,162300.0
2012-12-31 15:30:00,39.13,39.46,39.13,39.39,276300.0,39.13,39.46,39.13,39.39,276300.0
2013-01-02 09:30:00,40.24,40.56,40.03,40.47,507400.0,40.24,40.56,40.03,40.47,507400.0
2013-01-02 10:00:00,40.46,40.62,40.3,40.39,500900.0,40.46,40.62,40.3,40.39,500900.0
2013-01-02 10:30:00,40.39,40.55,40.12,40.33,317000.0,40.39,40.55,40.12,40.33,317000.0
2013-01-02 11:00:00,40.32,40.33,39.9,40.14,457500.0,40.32,40.33,39.9,40.14,457500.0
2013-01-02 11:30:00,40.15,40.28,40.11,40.13,156800.0,40.15,40.28,40.11,40.13,156800.0
2013-01-02 12:00:00,40.12,40.19,40.04,40.18,104500.0,40.12,40.19,40.04,40.18,104500.0
2013-01-02 12:30:00,40.18,40.23,40.11,40.12,96500.0,40.18,40.23,40.11,40.12,96500.0
2013-01-02 13:00:00,40.13,40.36,40.12,40.33,170200.0,40.13,40.36,40.12,40.33,170200.0
2013-01-02 13:30:00,40.34,40.5,40.29,40.48,97400.0,40.34,40.5,40.29,40.48,97400.0
2013-01-02 14:00:00,40.48,41.0,40.46,40.7,402100.0,40.48,41.0,40.46,40.7,402100.0
2013-01-02 14:30:00,40.7,40.9,40.64,40.8,344100.0,40.7,40.9,40.64,40.8,344100.0
2013-01-02 15:00:00,40.8,40.99,40.8,40.86,375400.0,40.8,40.99,40.8,40.86,375400.0
2013-01-02 15:30:00,40.87,40.99,40.78,40.99,683800.0,40.87,40.99,40.78,40.99,683800.0
2013-01-03 09:30:00,41.22,41.56,40.91,40.97,275800.0,41.22,41.56,40.91,40.97,275800.0
2013-01-03 10:00:00,40.98,41.16,40.73,40.98,159000.0,40.98,41.16,40.73,40.98,159000.0
2013-01-03 10:30:00,40.97,41.19,40.97,41.1,109800.0,40.97,41.19,40.97,41.1,109800.0
2013-01-03 11:00:00,41.09,41.33,41.09,41.26,147500.0,41.09,41.33,41.09,41.26,147500.0
2013-01-03 11:30:00,41.26,41.34,41.18,41.21,100700.0,41.26,41.34,41.18,41.21,100700.0
2013-01-03 12:00:00,41.21,41.27,41.18,41.23,97900.0,41.21,41.27,41.18,41.23,97900.0
2013-01-03 12:30:00,41.23,41.27,41.11,41.22,107000.0,41.23,41.27,41.11,41.22,107000.0
2013-01-03 13:00:00,41.23,41.39,41.21,41.38,122200.0,41.23,41.39,41.21,41.38,122200.0
2013-01-03 13:30:00,41.36,41.49,41.24,41.24,72300.0,41.36,41.49,41.24,41.24,72300.0
2013-01-03 14:00:00,41.25,41.47,40.9,40.96,159600.0,41.25,41.47,40.9,40.96,159600.0
2013-01-03 14:30:00,40.97,41.01,40.82,40.94,138100.0,40.97,41.01,40.82,40.94,138100.0
2013-01-03 15:00:00,40.93,40.97,40.63,40.63,136700.0,40.93,40.97,40.63,40.63,136700.0
2013-01-03 15:30:00,40.63,40.74,40.59,40.74,313700.0,40.63,40.74,40.59,40.74,313700.0
2013-01-04 09:30:00,41.49,41.49,40.89,41.34,273600.0,41.49,41.49,40.89,41.34,273600.0
2013-01-04 10:00:00,41.35,41.52,41.15,41.48,228700.0,41.35,41.52,41.15,41.48,228700.0
2013-01-04 10:30:00,41.47,41.5,41.28,41.47,132600.0,41.47,41.5,41.28,41.47,132600.0
2013-01-04 11:00:00,41.48,41.54,41.23,41.29,131500.0,41.48,41.54,41.23,41.29,131500.0
2013-01-04 11:30:00,41.3,41.56,41.29,41.51,174300.0,41.3,41.56,41.29,41.51,174300.0
2013-01-04 12:00:00,41.51,41.61,41.44,41.6,112400.0,41.51,41.61,41.44,41.6,112400.0
2013-01-04 12:30:00,41.61,41.72,41.44,41.47,123700.0,41.61,41.72,41.44,41.47,123700.0
2013-01-04 13:00:00,41.48,41.56,41.33,41.56,85500.0,41.48,41.56,41.33,41.56,85500.0
2013-01-04 13:30:00,41.58,41.65,41.54,41.6,127400.0,41.58,41.65,41.54,41.6,127400.0
2013-01-04 14:00:00,41.59,41.6,41.48,41.55,83800.0,41.59,41.6,41.48,41.55,83800.0
2013-01-04 14:30:00,41.55,41.55,41.35,41.43,88400.0,41.55,41.55,41.35,41.43,88400.0
2013-01-04 15:00:00,41.43,41.53,41.36,41.52,184100.0,41.43,41.53,41.36,41.52,184100.0
2013-01-04 15:30:00,41.51,41.55,41.39,41.4,335500.0,41.51,41.55,41.39,41.4,335500.0
2013-01-07 09:30:00,41.13,41.4,40.93,41.07,254100.0,41.13,41.4,40.93,41.07,254100.0
2013-01-07 10:00:00,41.06,41.13,40.86,40.91,129800.0,41.06,41.13,40.86,40.91,129800.0
2013-01-07 10:30:00,40.92,40.93,40.7,40.85,118200.0,40.92,40.93,40.7,40.85,118200.0
2013-01-07 11:00:00,40.84,41.02,40.81,40.81,76900.0,40.84,41.02,40.81,40.81,76900.0
2013-01-07 11:30:00,40.81,40.81,40.51,40.52,56100.0,40.81,40.81,40.51,40.52,56100.0
2013-01-07 12:00:00,40.52,40.54,40.37,40.42,92500.0,40.52,40.54,40.37,40.42,92500.0
2013-01-07 12:30:00,40.41,40.47,40.27,40.38,117800.0,40.41,40.47,40.27,40.38,117800.0
2013-01-07 13:00:00,40.36,40.49,40.36,40.47,50800.0,40.36,40.49,40.36,40.47,50800.0
2013-01-07 13:30:00,40.48,40.58,40.43,40.58,88100.0,40.48,40.58,40.43,40.58,88100.0
2013-01-07 14:00:00,40.58,40.77,40.55,40.76,87500.0,40.58,40.77,40.55,40.76,87500.0
2013-01-07 14:30:00,40.74,40.93,40.73,40.87,86500.0,40.74,40.93,40.73,40.87,86500.0
2013-01-07 15:00:00,40.87,40.91,40.82,40.84,114000.0,40.87,40.91,40.82,40.84,114000.0
2013-01-07 15:30:00,40.83,40.87,40.78,40.84,275800.0,40.83,40.87,40.78,40.84,275800.0
2013-01-08 09:30:00,40.81,41.23,40.57,40.8,297200.0,40.81,41.23,40.57,40.8,297200.0
2013-01-08 10:00:00,40.85,40.85,40.46,40.56,118300.0,40.85,40.85,40.46,40.56,118300.0
2013-01-08 10:30:00,40.58,40.63,40.45,40.45,91700.0,40.58,40.63,40.45,40.45,91700.0
2013-01-08 11:00:00,40.45,40.45,40.23,40.23,60200.0,40.45,40.45,40.23,40.23,60200.0
2013-01-08 11:30:00,40.24,40.79,40.24,40.78,128300.0,40.24,40.79,40.24,40.78,128300.0
2013-01-08 12:00:00,40.77,40.86,40.59,40.59,93600.0,40.77,40.86,40.59,40.59,93600.0
2013-01-08 12:30:00,40.59,40.63,40.48,40.59,83500.0,40.59,40.63,40.48,40.59,83500.0
2013-01-08 13:00:00,40.61,40.72,40.61,40.7,74100.0,40.61,40.72,40.61,40.7,74100.0
2013-01-08 13:30:00,40.7,40.96,40.69,40.95,90300.0,40.7,40.96,40.69,40.95,90300.0
2013-01-08 14:00:00,40.95,41.14,40.95,41.1,227400.0,40.95,41.14,40.95,41.1,227400.0
2013-01-08 14:30:00,41.1,41.15,41.09,41.12,132400.0,41.1,41.15,41.09,41.12,132400.0
2013-01-08 15:00:00,41.12,41.26,41.09,41.17,172300.0,41.12,41.26,41.09,41.17,172300.0
2013-01-08 15:30:00,41.17,41.19,40.97,41.19,431700.0,41.17,41.19,40.97,41.19,431700.0
2013-01-09 09:30:00,41.48,41.69,41.3,41.37,219200.0,41.48,41.69,41.3,41.37,219200.0
2013-01-09 10:00:00,41.37,41.64,41.13,41.61,97600.0,41.37,41.64,41.13,41.61,97600.0
2013-01-09 10:30:00,41.61,41.63,41.32,41.38,97300.0,41.61,41.63,41.32,41.38,97300.0
2013-01-09 11:00:00,41.38,41.47,41.15,41.19,73600.0,41.38,41.47,41.15,41.19,73600.0
2013-01-09 11:30:00,41.19,41.31,41.0,41.14,143900.0,41.19,41.31,41.0,41.14,143900.0
2013-01-09 12:00:00,41.13,41.16,41.07,41.09,72600.0,41.13,41.16,41.07,41.09,72600.0
2013-01-09 12:30:00,41.09,41.14,40.98,41.11,93900.0,41.09,41.14,40.98,41.11,93900.0
2013-01-09 13:00:00,41.11,41.12,40.99,41.12,290100.0,41.11,41.12,40.99,41.12,290100.0
2013-01-09 13:30:00,41.11,41.43,41.09,41.43,123300.0,41.11,41.43,41.09,41.43,123300.0
2013-01-09 14:00:00,41.42,41.45,41.13,41.14,98200.0,41.42,41.45,41.13,41.14,98200.0
2013-01-09 14:30:00,41.15,41.15,40.9,41.0,264100.0,41.15,41.15,40.9,41.0,264100.0
2013-01-09 15:00:00,40.99,41.01,40.83,40.83,272700.0,40.99,41.01,40.83,40.83,272700.0
2013-01-09 15:30:00,40.84,40.86,40.62,40.74,1005100.0,40.84,40.86,40.62,40.74,1005100.0
2013-01-10 09:30:00,41.35,42.94,41.35,42.63,1032600.0,41.35,42.94,41.35,42.63,1032600.0
2013-01-10 10:00:00,42.64,43.27,42.64,42.98,1220700.0,42.64,43.27,42.64,42.98,1220700.0
2013-01-10 10:30:00,42.95,42.95,42.58,42.68,418800.0,42.95,42.95,42.58,42.68,418800.0
2013-01-10 11:00:00,42.63,42.63,42.26,42.59,403700.0,42.63,42.63,42.26,42.59,403700.0
2013-01-10 11:30:00,42.59,42.61,42.31,42.51,167000.0,42.59,42.61,42.31,42.51,167000.0
2013-01-10 12:00:00,42.5,42.52,42.22,42.3,191200.0,42.5,42.52,42.22,42.3,191200.0
2013-01-10 12:30:00,42.3,42.45,42.29,42.45,106000.0,42.3,42.45,42.29,42.45,106000.0
2013-01-10 13:00:00,42.46,42.53,42.35,42.45,131100.0,42.46,42.53,42.35,42.45,131100.0
2013-01-10 13:30:00,42.44,42.6,42.43,42.56,215900.0,42.44,42.6,42.43,42.56,215900.0
2013-01-10 14:00:00,42.55,42.78,42.53,42.77,235400.0,42.55,42.78,42.53,42.77,235400.0
2013-01-10 14:30:00,42.76,42.79,42.69,42.74,187500.0,42.76,42.79,42.69,42.74,187500.0
2013-01-10 15:00:00,42.75,42.78,42.6,42.63,213400.0,42.75,42.78,42.6,42.63,213400.0
2013-01-10 15:30:00,42.63,42.82,42.61,42.65,693300.0,42.63,42.82,42.61,42.65,693300.0
2013-01-11 09:30:00,42.97,42.98,42.51,42.54,481600.0,42.97,42.98,42.51,42.54,481600.0
2013-01-11 10:00:00,42.53,42.54,42.27,42.36,359000.0,42.53,42.54,42.27,42.36,359000.0
2013-01-11 10:30:00,42.36,42.62,42.36,42.52,253800.0,42.36,42.62,42.36,42.52,253800.0
2013-01-11 11:00:00,42.52,42.64,42.36,42.37,130800.0,42.52,42.64,42.36,42.37,130800.0
2013-01-11 11:30:00,42.36,42.57,42.31,42.48,102800.0,42.36,42.57,42.31,42.48,102800.0
2013-01-11 12:00:00,42.48,42.56,42.39,42.4,206600.0,42.48,42.56,42.39,42.4,206600.0
2013-01-11 12:30:00,42.4,42.58,42.32,42.44,239500.0,42.4,42.58,42.32,42.44,239500.0
2013-01-11 13:00:00,42.45,42.59,42.43,42.51,350200.0,42.45,42.59,42.43,42.51,350200.0
2013-01-11 13:30:00,42.51,42.61,42.51,42.55,338900.0,42.51,42.61,42.51,42.55,338900.0
2013-01-11 14:00:00,42.55,42.78,42.54,42.76,370200.0,42.55,42.78,42.54,42.76,370200.0
2013-01-11 14:30:00,42.76,42.96,42.76,42.8,250100.0,42.76,42.96,42.76,42.8,250100.0
2013-01-11 15:00:00,42.8,42.8,42.66,42.79,435100.0,42.8,42.8,42.66,42.79,435100.0
2013-01-11 15:30:00,42.79,42.82,42.68,42.75,741300.0,42.79,42.82,42.68,42.75,741300.0
2013-01-14 09:30:00,42.53,42.92,42.48,42.5,254000.0,42.53,42.92,42.48,42.5,254000.0
2013-01-14 10:00:00,42.49,42.66,42.2,42.25,216300.0,42.49,42.66,42.2,42.25,216300.0
2013-01-14 10:30:00,42.25,42.61,42.25,42.44,187400.0,42.25,42.61,42.25,42.44,187400.0
2013-01-14 11:00:00,42.44,42.51,42.29,42.39,121400.0,42.44,42.51,42.29,42.39,121400.0
2013-01-14 11:30:00,42.39,42.49,42.31,42.46,93900.0,42.39,42.49,42.31,42.46,93900.0
2013-01-14 12:00:00,42.47,42.49,42.34,42.39,53300.0,42.47,42.49,42.34,42.39,53300.0
2013-01-14 12:30:00,42.39,42.44,42.24,42.29,75300.0,42.39,42.44,42.24,42.29,75300.0
2013-01-14 13:00:00,42.29,42.34,42.28,42.32,97200.0,42.29,42.34,42.28,42.32,97200.0
2013-01-14 13:30:00,42.33,42.33,42.2,42.25,128600.0,42.33,42.33,42.2,42.25,128600.0
2013-01-14 14:00:00,42.26,42.29,42.16,42.28,200600.0,42.26,42.29,42.16,42.28,200600.0
2013-01-14 14:30:00,42.29,42.32,42.16,42.2,320500.0,42.29,42.32,42.16,42.2,320500.0
2013-01-14 15:00:00,42.2,42.25,42.11,42.15,335700.0,42.2,42.25,42.11,42.15,335700.0
2013-01-14 15:30:00,42.14,42.25,42.0,42.25,1402500.0,42.14,42.25,42.0,42.25,1402500.0
2013-01-15 09:30:00,41.9,42.53,41.52,42.52,198100.0,41.9,42.53,41.52,42.52,198100.0
2013-01-15 10:00:00,42.51,42.72,42.45,42.5,136900.0,42.51,42.72,42.45,42.5,136900.0
2013-01-15 10:30:00,42.5,42.63,42.37,42.57,204700.0,42.5,42.63,42.37,42.57,204700.0
2013-01-15 11:00:00,42.56,42.57,42.33,42.34,96500.0,42.56,42.57,42.33,42.34,96500.0
2013-01-15 11:30:00,42.35,42.4,42.26,42.29,100600.0,42.35,42.4,42.26,42.29,100600.0
2013-01-15 12:00:00,42.29,42.36,42.21,42.24,277100.0,42.29,42.36,42.21,42.24,277100.0
2013-01-15 12:30:00,42.24,42.27,42.14,42.16,340500.0,42.24,42.27,42.14,42.16,340500.0
2013-01-15 13:00:00,42.16,42.2,42.09,42.18,301800.0,42.16,42.2,42.09,42.18,301800.0
2013-01-15 13:30:00,42.18,42.23,42.14,42.14,115700.0,42.18,42.23,42.14,42.14,115700.0
2013-01-15 14:00:00,42.15,42.2,42.06,42.1,166700.0,42.15,42.2,42.06,42.1,166700.0
2013-01-15 14:30:00,42.1,42.15,42.07,42.07,368500.0,42.1,42.15,42.07,42.07,368500.0
2013-01-15 15:00:00,42.08,42.14,42.08,42.09,653800.0,42.08,42.14,42.08,42.09,653800.0
2013-01-15 15:30:00,42.09,42.13,42.04,42.1,1013000.0,42.09,42.13,42.04,42.1,1013000.0
2013-01-16 09:30:00,42.17,42.17,41.86,41.89,179100.0,42.17,42.17,41.86,41.89,179100.0
2013-01-16 10:00:00,41.88,41.9,41.75,41.84,302400.0,41.88,41.9,41.75,41.84,302400.0
2013-01-16 10:30:00,41.84,41.92,41.81,41.83,267300.0,41.84,41.92,41.81,41.83,267300.0
2013-01-16 11:00:00,41.83,41.85,41.72,41.82,243200.0,41.83,41.85,41.72,41.82,243200.0
2013-01-16 11:30:00,41.83,41.83,41.74,41.81,97200.0,41.83,41.83,41.74,41.81,97200.0
2013-01-16 12:00:00,41.82,41.82,41.75,41.79,199800.0,41.82,41.82,41.75,41.79,199800.0
2013-01-16 12:30:00,41.81,41.81,41.78,41.8,108500.0,41.81,41.81,41.78,41.8,108500.0
2013-01-16 13:00:00,41.8,41.99,41.77,41.99,260100.0,41.8,41.99,41.77,41.99,260100.0
2013-01-16 13:30:00,42.0,42.01,41.93,41.95,169000.0,42.0,42.01,41.93,41.95,169000.0
2013-01-16 14:00:00,41.95,41.99,41.87,41.93,353500.0,41.95,41.99,41.87,41.93,353500.0
2013-01-16 14:30:00,41.94,41.97,41.9,41.95,350600.0,41.94,41.97,41.9,41.95,350600.0
2013-01-16 15:00:00,41.95,41.96,41.83,41.84,238000.0,41.95,41.96,41.83,41.84,238000.0
2013-01-16 15:30:00,41.84,41.95,41.82,41.89,719500.0,41.84,41.95,41.82,41.89,719500.0
2013-01-17 09:30:00,41.74,42.59,41.74,42.15,446500.0,41.74,42.59,41.74,42.15,446500.0
2013-01-17 10:00:00,42.13,42.56,42.03,42.33,337300.0,42.13,42.56,42.03,42.33,337300.0
2013-01-17 10:30:00,42.32,42.32,41.94,42.07,307500.0,42.32,42.32,41.94,42.07,307500.0
2013-01-17 11:00:00,42.04,42.15,41.95,42.14,138900.0,42.04,42.15,41.95,42.14,138900.0
2013-01-17 11:30:00,42.14,42.25,42.11,42.19,130100.0,42.14,42.25,42.11,42.19,130100.0
2013-01-17 12:00:00,42.19,42.27,42.19,42.22,107400.0,42.19,42.27,42.19,42.22,107400.0
2013-01-17 12:30:00,42.22,42.39,42.2,42.38,145500.0,42.22,42.39,42.2,42.38,145500.0
2013-01-17 13:00:00,42.38,42.73,42.38,42.65,125700.0,42.38,42.73,42.38,42.65,125700.0
2013-01-17 13:30:00,42.66,42.89,42.61,42.87,139400.0,42.66,42.89,42.61,42.87,139400.0
2013-01-17 14:00:00,42.86,42.89,42.8,42.81,153700.0,42.86,42.89,42.8,42.81,153700.0
2013-01-17 14:30:00,42.81,42.92,42.81,42.9,173000.0,42.81,42.92,42.81,42.9,173000.0
2013-01-17 15:00:00,42.89,42.93,42.81,42.87,181100.0,42.89,42.93,42.81,42.87,181100.0
2013-01-17 15:30:00,42.87,43.18,42.86,43.16,904500.0,42.87,43.18,42.86,43.16,904500.0
2013-01-18 09:30:00,43.05,43.05,42.49,42.58,277300.0,43.05,43.05,42.49,42.58,277300.0
2013-01-18 10:00:00,42.59,42.99,42.59,42.91,124700.0,42.59,42.99,42.59,42.91,124700.0
2013-01-18 10:30:00,42.89,42.92,42.8,42.82,74300.0,42.89,42.92,42.8,42.82,74300.0
2013-01-18 11:00:00,42.82,42.91,42.73,42.83,91300.0,42.82,42.91,42.73,42.83,91300.0
2013-01-18 11:30:00,42.84,43.14,42.79,43.09,112500.0,42.84,43.14,42.79,43.09,112500.0
2013-01-18 12:00:00,43.07,43.12,42.85,42.86,99400.0,43.07,43.12,42.85,42.86,99400.0
2013-01-18 12:30:00,42.86,43.0,42.85,42.98,59600.0,42.86,43.0,42.85,42.98,59600.0
2013-01-18 13:00:00,42.99,43.07,42.95,43.04,60200.0,42.99,43.07,42.95,43.04,60200.0
2013-01-18 13:30:00,43.04,43.15,42.98,42.99,82000.0,43.04,43.15,42.98,42.99,82000.0
2013-01-18 14:00:00,42.99,43.16,42.98,43.13,77600.0,42.99,43.16,42.98,43.13,77600.0
2013-01-18 14:30:00,43.13,43.18,43.11,43.13,116400.0,43.13,43.18,43.11,43.13,116400.0
2013-01-18 15:00:00,43.13,43.32,43.05,43.3,270500.0,43.13,43.32,43.05,43.3,270500.0
2013-01-18 15:30:00,43.3,43.46,43.28,43.4,517000.0,43.3,43.46,43.28,43.4,517000.0
2013-01-22 09:30:00,42.62,43.22,42.17,42.94,314900.0,42.62,43.22,42.17,42.94,314900.0
2013-01-22 10:00:00,42.96,43.03,42.68,42.74,202700.0,42.96,43.03,42.68,42.74,202700.0
2013-01-22 10:30:00,42.74,42.96,42.71,42.83,116700.0,42.74,42.96,42.71,42.83,116700.0
2013-01-22 11:00:00,42.83,42.85,42.71,42.84,134300.0,42.83,42.85,42.71,42.84,134300.0
2013-01-22 11:30:00,42.83,42.97,42.72,42.82,168800.0,42.83,42.97,42.72,42.82,168800.0
2013-01-22 12:00:00,42.82,42.95,42.73,42.74,81700.0,42.82,42.95,42.73,42.74,81700.0
2013-01-22 12:30:00,42.75,42.95,42.75,42.9,72700.0,42.75,42.95,42.75,42.9,72700.0
2013-01-22 13:00:00,42.9,42.98,42.84,42.86,139400.0,42.9,42.98,42.84,42.86,139400.0
2013-01-22 13:30:00,42.86,42.87,42.75,42.76,85200.0,42.86,42.87,42.75,42.76,85200.0
2013-01-22 14:00:00,42.76,42.99,42.75,42.98,213700.0,42.76,42.99,42.75,42.98,213700.0
2013-01-22 14:30:00,43.0,43.07,42.88,42.89,113500.0,43.0,43.07,42.88,42.89,113500.0
2013-01-22 15:00:00,42.9,42.91,42.66,42.66,171800.0,42.9,42.91,42.66,42.66,171800.0
2013-01-22 15:30:00,42.67,42.84,42.67,42.81,327400.0,42.67,42.84,42.67,42.81,327400.0
2013-01-23 09:30:00,42.8,42.81,42.41,42.5,137400.0,42.8,42.81,42.41,42.5,137400.0
2013-01-23 10:00:00,42.53,42.85,42.4,42.5,133000.0,42.53,42.85,42.4,42.5,133000.0
2013-01-23 10:30:00,42.48,42.66,42.36,42.59,81400.0,42.48,42.66,42.36,42.59,81400.0
2013-01-23 11:00:00,42.6,42.64,42.25,42.3,108700.0,42.6,42.64,42.25,42.3,108700.0
2013-01-23 11:30:00,42.29,42.63,42.29,42.44,80300.0,42.29,42.63,42.29,42.44,80300.0
2013-01-23 12:00:00,42.44,42.57,42.44,42.53,61400.0,42.44,42.57,42.44,42.53,61400.0
2013-01-23 12:30:00,42.53,42.59,42.48,42.5,32800.0,42.53,42.59,42.48,42.5,32800.0
2013-01-23 13:00:00,42.53,42.53,42.43,42.43,48000.0,42.53,42.53,42.43,42.43,48000.0
2013-01-23 13:30:00,42.44,42.53,42.37,42.48,60700.0,42.44,42.53,42.37,42.48,60700.0
2013-01-23 14:00:00,42.48,42.55,42.45,42.51,98400.0,42.48,42.55,42.45,42.51,98400.0
2013-01-23 14:30:00,42.53,42.57,42.5,42.51,53200.0,42.53,42.57,42.5,42.51,53200.0
2013-01-23 15:00:00,42.52,42.56,42.45,42.45,75900.0,42.52,42.56,42.45,42.45,75900.0
2013-01-23 15:30:00,42.45,42.55,42.42,42.5,264500.0,42.45,42.55,42.42,42.5,264500.0
2013-01-24 09:30:00,42.62,43.11,42.47,43.01,214400.0,42.62,43.11,42.47,43.01,214400.0
2013-01-24 10:00:00,43.02,43.09,42.82,42.89,89500.0,43.02,43.09,42.82,42.89,89500.0
2013-01-24 10:30:00,42.89,43.0,42.8,42.96,111400.0,42.89,43.0,42.8,42.96,111400.0
2013-01-24 11:00:00,42.96,43.06,42.93,43.05,92400.0,42.96,43.06,42.93,43.05,92400.0
2013-01-24 11:30:00,43.05,43.11,42.97,43.02,93100.0,43.05,43.11,42.97,43.02,93100.0
2013-01-24 12:00:00,43.02,43.05,42.7,42.7,104000.0,43.02,43.05,42.7,42.7,104000.0
2013-01-24 12:30:00,42.69,42.83,42.62,42.68,118600.0,42.69,42.83,42.62,42.68,118600.0
2013-01-24 13:00:00,42.68,42.77,42.6,42.71,95200.0,42.68,42.77,42.6,42.71,95200.0
2013-01-24 13:30:00,42.71,42.75,42.43,42.54,103300.0,42.71,42.75,42.43,42.54,103300.0
2013-01-24 14:00:00,42.55,42.65,42.47,42.61,118300.0,42.55,42.65,42.47,42.61,118300.0
2013-01-24 14:30:00,42.62,42.72,42.62,42.65,92500.0,42.62,42.72,42.62,42.65,92500.0
2013-01-24 15:00:00,42.65,42.8,42.65,42.77,100300.0,42.65,42.8,42.65,42.77,100300.0
2013-01-24 15:30:00,42.78,42.86,42.7,42.71,167400.0,42.78,42.86,42.7,42.71,167400.0
2013-01-25 09:30:00,42.81,42.87,42.64,42.83,169300.0,42.81,42.87,42.64,42.83,169300.0
2013-01-25 10:00:00,42.81,42.94,42.75,42.75,146900.0,42.81,42.94,42.75,42.75,146900.0
2013-01-25 10:30:00,42.74,43.05,42.74,43.05,127300.0,42.74,43.05,42.74,43.05,127300.0
2013-01-25 11:00:00,43.06,43.4,43.06,43.34,131400.0,43.06,43.4,43.06,43.34,131400.0
2013-01-25 11:30:00,43.35,43.37,43.29,43.34,75000.0,43.35,43.37,43.29,43.34,75000.0
2013-01-25 12:00:00,43.32,43.47,43.31,43.33,91000.0,43.32,43.47,43.31,43.33,91000.0
2013-01-25 12:30:00,43.33,43.42,43.32,43.4,55100.0,43.33,43.42,43.32,43.4,55100.0
2013-01-25 13:00:00,43.4,43.66,43.36,43.65,127400.0,43.4,43.66,43.36,43.65,127400.0
2013-01-25 13:30:00,43.65,43.81,43.65,43.79,175900.0,43.65,43.81,43.65,43.79,175900.0
2013-01-25 14:00:00,43.79,43.79,43.57,43.59,114600.0,43.79,43.79,43.57,43.59,114600.0
2013-01-25 14:30:00,43.58,43.74,43.55,43.69,136100.0,43.58,43.74,43.55,43.69,136100.0
2013-01-25 15:00:00,43.68,43.77,43.64,43.77,187200.0,43.68,43.77,43.64,43.77,187200.0
2013-01-25 15:30:00,43.77,43.77,43.55,43.64,337700.0,43.77,43.77,43.55,43.64,337700.0
2013-01-28 09:30:00,43.25,43.49,42.91,42.96,188900.0,43.25,43.49,42.91,42.96,188900.0
2013-01-28 10:00:00,42.94,43.08,42.89,43.07,147500.0,42.94,43.08,42.89,43.07,147500.0
2013-01-28 10:30:00,43.06,43.13,42.87,42.94,58700.0,43.06,43.13,42.87,42.94,58700.0
2013-01-28 11:00:00,42.94,43.07,42.94,43.05,58700.0,42.94,43.07,42.94,43.05,58700.0
2013-01-28 11:30:00,43.05,43.15,43.0,43.0,34900.0,43.05,43.15,43.0,43.0,34900.0
2013-01-28 12:00:00,43.0,43.03,42.91,42.95,87400.0,43.0,43.03,42.91,42.95,87400.0
2013-01-28 12:30:00,42.96,43.05,42.92,43.01,82700.0,42.96,43.05,42.92,43.01,82700.0
2013-01-28 13:00:00,43.0,43.3,43.0,43.28,98800.0,43.0,43.3,43.0,43.28,98800.0
2013-01-28 13:30:00,43.26,43.26,43.08,43.11,60100.0,43.26,43.26,43.08,43.11,60100.0
2013-01-28 14:00:00,43.1,43.29,43.1,43.17,43500.0,43.1,43.29,43.1,43.17,43500.0
2013-01-28 14:30:00,43.17,43.17,43.01,43.05,131100.0,43.17,43.17,43.01,43.05,131100.0
2013-01-28 15:00:00,43.05,43.15,42.94,42.97,103200.0,43.05,43.15,42.94,42.97,103200.0
2013-01-28 15:30:00,42.98,43.19,42.97,43.13,377500.0,42.98,43.19,42.97,43.13,377500.0
2013-01-29 09:30:00,43.07,43.1,42.78,42.82,88800.0,43.07,43.1,42.78,42.82,88800.0
2013-01-29 10:00:00,42.83,42.87,42.69,42.7,61000.0,42.83,42.87,42.69,42.7,61000.0
2013-01-29 10:30:00,42.69,42.88,42.69,42.79,65300.0,42.69,42.88,42.69,42.79,65300.0
2013-01-29 11:00:00,42.79,43.02,42.79,42.96,229100.0,42.79,43.02,42.79,42.96,229100.0
2013-01-29 11:30:00,42.97,42.97,42.77,42.78,44900.0,42.97,42.97,42.77,42.78,44900.0
2013-01-29 12:00:00,42.79,42.9,42.73,42.84,78600.0,42.79,42.9,42.73,42.84,78600.0
2013-01-29 12:30:00,42.84,42.95,42.84,42.95,52500.0,42.84,42.95,42.84,42.95,52500.0
2013-01-29 13:00:00,42.95,42.95,42.84,42.85,43400.0,42.95,42.95,42.84,42.85,43400.0
2013-01-29 13:30:00,42.85,42.85,42.79,42.81,56300.0,42.85,42.85,42.79,42.81,56300.0
2013-01-29 14:00:00,42.79,42.83,42.77,42.83,39100.0,42.79,42.83,42.77,42.83,39100.0
2013-01-29 14:30:00,42.83,42.94,42.81,42.91,79100.0,42.83,42.94,42.81,42.91,79100.0
2013-01-29 15:00:00,42.92,43.01,42.88,42.99,154400.0,42.92,43.01,42.88,42.99,154400.0
2013-01-29 15:30:00,42.98,43.12,42.93,42.93,349000.0,42.98,43.12,42.93,42.93,349000.0
2013-01-30 09:30:00,43.13,43.31,42.75,43.22,333600.0,43.13,43.31,42.75,43.22,333600.0
2013-01-30 10:00:00,43.21,43.22,42.8,42.91,80400.0,43.21,43.22,42.8,42.91,80400.0
2013-01-30 10:30:00,42.89,43.05,42.83,43.04,82200.0,42.89,43.05,42.83,43.04,82200.0
2013-01-30 11:00:00,43.04,43.2,43.03,43.14,43000.0,43.04,43.2,43.03,43.14,43000.0
2013-01-30 11:30:00,43.13,43.34,43.12,43.13,62000.0,43.13,43.34,43.12,43.13,62000.0
2013-01-30 12:00:00,43.15,43.2,43.04,43.05,42400.0,43.15,43.2,43.04,43.05,42400.0
2013-01-30 12:30:00,43.05,43.12,42.98,42.99,61900.0,43.05,43.12,42.98,42.99,61900.0
2013-01-30 13:00:00,42.99,43.02,42.88,42.91,77800.0,42.99,43.02,42.88,42.91,77800.0
2013-01-30 13:30:00,42.9,42.94,42.84,42.91,75600.0,42.9,42.94,42.84,42.91,75600.0
2013-01-30 14:00:00,42.9,42.95,42.71,42.8,65100.0,42.9,42.95,42.71,42.8,65100.0
2013-01-30 14:30:00,42.8,42.86,42.66,42.85,72800.0,42.8,42.86,42.66,42.85,72800.0
2013-01-30 15:00:00,42.85,42.86,42.73,42.8,135800.0,42.85,42.86,42.73,42.8,135800.0
2013-01-30 15:30:00,42.78,42.88,42.77,42.81,206800.0,42.78,42.88,42.77,42.81,206800.0
2013-01-31 09:30:00,42.75,42.92,42.49,42.77,109000.0,42.75,42.92,42.49,42.77,109000.0
2013-01-31 10:00:00,42.75,42.93,42.68,42.82,95300.0,42.75,42.93,42.68,42.82,95300.0
2013-01-31 10:30:00,42.83,43.02,42.7,42.72,118100.0,42.83,43.02,42.7,42.72,118100.0
2013-01-31 11:00:00,42.72,42.78,42.62,42.73,97100.0,42.72,42.78,42.62,42.73,97100.0
2013-01-31 11:30:00,42.73,42.78,42.55,42.72,96600.0,42.73,42.78,42.55,42.72,96600.0
2013-01-31 12:00:00,42.71,42.88,42.69,42.85,45000.0,42.71,42.88,42.69,42.85,45000.0
2013-01-31 12:30:00,42.86,43.06,42.8,43.01,122400.0,42.86,43.06,42.8,43.01,122400.0
2013-01-31 13:00:00,43.01,43.01,42.75,42.89,1001500.0,43.01,43.01,42.75,42.89,1001500.0
2013-01-31 13:30:00,42.88,42.97,42.75,42.8,298600.0,42.88,42.97,42.75,42.8,298600.0
2013-01-31 14:00:00,42.81,42.87,42.75,42.84,77800.0,42.81,42.87,42.75,42.84,77800.0
2013-01-31 14:30:00,42.84,42.93,42.83,42.9,64400.0,42.84,42.93,42.83,42.9,64400.0
2013-01-31 15:00:00,42.89,42.89,42.73,42.77,93800.0,42.89,42.89,42.73,42.77,93800.0
2013-01-31 15:30:00,42.76,42.9,42.75,42.81,222900.0,42.76,42.9,42.75,42.81,222900.0
2013-02-01 09:30:00,43.24,43.41,42.78,42.88,132300.0,43.24,43.41,42.78,42.88,132300.0
2013-02-01 10:00:00,42.9,43.01,42.58,42.65,209300.0,42.9,43.01,42.58,42.65,209300.0
2013-02-01 10:30:00,42.66,42.91,42.66,42.79,162300.0,42.66,42.91,42.66,42.79,162300.0
2013-02-01 11:00:00,42.8,42.85,42.71,42.71,96300.0,42.8,42.85,42.71,42.71,96300.0
2013-02-01 11:30:00,42.7,43.42,42.7,43.41,208800.0,42.7,43.42,42.7,43.41,208800.0
2013-02-01 12:00:00,43.41,43.5,43.33,43.33,101100.0,43.41,43.5,43.33,43.33,101100.0
2013-02-01 12:30:00,43.33,43.37,43.21,43.23,98900.0,43.33,43.37,43.21,43.23,98900.0
2013-02-01 13:00:00,43.23,43.29,43.16,43.29,129600.0,43.23,43.29,43.16,43.29,129600.0
2013-02-01 13:30:00,43.3,43.4,43.27,43.27,138400.0,43.3,43.4,43.27,43.27,138400.0
2013-02-01 14:00:00,43.27,43.3,43.18,43.29,104100.0,43.27,43.3,43.18,43.29,104100.0
2013-02-01 14:30:00,43.29,43.32,43.22,43.22,114400.0,43.29,43.32,43.22,43.22,114400.0
2013-02-01 15:00:00,43.23,43.26,43.17,43.22,177800.0,43.23,43.26,43.17,43.22,177800.0
2013-02-01 15:30:00,43.23,43.37,43.19,43.35,470400.0,43.23,43.37,43.19,43.35,470400.0
2013-02-04 09:30:00,43.23,43.41,42.78,43.25,183700.0,43.23,43.41,42.78,43.25,183700.0
2013-02-04 10:00:00,43.26,43.26,42.94,43.0,140500.0,43.26,43.26,42.94,43.0,140500.0
2013-02-04 10:30:00,42.98,42.99,42.7,42.72,122900.0,42.98,42.99,42.7,42.72,122900.0
2013-02-04 11:00:00,42.72,42.87,42.71,42.84,126500.0,42.72,42.87,42.71,42.84,126500.0
2013-02-04 11:30:00,42.83,42.95,42.77,42.86,171700.0,42.83,42.95,42.77,42.86,171700.0
2013-02-04 12:00:00,42.84,42.89,42.78,42.87,127400.0,42.84,42.89,42.78,42.87,127400.0
2013-02-04 12:30:00,42.86,42.87,42.74,42.78,105800.0,42.86,42.87,42.74,42.78,105800.0
2013-02-04 13:00:00,42.76,42.82,42.66,42.67,98600.0,42.76,42.82,42.66,42.67,98600.0
2013-02-04 13:30:00,42.67,42.74,42.55,42.74,155900.0,42.67,42.74,42.55,42.74,155900.0
2013-02-04 14:00:00,42.74,42.77,42.65,42.67,129900.0,42.74,42.77,42.65,42.67,129900.0
2013-02-04 14:30:00,42.68,42.73,42.57,42.7,134100.0,42.68,42.73,42.57,42.7,134100.0
2013-02-04 15:00:00,42.69,42.72,42.59,42.68,145100.0,42.69,42.72,42.59,42.68,145100.0
2013-02-04 15:30:00,42.68,42.69,42.52,42.56,277500.0,42.68,42.69,42.52,42.56,277500.0
2013-02-05 09:30:00,42.78,43.08,42.65,43.05,91500.0,42.78,43.08,42.65,43.05,91500.0
2013-02-05 10:00:00,43.03,43.07,42.84,42.92,97400.0,43.03,43.07,42.84,42.92,97400.0
2013-02-05 10:30:00,42.93,42.96,42.79,42.83,114200.0,42.93,42.96,42.79,42.83,114200.0
2013-02-05 11:00:00,42.82,42.9,42.72,42.73,123600.0,42.82,42.9,42.72,42.73,123600.0
2013-02-05 11:30:00,42.73,42.84,42.7,42.74,153200.0,42.73,42.84,42.7,42.74,153200.0
2013-02-05 12:00:00,42.74,43.06,42.73,42.92,78700.0,42.74,43.06,42.73,42.92,78700.0
2013-02-05 12:30:00,42.92,43.02,42.89,42.99,94100.0,42.92,43.02,42.89,42.99,94100.0
2013-02-05 13:00:00,43.0,43.23,42.98,43.19,120700.0,43.0,43.23,42.98,43.19,120700.0
2013-02-05 13:30:00,43.2,43.21,43.06,43.08,171100.0,43.2,43.21,43.06,43.08,171100.0
2013-02-05 14:00:00,43.08,43.12,42.98,42.99,154700.0,43.08,43.12,42.98,42.99,154700.0
2013-02-05 14:30:00,42.98,43.05,42.94,43.0,129900.0,42.98,43.05,42.94,43.0,129900.0
2013-02-05 15:00:00,42.99,43.0,42.83,42.84,185400.0,42.99,43.0,42.83,42.84,185400.0
2013-02-05 15:30:00,42.84,42.91,42.69,42.73,393400.0,42.84,42.91,42.69,42.73,393400.0
2013-02-06 09:30:00,42.75,43.1,42.6,43.02,234900.0,42.75,43.1,42.6,43.02,234900.0
2013-02-06 10:00:00,43.02,43.25,42.97,43.2,147100.0,43.02,43.25,42.97,43.2,147100.0
2013-02-06 10:30:00,43.21,43.31,43.02,43.05,118200.0,43.21,43.31,43.02,43.05,118200.0
2013-02-06 11:00:00,43.04,43.29,43.04,43.28,99500.0,43.04,43.29,43.04,43.28,99500.0
2013-02-06 11:30:00,43.28,43.39,43.24,43.25,91400.0,43.28,43.39,43.24,43.25,91400.0
2013-02-06 12:00:00,43.27,43.47,43.23,43.37,73100.0,43.27,43.47,43.23,43.37,73100.0
2013-02-06 12:30:00,43.36,43.44,43.19,43.19,44100.0,43.36,43.44,43.19,43.19,44100.0
2013-02-06 13:00:00,43.19,43.19,43.08,43.1,74000.0,43.19,43.19,43.08,43.1,74000.0
2013-02-06 13:30:00,43.1,43.25,43.08,43.2,77100.0,43.1,43.25,43.08,43.2,77100.0
2013-02-06 14:00:00,43.2,43.25,43.15,43.2,145100.0,43.2,43.25,43.15,43.2,145100.0
2013-02-06 14:30:00,43.19,43.22,43.13,43.18,97200.0,43.19,43.22,43.13,43.18,97200.0
2013-02-06 15:00:00,43.18,43.23,43.12,43.17,101400.0,43.18,43.23,43.12,43.17,101400.0
2013-02-06 15:30:00,43.18,43.2,43.09,43.15,386700.0,43.18,43.2,43.09,43.15,386700.0
2013-02-07 09:30:00,43.72,44.15,43.53,43.78,615800.0,43.72,44.15,43.53,43.78,615800.0
2013-02-07 10:00:00,43.77,43.79,43.02,43.07,242200.0,43.77,43.79,43.02,43.07,242200.0
2013-02-07 10:30:00,43.07,43.5,43.06,43.26,376100.0,43.07,43.5,43.06,43.26,376100.0
2013-02-07 11:00:00,43.26,43.34,43.05,43.17,363300.0,43.26,43.34,43.05,43.17,363300.0
2013-02-07 11:30:00,43.18,43.21,42.96,43.0,195600.0,43.18,43.21,42.96,43.0,195600.0
2013-02-07 12:00:00,42.96,43.06,42.93,43.05,285600.0,42.96,43.06,42.93,43.05,285600.0
2013-02-07 12:30:00,43.05,43.16,42.98,43.16,292600.0,43.05,43.16,42.98,43.16,292600.0
2013-02-07 13:00:00,43.16,43.21,43.11,43.13,175200.0,43.16,43.21,43.11,43.13,175200.0
2013-02-07 13:30:00,43.13,43.38,43.09,43.25,174900.0,43.13,43.38,43.09,43.25,174900.0
2013-02-07 14:00:00,43.25,43.33,43.16,43.17,322600.0,43.25,43.33,43.16,43.17,322600.0
2013-02-07 14:30:00,43.18,43.19,43.06,43.07,129800.0,43.18,43.19,43.06,43.07,129800.0
2013-02-07 15:00:00,43.07,43.15,43.05,43.12,232800.0,43.07,43.15,43.05,43.12,232800.0
2013-02-07 15:30:00,43.12,43.33,43.12,43.15,711600.0,43.12,43.33,43.12,43.15,711600.0
2013-02-08 09:30:00,43.16,43.28,42.95,43.02,174100.0,43.16,43.28,42.95,43.02,174100.0
2013-02-08 10:00:00,43.04,43.09,42.8,42.86,137600.0,43.04,43.09,42.8,42.86,137600.0
2013-02-08 10:30:00,42.87,42.98,42.83,42.94,108000.0,42.87,42.98,42.83,42.94,108000.0
2013-02-08 11:00:00,42.94,42.95,42.8,42.83,147900.0,42.94,42.95,42.8,42.83,147900.0
2013-02-08 11:30:00,42.82,42.91,42.79,42.8,112700.0,42.82,42.91,42.79,42.8,112700.0
2013-02-08 12:00:00,42.81,42.93,42.78,42.79,96900.0,42.81,42.93,42.78,42.79,96900.0
2013-02-08 12:30:00,42.79,42.98,42.79,42.95,87400.0,42.79,42.98,42.79,42.95,87400.0
2013-02-08 13:00:00,42.93,42.94,42.73,42.75,126300.0,42.93,42.94,42.73,42.75,126300.0
2013-02-08 13:30:00,42.74,42.8,42.55,42.59,145000.0,42.74,42.8,42.55,42.59,145000.0
2013-02-08 14:00:00,42.59,42.63,42.47,42.5,117500.0,42.59,42.63,42.47,42.5,117500.0
2013-02-08 14:30:00,42.5,42.55,42.46,42.55,123200.0,42.5,42.55,42.46,42.55,123200.0
2013-02-08 15:00:00,42.56,42.63,42.53,42.55,142700.0,42.56,42.63,42.53,42.55,142700.0
2013-02-08 15:30:00,42.56,42.58,42.5,42.56,345500.0,42.56,42.58,42.5,42.56,345500.0
2013-02-11 09:30:00,42.5,42.73,42.25,42.63,163900.0,42.5,42.73,42.25,42.63,163900.0
2013-02-11 10:00:00,42.64,42.74,42.56,42.67,174900.0,42.64,42.74,42.56,42.67,174900.0
2013-02-11 10:30:00,42.66,42.91,42.53,42.91,105100.0,42.66,42.91,42.53,42.91,105100.0
2013-02-11 11:00:00,42.91,43.03,42.76,42.78,107400.0,42.91,43.03,42.76,42.78,107400.0
2013-02-11 11:30:00,42.78,42.84,42.72,42.72,69400.0,42.78,42.84,42.72,42.72,69400.0
2013-02-11 12:00:00,42.72,42.77,42.54,42.58,68300.0,42.72,42.77,42.54,42.58,68300.0
2013-02-11 12:30:00,42.58,42.75,42.56,42.74,115400.0,42.58,42.75,42.56,42.74,115400.0
2013-02-11 13:00:00,42.74,42.78,42.61,42.72,41500.0,42.74,42.78,42.61,42.72,41500.0
2013-02-11 13:30:00,42.71,42.71,42.56,42.56,47700.0,42.71,42.71,42.56,42.56,47700.0
2013-02-11 14:00:00,42.54,42.6,42.5,42.54,77600.0,42.54,42.6,42.5,42.54,77600.0
2013-02-11 14:30:00,42.55,42.57,42.37,42.43,107100.0,42.55,42.57,42.37,42.43,107100.0
2013-02-11 15:00:00,42.43,42.47,42.36,42.38,83300.0,42.43,42.47,42.36,42.38,83300.0
2013-02-11 15:30:00,42.39,42.49,42.35,42.37,232300.0,42.39,42.49,42.35,42.37,232300.0
2013-02-12 09:30:00,42.74,42.97,42.53,42.53,100500.0,42.74,42.97,42.53,42.53,100500.0
2013-02-12 10:00:00,42.53,42.62,42.45,42.54,59400.0,42.53,42.62,42.45,42.54,59400.0
2013-02-12 10:30:00,42.53,42.68,42.46,42.61,80300.0,42.53,42.68,42.46,42.61,80300.0
2013-02-12 11:00:00,42.62,42.76,42.48,42.52,81400.0,42.62,42.76,42.48,42.52,81400.0
2013-02-12 11:30:00,42.55,42.55,42.3,42.36,77300.0,42.55,42.55,42.3,42.36,77300.0
2013-02-12 12:00:00,42.37,42.45,42.32,42.39,163500.0,42.37,42.45,42.32,42.39,163500.0
2013-02-12 12:30:00,42.39,42.47,42.32,42.44,62900.0,42.39,42.47,42.32,42.44,62900.0
2013-02-12 13:00:00,42.45,42.49,42.34,42.38,152600.0,42.45,42.49,42.34,42.38,152600.0
2013-02-12 13:30:00,42.39,42.42,42.23,42.3,164000.0,42.39,42.42,42.23,42.3,164000.0
2013-02-12 14:00:00,42.29,42.33,42.16,42.29,86300.0,42.29,42.33,42.16,42.29,86300.0
2013-02-12 14:30:00,42.29,42.32,42.16,42.26,101100.0,42.29,42.32,42.16,42.26,101100.0
2013-02-12 15:00:00,42.26,42.27,42.18,42.19,166200.0,42.26,42.27,42.18,42.19,166200.0
2013-02-12 15:30:00,42.19,42.26,42.13,42.25,290400.0,42.19,42.26,42.13,42.25,290400.0
2013-02-13 09:30:00,42.34,42.53,41.84,41.96,201400.0,42.34,42.53,41.84,41.96,201400.0
2013-02-13 10:00:00,41.97,42.06,41.79,41.89,297400.0,41.97,42.06,41.79,41.89,297400.0
2013-02-13 10:30:00,41.87,41.91,41.71,41.75,145100.0,41.87,41.91,41.71,41.75,145100.0
2013-02-13 11:00:00,41.74,41.84,41.53,41.58,128000.0,41.74,41.84,41.53,41.58,128000.0
2013-02-13 11:30:00,41.58,41.73,41.57,41.69,64000.0,41.58,41.73,41.57,41.69,64000.0
2013-02-13 12:00:00,41.69,41.73,41.58,41.71,116300.0,41.69,41.73,41.58,41.71,116300.0
2013-02-13 12:30:00,41.71,41.75,41.6,41.6,98200.0,41.71,41.75,41.6,41.6,98200.0
2013-02-13 13:00:00,41.6,41.66,41.59,41.65,46400.0,41.6,41.66,41.59,41.65,46400.0
2013-02-13 13:30:00,41.65,41.7,41.53,41.53,133600.0,41.65,41.7,41.53,41.53,133600.0
2013-02-13 14:00:00,41.54,41.59,41.38,41.41,91700.0,41.54,41.59,41.38,41.41,91700.0
2013-02-13 14:30:00,41.41,41.41,41.26,41.32,193000.0,41.41,41.41,41.26,41.32,193000.0
2013-02-13 15:00:00,41.32,41.54,41.32,41.52,230400.0,41.32,41.54,41.32,41.52,230400.0
2013-02-13 15:30:00,41.53,41.57,41.43,41.52,434500.0,41.53,41.57,41.43,41.52,434500.0
2013-02-14 09:30:00,41.49,41.93,41.26,41.37,206400.0,41.49,41.93,41.26,41.37,206400.0
2013-02-14 10:00:00,41.41,41.68,41.41,41.57,86000.0,41.41,41.68,41.41,41.57,86000.0
2013-02-14 10:30:00,41.57,41.7,41.51,41.69,93300.0,41.57,41.7,41.51,41.69,93300.0
2013-02-14 11:00:00,41.7,41.73,41.64,41.68,91300.0,41.7,41.73,41.64,41.68,91300.0
2013-02-14 11:30:00,41.66,41.79,41.65,41.65,66000.0,41.66,41.79,41.65,41.65,66000.0
2013-02-14 12:00:00,41.65,41.71,41.58,41.61,123600.0,41.65,41.71,41.58,41.61,123600.0
2013-02-14 12:30:00,41.62,41.69,41.56,41.68,83000.0,41.62,41.69,41.56,41.68,83000.0
2013-02-14 13:00:00,41.66,41.67,41.54,41.64,89400.0,41.66,41.67,41.54,41.64,89400.0
2013-02-14 13:30:00,41.65,41.68,41.55,41.61,55200.0,41.65,41.68,41.55,41.61,55200.0
2013-02-14 14:00:00,41.61,41.61,41.43,41.49,117400.0,41.61,41.61,41.43,41.49,117400.0
2013-02-14 14:30:00,41.49,41.49,41.38,41.42,121700.0,41.49,41.49,41.38,41.42,121700.0
2013-02-14 15:00:00,41.43,41.5,41.39,41.45,138300.0,41.43,41.5,41.39,41.45,138300.0
2013-02-14 15:30:00,41.46,41.55,41.37,41.42,328000.0,41.46,41.55,41.37,41.42,328000.0
2013-02-15 09:30:00,40.88,41.5,40.65,41.39,540800.0,40.88,41.5,40.65,41.39,540800.0
2013-02-15 10:00:00,41.4,41.57,41.39,41.54,189200.0,41.4,41.57,41.39,41.54,189200.0
2013-02-15 10:30:00,41.54,41.74,41.53,41.72,178400.0,41.54,41.74,41.53,41.72,178400.0
2013-02-15 11:00:00,41.73,41.92,41.68,41.87,162000.0,41.73,41.92,41.68,41.87,162000.0
2013-02-15 11:30:00,41.88,41.94,41.72,41.94,89500.0,41.88,41.94,41.72,41.94,89500.0
2013-02-15 12:00:00,41.93,41.99,41.68,41.79,163200.0,41.93,41.99,41.68,41.79,163200.0
2013-02-15 12:30:00,41.79,41.86,41.7,41.8,123100.0,41.79,41.86,41.7,41.8,123100.0
2013-02-15 13:00:00,41.8,41.86,41.77,41.84,81700.0,41.8,41.86,41.77,41.84,81700.0
2013-02-15 13:30:00,41.85,41.93,41.82,41.86,58400.0,41.85,41.93,41.82,41.86,58400.0
2013-02-15 14:00:00,41.85,41.89,40.99,41.04,263800.0,41.85,41.89,40.99,41.04,263800.0
2013-02-15 14:30:00,41.04,41.4,40.98,41.36,230200.0,41.04,41.4,40.98,41.36,230200.0
2013-02-15 15:00:00,41.35,41.54,41.26,41.45,148700.0,41.35,41.54,41.26,41.45,148700.0
2013-02-15 15:30:00,41.45,41.6,41.29,41.29,449400.0,41.45,41.6,41.29,41.29,449400.0
2013-02-19 09:30:00,41.5,41.81,41.06,41.75,284100.0,41.5,41.81,41.06,41.75,284100.0
2013-02-19 10:00:00,41.73,41.81,41.43,41.61,113800.0,41.73,41.81,41.43,41.61,113800.0
2013-02-19 10:30:00,41.61,41.72,41.48,41.5,189300.0,41.61,41.72,41.48,41.5,189300.0
2013-02-19 11:00:00,41.52,41.8,41.52,41.74,290400.0,41.52,41.8,41.52,41.74,290400.0
2013-02-19 11:30:00,41.74,41.96,41.71,41.96,156600.0,41.74,41.96,41.71,41.96,156600.0
2013-02-19 12:00:00,41.96,41.98,41.71,41.73,252700.0,41.96,41.98,41.71,41.73,252700.0
2013-02-19 12:30:00,41.74,41.81,41.72,41.78,86900.0,41.74,41.81,41.72,41.78,86900.0
2013-02-19 13:00:00,41.78,41.79,41.72,41.77,588100.0,41.78,41.79,41.72,41.77,588100.0
2013-02-19 13:30:00,41.77,41.88,41.76,41.8,217400.0,41.77,41.88,41.76,41.8,217400.0
2013-02-19 14:00:00,41.8,41.88,41.77,41.82,267800.0,41.8,41.88,41.77,41.82,267800.0
2013-02-19 14:30:00,41.82,41.85,41.74,41.74,180300.0,41.82,41.85,41.74,41.74,180300.0
2013-02-19 15:00:00,41.74,41.79,41.74,41.77,246700.0,41.74,41.79,41.74,41.77,246700.0
2013-02-19 15:30:00,41.77,41.78,41.68,41.68,429000.0,41.77,41.78,41.68,41.68,429000.0
2013-02-20 09:30:00,41.69,41.94,41.55,41.79,195600.0,41.69,41.94,41.55,41.79,195600.0
2013-02-20 10:00:00,41.78,41.85,41.68,41.78,149300.0,41.78,41.85,41.68,41.78,149300.0
2013-02-20 10:30:00,41.78,41.9,41.73,41.74,173300.0,41.78,41.9,41.73,41.74,173300.0
2013-02-20 11:00:00,41.74,41.76,41.43,41.5,155200.0,41.74,41.76,41.43,41.5,155200.0
2013-02-20 11:30:00,41.51,41.7,41.39,41.7,119000.0,41.51,41.7,41.39,41.7,119000.0
2013-02-20 12:00:00,41.7,41.76,41.61,41.7,58200.0,41.7,41.76,41.61,41.7,58200.0
2013-02-20 12:30:00,41.68,41.8,41.66,41.74,67000.0,41.68,41.8,41.66,41.74,67000.0
2013-02-20 13:00:00,41.74,41.8,41.7,41.74,41400.0,41.74,41.8,41.7,41.74,41400.0
2013-02-20 13:30:00,41.73,41.73,41.56,41.57,74400.0,41.73,41.73,41.56,41.57,74400.0
2013-02-20 14:00:00,41.56,41.64,41.46,41.57,334500.0,41.56,41.64,41.46,41.57,334500.0
2013-02-20 14:30:00,41.59,41.61,41.37,41.45,358700.0,41.59,41.61,41.37,41.45,358700.0
2013-02-20 15:00:00,41.44,41.45,41.12,41.18,184400.0,41.44,41.45,41.12,41.18,184400.0
2013-02-20 15:30:00,41.18,41.3,41.12,41.25,715400.0,41.18,41.3,41.12,41.25,715400.0
2013-02-21 09:30:00,41.14,41.14,40.38,40.57,335200.0,41.14,41.14,40.38,40.57,335200.0
2013-02-21 10:00:00,40.53,40.68,40.39,40.52,291400.0,40.53,40.68,40.39,40.52,291400.0
2013-02-21 10:30:00,40.53,40.56,40.26,40.53,250800.0,40.53,40.56,40.26,40.53,250800.0
2013-02-21 11:00:00,40.54,40.57,40.42,40.51,167100.0,40.54,40.57,40.42,40.51,167100.0
2013-02-21 11:30:00,40.51,40.59,40.48,40.52,184700.0,40.51,40.59,40.48,40.52,184700.0
2013-02-21 12:00:00,40.52,40.54,40.41,40.49,130600.0,40.52,40.54,40.41,40.49,130600.0
2013-02-21 12:30:00,40.49,40.51,40.32,40.38,142000.0,40.49,40.51,40.32,40.38,142000.0
2013-02-21 13:00:00,40.39,40.41,40.14,40.15,174900.0,40.39,40.41,40.14,40.15,174900.0
2013-02-21 13:30:00,40.16,40.19,39.83,39.92,343500.0,40.16,40.19,39.83,39.92,343500.0
2013-02-21 14:00:00,39.91,39.98,39.61,39.8,324400.0,39.91,39.98,39.61,39.8,324400.0
2013-02-21 14:30:00,39.8,40.05,39.73,40.03,315000.0,39.8,40.05,39.73,40.03,315000.0
2013-02-21 15:00:00,40.03,40.42,39.99,40.41,285300.0,40.03,40.42,39.99,40.41,285300.0
2013-02-21 15:30:00,40.4,40.41,40.2,40.26,509100.0,40.4,40.41,40.2,40.26,509100.0
2013-02-22 09:30:00,40.35,40.5,39.91,40.11,192200.0,40.35,40.5,39.91,40.11,192200.0
2013-02-22 10:00:00,40.11,40.12,39.75,39.79,316500.0,40.11,40.12,39.75,39.79,316500.0
2013-02-22 10:30:00,39.79,39.86,39.61,39.66,211900.0,39.79,39.86,39.61,39.66,211900.0
2013-02-22 11:00:00,39.67,39.84,39.66,39.75,171400.0,39.67,39.84,39.66,39.75,171400.0
2013-02-22 11:30:00,39.73,39.98,39.73,39.95,103500.0,39.73,39.98,39.73,39.95,103500.0
2013-02-22 12:00:00,39.95,40.02,39.81,39.84,99000.0,39.95,40.02,39.81,39.84,99000.0
2013-02-22 12:30:00,39.84,39.94,39.79,39.89,93100.0,39.84,39.94,39.79,39.89,93100.0
2013-02-22 13:00:00,39.89,39.92,39.78,39.84,87800.0,39.89,39.92,39.78,39.84,87800.0
2013-02-22 13:30:00,39.84,39.92,39.72,39.81,161700.0,39.84,39.92,39.72,39.81,161700.0
2013-02-22 14:00:00,39.81,39.91,39.8,39.85,99100.0,39.81,39.91,39.8,39.85,99100.0
2013-02-22 14:30:00,39.85,39.87,39.77,39.77,173600.0,39.85,39.87,39.77,39.77,173600.0
2013-02-22 15:00:00,39.77,39.84,39.69,39.69,421700.0,39.77,39.84,39.69,39.69,421700.0
2013-02-22 15:30:00,39.69,39.75,39.52,39.54,861000.0,39.69,39.75,39.52,39.54,861000.0
2013-02-25 09:30:00,39.82,40.16,39.63,40.0,280600.0,39.82,40.16,39.63,40.0,280600.0
2013-02-25 10:00:00,40.0,40.15,39.97,39.99,148000.0,40.0,40.15,39.97,39.99,148000.0
2013-02-25 10:30:00,40.0,40.03,39.83,39.88,197700.0,40.0,40.03,39.83,39.88,197700.0
2013-02-25 11:00:00,39.88,39.91,39.81,39.83,77100.0,39.88,39.91,39.81,39.83,77100.0
2013-02-25 11:30:00,39.85,39.9,39.6,39.68,89900.0,39.85,39.9,39.6,39.68,89900.0
2013-02-25 12:00:00,39.68,39.8,39.59,39.77,77100.0,39.68,39.8,39.59,39.77,77100.0
2013-02-25 12:30:00,39.77,39.81,39.74,39.81,73700.0,39.77,39.81,39.74,39.81,73700.0
2013-02-25 13:00:00,39.81,39.82,39.72,39.77,56600.0,39.81,39.82,39.72,39.77,56600.0
2013-02-25 13:30:00,39.78,39.78,39.61,39.65,66600.0,39.78,39.78,39.61,39.65,66600.0
2013-02-25 14:00:00,39.64,39.65,39.45,39.61,146900.0,39.64,39.65,39.45,39.61,146900.0
2013-02-25 14:30:00,39.62,39.67,39.59,39.6,121100.0,39.62,39.67,39.59,39.6,121100.0
2013-02-25 15:00:00,39.61,39.66,39.45,39.48,182600.0,39.61,39.66,39.45,39.48,182600.0
2013-02-25 15:30:00,39.49,39.51,39.0,39.05,430500.0,39.49,39.51,39.0,39.05,430500.0
2013-02-26 09:30:00,39.27,39.75,39.21,39.57,422900.0,39.27,39.75,39.21,39.57,422900.0
2013-02-26 10:00:00,39.57,39.73,39.32,39.32,270200.0,39.57,39.73,39.32,39.32,270200.0
2013-02-26 10:30:00,39.32,39.39,39.2,39.26,103000.0,39.32,39.39,39.2,39.26,103000.0
2013-02-26 11:00:00,39.26,39.26,38.94,39.06,243600.0,39.26,39.26,38.94,39.06,243600.0
2013-02-26 11:30:00,39.06,39.14,38.91,39.03,123900.0,39.06,39.14,38.91,39.03,123900.0
2013-02-26 12:00:00,39.03,39.19,38.94,39.1,132400.0,39.03,39.19,38.94,39.1,132400.0
2013-02-26 12:30:00,39.1,39.17,39.05,39.13,82900.0,39.1,39.17,39.05,39.13,82900.0
2013-02-26 13:00:00,39.15,39.2,39.05,39.19,73500.0,39.15,39.2,39.05,39.19,73500.0
2013-02-26 13:30:00,39.19,39.39,39.17,39.38,61300.0,39.19,39.39,39.17,39.38,61300.0
2013-02-26 14:00:00,39.38,39.5,39.34,39.47,70600.0,39.38,39.5,39.34,39.47,70600.0
2013-02-26 14:30:00,39.47,39.5,39.42,39.46,93000.0,39.47,39.5,39.42,39.46,93000.0
2013-02-26 15:00:00,39.46,39.51,39.39,39.5,194300.0,39.46,39.51,39.39,39.5,194300.0
2013-02-26 15:30:00,39.51,39.58,39.45,39.54,462000.0,39.51,39.58,39.45,39.54,462000.0
2013-02-27 09:30:00,39.5,39.63,39.22,39.37,106700.0,39.5,39.63,39.22,39.37,106700.0
2013-02-27 10:00:00,39.37,39.79,39.34,39.71,88600.0,39.37,39.79,39.34,39.71,88600.0
2013-02-27 10:30:00,39.7,40.04,39.64,39.93,213500.0,39.7,40.04,39.64,39.93,213500.0
2013-02-27 11:00:00,39.9,40.09,39.81,39.87,108000.0,39.9,40.09,39.81,39.87,108000.0
2013-02-27 11:30:00,39.86,39.95,39.8,39.93,60200.0,39.86,39.95,39.8,39.93,60200.0
2013-02-27 12:00:00,39.94,40.11,39.9,40.06,56900.0,39.94,40.11,39.9,40.06,56900.0
2013-02-27 12:30:00,40.07,40.13,40.03,40.06,48600.0,40.07,40.13,40.03,40.06,48600.0
2013-02-27 13:00:00,40.07,40.1,40.01,40.1,48000.0,40.07,40.1,40.01,40.1,48000.0
2013-02-27 13:30:00,40.1,40.14,40.02,40.05,95100.0,40.1,40.14,40.02,40.05,95100.0
2013-02-27 14:00:00,40.06,40.18,40.05,40.11,60300.0,40.06,40.18,40.05,40.11,60300.0
2013-02-27 14:30:00,40.11,40.38,40.11,40.29,122400.0,40.11,40.38,40.11,40.29,122400.0
2013-02-27 15:00:00,40.3,40.33,40.19,40.25,117300.0,40.3,40.33,40.19,40.25,117300.0
2013-02-27 15:30:00,40.24,40.29,40.16,40.18,244600.0,40.24,40.29,40.16,40.18,244600.0
2013-02-28 09:30:00,39.99,40.6,39.84,40.48,106000.0,39.99,40.6,39.84,40.48,106000.0
2013-02-28 10:00:00,40.5,40.75,40.35,40.6,74100.0,40.5,40.75,40.35,40.6,74100.0
2013-02-28 10:30:00,40.58,40.66,40.47,40.52,103600.0,40.58,40.66,40.47,40.52,103600.0
2013-02-28 11:00:00,40.51,40.52,40.34,40.47,102700.0,40.51,40.52,40.34,40.47,102700.0
2013-02-28 11:30:00,40.47,40.48,40.38,40.45,154300.0,40.47,40.48,40.38,40.45,154300.0
2013-02-28 12:00:00,40.45,40.54,40.39,40.46,95800.0,40.45,40.54,40.39,40.46,95800.0
2013-02-28 12:30:00,40.46,40.56,40.37,40.38,89300.0,40.46,40.56,40.37,40.38,89300.0
2013-02-28 13:00:00,40.38,40.46,40.22,40.35,176100.0,40.38,40.46,40.22,40.35,176100.0
2013-02-28 13:30:00,40.36,40.49,40.32,40.41,84600.0,40.36,40.49,40.32,40.41,84600.0
2013-02-28 14:00:00,40.41,40.6,40.37,40.59,96200.0,40.41,40.6,40.37,40.59,96200.0
2013-02-28 14:30:00,40.59,40.62,40.49,40.54,87100.0,40.59,40.62,40.49,40.54,87100.0
2013-02-28 15:00:00,40.54,40.63,40.48,40.62,173500.0,40.54,40.63,40.48,40.62,173500.0
2013-02-28 15:30:00,40.61,40.65,40.51,40.52,336600.0,40.61,40.65,40.51,40.52,336600.0
2013-03-01 09:30:00,40.34,40.59,40.14,40.49,100000.0,40.34,40.59,40.14,40.49,100000.0
2013-03-01 10:00:00,40.5,40.73,40.47,40.56,73300.0,40.5,40.73,40.47,40.56,73300.0
2013-03-01 10:30:00,40.57,40.81,40.49,40.72,119000.0,40.57,40.81,40.49,40.72,119000.0
2013-03-01 11:00:00,40.73,40.84,40.59,40.79,93900.0,40.73,40.84,40.59,40.79,93900.0
2013-03-01 11:30:00,40.77,40.78,40.47,40.6,148300.0,40.77,40.78,40.47,40.6,148300.0
2013-03-01 12:00:00,40.59,40.66,40.53,40.6,41400.0,40.59,40.66,40.53,40.6,41400.0
2013-03-01 12:30:00,40.58,40.64,40.55,40.58,27500.0,40.58,40.64,40.55,40.58,27500.0
2013-03-01 13:00:00,40.59,40.66,40.54,40.58,54400.0,40.59,40.66,40.54,40.58,54400.0
2013-03-01 13:30:00,40.58,40.63,40.54,40.61,52600.0,40.58,40.63,40.54,40.61,52600.0
2013-03-01 14:00:00,40.61,40.73,40.58,40.6,71800.0,40.61,40.73,40.58,40.6,71800.0
2013-03-01 14:30:00,40.62,40.78,40.58,40.78,82400.0,40.62,40.78,40.58,40.78,82400.0
2013-03-01 15:00:00,40.78,40.87,40.71,40.76,119000.0,40.78,40.87,40.71,40.76,119000.0
2013-03-01 15:30:00,40.76,40.84,40.67,40.82,267200.0,40.76,40.84,40.67,40.82,267200.0
2013-03-04 09:30:00,40.48,41.53,40.45,41.43,230700.0,40.48,41.53,40.45,41.43,230700.0
2013-03-04 10:00:00,41.44,41.65,41.3,41.35,238200.0,41.44,41.65,41.3,41.35,238200.0
2013-03-04 10:30:00,41.32,41.34,40.98,41.0,85300.0,41.32,41.34,40.98,41.0,85300.0
2013-03-04 11:00:00,41.0,41.21,40.84,41.02,147200.0,41.0,41.21,40.84,41.02,147200.0
2013-03-04 11:30:00,41.02,41.06,40.73,40.76,81700.0,41.02,41.06,40.73,40.76,81700.0
2013-03-04 12:00:00,40.75,40.82,40.66,40.66,59900.0,40.75,40.82,40.66,40.66,59900.0
2013-03-04 12:30:00,40.66,40.86,40.65,40.8,96600.0,40.66,40.86,40.65,40.8,96600.0
2013-03-04 13:00:00,40.79,40.92,40.69,40.92,45100.0,40.79,40.92,40.69,40.92,45100.0
2013-03-04 13:30:00,40.93,40.93,40.77,40.8,51600.0,40.93,40.93,40.77,40.8,51600.0
2013-03-04 14:00:00,40.8,41.01,40.78,40.99,61600.0,40.8,41.01,40.78,40.99,61600.0
2013-03-04 14:30:00,40.99,41.04,40.93,40.94,67700.0,40.99,41.04,40.93,40.94,67700.0
2013-03-04 15:00:00,40.94,40.94,40.86,40.88,69900.0,40.94,40.94,40.86,40.88,69900.0
2013-03-04 15:30:00,40.89,41.01,40.85,41.01,201900.0,40.89,41.01,40.85,41.01,201900.0
2013-03-05 09:30:00,41.34,41.67,41.34,41.64,117600.0,41.34,41.67,41.34,41.64,117600.0
2013-03-05 10:00:00,41.67,41.68,41.43,41.46,134400.0,41.67,41.68,41.43,41.46,134400.0
2013-03-05 10:30:00,41.46,41.61,41.46,41.6,75100.0,41.46,41.61,41.46,41.6,75100.0
2013-03-05 11:00:00,41.6,41.75,41.54,41.55,203000.0,41.6,41.75,41.54,41.55,203000.0
2013-03-05 11:30:00,41.55,41.69,41.45,41.64,192700.0,41.55,41.69,41.45,41.64,192700.0
2013-03-05 12:00:00,41.62,41.68,41.6,41.68,46300.0,41.62,41.68,41.6,41.68,46300.0
2013-03-05 12:30:00,41.67,41.68,41.55,41.63,18200.0,41.67,41.68,41.55,41.63,18200.0
2013-03-05 13:00:00,41.6,41.65,41.59,41.62,22200.0,41.6,41.65,41.59,41.62,22200.0
2013-03-05 13:30:00,41.6,41.66,41.56,41.59,33600.0,41.6,41.66,41.56,41.59,33600.0
2013-03-05 14:00:00,41.6,41.78,41.58,41.63,44100.0,41.6,41.78,41.58,41.63,44100.0
2013-03-05 14:30:00,41.62,41.69,41.62,41.66,42300.0,41.62,41.69,41.62,41.66,42300.0
2013-03-05 15:00:00,41.66,41.73,41.6,41.64,63400.0,41.66,41.73,41.6,41.64,63400.0
2013-03-05 15:30:00,41.64,41.71,41.61,41.71,175300.0,41.64,41.71,41.61,41.71,175300.0
2013-03-06 09:30:00,41.5,41.67,40.91,41.2,238600.0,41.5,41.67,40.91,41.2,238600.0
2013-03-06 10:00:00,41.15,41.23,41.09,41.18,55000.0,41.15,41.23,41.09,41.18,55000.0
2013-03-06 10:30:00,41.17,41.21,41.06,41.07,40500.0,41.17,41.21,41.06,41.07,40500.0
2013-03-06 11:00:00,41.06,41.1,40.98,41.03,41900.0,41.06,41.1,40.98,41.03,41900.0
2013-03-06 11:30:00,41.04,41.06,40.98,41.0,43400.0,41.04,41.06,40.98,41.0,43400.0
2013-03-06 12:00:00,41.0,41.02,40.89,40.91,60300.0,41.0,41.02,40.89,40.91,60300.0
2013-03-06 12:30:00,40.92,41.0,40.87,40.87,32600.0,40.92,41.0,40.87,40.87,32600.0
2013-03-06 13:00:00,40.86,40.96,40.77,40.82,84000.0,40.86,40.96,40.77,40.82,84000.0
2013-03-06 13:30:00,40.81,40.86,40.78,40.82,93000.0,40.81,40.86,40.78,40.82,93000.0
2013-03-06 14:00:00,40.81,40.87,40.75,40.82,80600.0,40.81,40.87,40.75,40.82,80600.0
2013-03-06 14:30:00,40.82,40.91,40.79,40.83,72200.0,40.82,40.91,40.79,40.83,72200.0
2013-03-06 15:00:00,40.84,41.0,40.79,40.81,133400.0,40.84,41.0,40.79,40.81,133400.0
2013-03-06 15:30:00,40.82,40.82,40.66,40.73,313800.0,40.82,40.82,40.66,40.73,313800.0
2013-03-07 09:30:00,40.93,41.14,40.54,41.01,254100.0,40.93,41.14,40.54,41.01,254100.0
2013-03-07 10:00:00,41.01,41.25,40.74,40.76,166500.0,41.01,41.25,40.74,40.76,166500.0
2013-03-07 10:30:00,40.76,40.91,40.65,40.67,110600.0,40.76,40.91,40.65,40.67,110600.0
2013-03-07 11:00:00,40.67,40.86,40.61,40.8,116400.0,40.67,40.86,40.61,40.8,116400.0
2013-03-07 11:30:00,40.8,40.81,40.66,40.68,172400.0,40.8,40.81,40.66,40.68,172400.0
2013-03-07 12:00:00,40.68,40.68,40.5,40.58,97900.0,40.68,40.68,40.5,40.58,97900.0
2013-03-07 12:30:00,40.57,40.58,40.46,40.46,80400.0,40.57,40.58,40.46,40.46,80400.0
2013-03-07 13:00:00,40.46,40.5,40.32,40.38,80500.0,40.46,40.5,40.32,40.38,80500.0
2013-03-07 13:30:00,40.38,40.46,40.36,40.46,70000.0,40.38,40.46,40.36,40.46,70000.0
2013-03-07 14:00:00,40.46,40.55,40.41,40.55,79100.0,40.46,40.55,40.41,40.55,79100.0
2013-03-07 14:30:00,40.54,40.56,40.41,40.49,150200.0,40.54,40.56,40.41,40.49,150200.0
2013-03-07 15:00:00,40.49,40.51,40.43,40.46,232300.0,40.49,40.51,40.43,40.46,232300.0
2013-03-07 15:30:00,40.46,40.5,40.42,40.48,654300.0,40.46,40.5,40.42,40.48,654300.0
2013-03-08 09:30:00,40.89,40.96,40.4,40.67,148600.0,40.89,40.96,40.4,40.67,148600.0
2013-03-08 10:00:00,40.67,41.1,40.58,41.07,167000.0,40.67,41.1,40.58,41.07,167000.0
2013-03-08 10:30:00,41.05,41.12,40.95,41.0,157900.0,41.05,41.12,40.95,41.0,157900.0
2013-03-08 11:00:00,41.0,41.07,40.89,41.03,117200.0,41.0,41.07,40.89,41.03,117200.0
2013-03-08 11:30:00,41.04,41.29,41.01,41.29,49800.0,41.04,41.29,41.01,41.29,49800.0
2013-03-08 12:00:00,41.28,41.43,41.28,41.33,98300.0,41.28,41.43,41.28,41.33,98300.0
2013-03-08 12:30:00,41.32,41.34,41.23,41.28,56500.0,41.32,41.34,41.23,41.28,56500.0
2013-03-08 13:00:00,41.29,41.46,41.27,41.31,65900.0,41.29,41.46,41.27,41.31,65900.0
2013-03-08 13:30:00,41.3,41.37,41.28,41.32,39800.0,41.3,41.37,41.28,41.32,39800.0
2013-03-08 14:00:00,41.32,41.36,41.3,41.32,43600.0,41.32,41.36,41.3,41.32,43600.0
2013-03-08 14:30:00,41.33,41.33,41.21,41.31,86900.0,41.33,41.33,41.21,41.31,86900.0
2013-03-08 15:00:00,41.31,41.42,41.29,41.39,92500.0,41.31,41.42,41.29,41.39,92500.0
2013-03-08 15:30:00,41.4,41.46,41.3,41.31,346200.0,41.4,41.46,41.3,41.31,346200.0
2013-03-11 09:30:00,41.36,41.71,40.86,41.36,301200.0,41.36,41.71,40.86,41.36,301200.0
2013-03-11 10:00:00,41.36,41.41,41.21,41.37,93300.0,41.36,41.41,41.21,41.37,93300.0
2013-03-11 10:30:00,41.37,41.53,41.27,41.51,157500.0,41.37,41.53,41.27,41.51,157500.0
2013-03-11 11:00:00,41.52,41.52,41.39,41.4,112700.0,41.52,41.52,41.39,41.4,112700.0
2013-03-11 11:30:00,41.41,41.6,41.4,41.53,116100.0,41.41,41.6,41.4,41.53,116100.0
2013-03-11 12:00:00,41.52,41.55,41.42,41.52,36700.0,41.52,41.55,41.42,41.52,36700.0
2013-03-11 12:30:00,41.52,41.73,41.5,41.65,109800.0,41.52,41.73,41.5,41.65,109800.0
2013-03-11 13:00:00,41.66,41.73,41.62,41.65,124900.0,41.66,41.73,41.62,41.65,124900.0
2013-03-11 13:30:00,41.65,41.67,41.52,41.56,94300.0,41.65,41.67,41.52,41.56,94300.0
2013-03-11 14:00:00,41.55,41.55,41.37,41.48,118700.0,41.55,41.55,41.37,41.48,118700.0
2013-03-11 14:30:00,41.48,41.65,41.43,41.55,160300.0,41.48,41.65,41.43,41.55,160300.0
2013-03-11 15:00:00,41.56,41.62,41.5,41.61,204500.0,41.56,41.62,41.5,41.61,204500.0
2013-03-11 15:30:00,41.61,41.68,41.34,41.51,768400.0,41.61,41.68,41.34,41.51,768400.0
2013-03-12 09:30:00,40.73,41.57,40.25,41.36,768700.0,40.73,41.57,40.25,41.36,768700.0
2013-03-12 10:00:00,41.36,41.67,41.15,41.65,317800.0,41.36,41.67,41.15,41.65,317800.0
2013-03-12 10:30:00,41.66,41.88,41.5,41.71,244000.0,41.66,41.88,41.5,41.71,244000.0
2013-03-12 11:00:00,41.71,41.82,41.43,41.75,175900.0,41.71,41.82,41.43,41.75,175900.0
2013-03-12 11:30:00,41.75,41.96,41.68,41.86,200900.0,41.75,41.96,41.68,41.86,200900.0
2013-03-12 12:00:00,41.84,41.99,41.81,41.81,204300.0,41.84,41.99,41.81,41.81,204300.0
2013-03-12 12:30:00,41.82,41.94,41.82,41.92,99000.0,41.82,41.94,41.82,41.92,99000.0
2013-03-12 13:00:00,41.92,42.16,41.83,42.16,193900.0,41.92,42.16,41.83,42.16,193900.0
2013-03-12 13:30:00,42.15,42.3,41.75,41.79,232200.0,42.15,42.3,41.75,41.79,232200.0
2013-03-12 14:00:00,41.79,41.84,41.57,41.64,179300.0,41.79,41.84,41.57,41.64,179300.0
2013-03-12 14:30:00,41.64,41.84,41.57,41.81,148100.0,41.64,41.84,41.57,41.81,148100.0
2013-03-12 15:00:00,41.8,41.95,41.77,41.81,238500.0,41.8,41.95,41.77,41.81,238500.0
2013-03-12 15:30:00,41.8,41.92,41.77,41.82,333000.0,41.8,41.92,41.77,41.82,333000.0
2013-03-13 09:30:00,41.7,42.05,41.45,41.54,231800.0,41.7,42.05,41.45,41.54,231800.0
2013-03-13 10:00:00,41.55,41.65,41.48,41.55,185800.0,41.55,41.65,41.48,41.55,185800.0
2013-03-13 10:30:00,41.55,41.57,41.37,41.49,123900.0,41.55,41.57,41.37,41.49,123900.0
2013-03-13 11:00:00,41.5,41.51,41.29,41.29,85800.0,41.5,41.51,41.29,41.29,85800.0
2013-03-13 11:30:00,41.29,41.35,41.22,41.26,96700.0,41.29,41.35,41.22,41.26,96700.0
2013-03-13 12:00:00,41.27,41.37,41.14,41.25,85500.0,41.27,41.37,41.14,41.25,85500.0
2013-03-13 12:30:00,41.24,41.38,41.21,41.37,60500.0,41.24,41.38,41.21,41.37,60500.0
2013-03-13 13:00:00,41.38,41.43,41.35,41.43,68600.0,41.38,41.43,41.35,41.43,68600.0
2013-03-13 13:30:00,41.43,41.49,41.39,41.45,123800.0,41.43,41.49,41.39,41.45,123800.0
2013-03-13 14:00:00,41.46,41.5,41.42,41.48,109700.0,41.46,41.5,41.42,41.48,109700.0
2013-03-13 14:30:00,41.48,41.54,41.45,41.53,93600.0,41.48,41.54,41.45,41.53,93600.0
2013-03-13 15:00:00,41.53,41.59,41.48,41.52,251300.0,41.53,41.59,41.48,41.52,251300.0
2013-03-13 15:30:00,41.52,41.56,41.47,41.5,277900.0,41.52,41.56,41.47,41.5,277900.0
2013-03-14 09:30:00,41.71,41.72,41.22,41.29,219200.0,41.71,41.72,41.22,41.29,219200.0
2013-03-14 10:00:00,41.29,41.32,41.0,41.0,139300.0,41.29,41.32,41.0,41.0,139300.0
2013-03-14 10:30:00,41.0,41.19,40.96,41.14,111700.0,41.0,41.19,40.96,41.14,111700.0
2013-03-14 11:00:00,41.15,41.23,41.12,41.19,126100.0,41.15,41.23,41.12,41.19,126100.0
2013-03-14 11:30:00,41.19,41.4,41.19,41.3,132600.0,41.19,41.4,41.19,41.3,132600.0
2013-03-14 12:00:00,41.3,41.38,41.25,41.29,114700.0,41.3,41.38,41.25,41.29,114700.0
2013-03-14 12:30:00,41.28,41.29,41.15,41.15,106600.0,41.28,41.29,41.15,41.15,106600.0
2013-03-14 13:00:00,41.15,41.18,41.12,41.15,59100.0,41.15,41.18,41.12,41.15,59100.0
2013-03-14 13:30:00,41.15,41.2,41.09,41.14,96900.0,41.15,41.2,41.09,41.14,96900.0
2013-03-14 14:00:00,41.14,41.19,41.13,41.19,40600.0,41.14,41.19,41.13,41.19,40600.0
2013-03-14 14:30:00,41.19,41.25,41.18,41.2,57200.0,41.19,41.25,41.18,41.2,57200.0
2013-03-14 15:00:00,41.2,41.25,41.16,41.22,98500.0,41.2,41.25,41.16,41.22,98500.0
2013-03-14 15:30:00,41.22,41.23,41.14,41.14,258000.0,41.22,41.23,41.14,41.14,258000.0
2013-03-15 09:30:00,41.08,41.26,40.83,40.86,289500.0,41.08,41.26,40.83,40.86,289500.0
2013-03-15 10:00:00,40.86,40.87,40.7,40.81,70600.0,40.86,40.87,40.7,40.81,70600.0
2013-03-15 10:30:00,40.81,41.0,40.81,40.88,78300.0,40.81,41.0,40.81,40.88,78300.0
2013-03-15 11:00:00,40.87,40.95,40.83,40.89,46800.0,40.87,40.95,40.83,40.89,46800.0
2013-03-15 11:30:00,40.89,40.93,40.88,40.92,52100.0,40.89,40.93,40.88,40.92,52100.0
2013-03-15 12:00:00,40.91,40.93,40.87,40.91,37000.0,40.91,40.93,40.87,40.91,37000.0
2013-03-15 12:30:00,40.9,40.92,40.85,40.87,35400.0,40.9,40.92,40.85,40.87,35400.0
2013-03-15 13:00:00,40.87,40.87,40.73,40.76,82000.0,40.87,40.87,40.73,40.76,82000.0
2013-03-15 13:30:00,40.76,40.77,40.74,40.75,62400.0,40.76,40.77,40.74,40.75,62400.0
2013-03-15 14:00:00,40.75,40.75,40.61,40.63,65800.0,40.75,40.75,40.61,40.63,65800.0
2013-03-15 14:30:00,40.63,40.7,40.59,40.63,129900.0,40.63,40.7,40.59,40.63,129900.0
2013-03-15 15:00:00,40.63,40.7,40.6,40.61,87400.0,40.63,40.7,40.6,40.61,87400.0
2013-03-15 15:30:00,40.6,40.64,40.5,40.64,438900.0,40.6,40.64,40.5,40.64,438900.0
2013-03-18 09:30:00,40.31,40.42,40.14,40.24,157700.0,40.31,40.42,40.14,40.24,157700.0
2013-03-18 10:00:00,40.24,40.32,40.14,40.2,133100.0,40.24,40.32,40.14,40.2,133100.0
2013-03-18 10:30:00,40.2,40.24,40.08,40.08,153200.0,40.2,40.24,40.08,40.08,153200.0
2013-03-18 11:00:00,40.09,40.28,40.07,40.23,102500.0,40.09,40.28,40.07,40.23,102500.0
2013-03-18 11:30:00,40.23,40.32,40.18,40.28,73400.0,40.23,40.32,40.18,40.28,73400.0
2013-03-18 12:00:00,40.29,40.29,40.2,40.24,84400.0,40.29,40.29,40.2,40.24,84400.0
2013-03-18 12:30:00,40.23,40.27,40.16,40.2,69400.0,40.23,40.27,40.16,40.2,69400.0
2013-03-18 13:00:00,40.2,40.26,40.18,40.2,81000.0,40.2,40.26,40.18,40.2,81000.0
2013-03-18 13:30:00,40.2,40.25,40.15,40.18,78800.0,40.2,40.25,40.15,40.18,78800.0
2013-03-18 14:00:00,40.18,40.25,40.17,40.25,77300.0,40.18,40.25,40.17,40.25,77300.0
2013-03-18 14:30:00,40.24,40.29,40.11,40.13,126000.0,40.24,40.29,40.11,40.13,126000.0
2013-03-18 15:00:00,40.12,40.23,40.06,40.08,121200.0,40.12,40.23,40.06,40.08,121200.0
2013-03-18 15:30:00,40.07,40.1,39.98,40.07,306600.0,40.07,40.1,39.98,40.07,306600.0
2013-03-19 09:30:00,40.11,40.28,39.89,39.9,67800.0,40.11,40.28,39.89,39.9,67800.0
2013-03-19 10:00:00,39.89,39.9,39.58,39.64,171400.0,39.89,39.9,39.58,39.64,171400.0
2013-03-19 10:30:00,39.64,39.64,39.19,39.39,232500.0,39.64,39.64,39.19,39.39,232500.0
2013-03-19 11:00:00,39.4,39.54,39.36,39.5,105400.0,39.4,39.54,39.36,39.5,105400.0
2013-03-19 11:30:00,39.49,39.54,39.16,39.2,88700.0,39.49,39.54,39.16,39.2,88700.0
2013-03-19 12:00:00,39.2,39.29,39.13,39.29,61400.0,39.2,39.29,39.13,39.29,61400.0
2013-03-19 12:30:00,39.28,39.37,39.21,39.21,126900.0,39.28,39.37,39.21,39.21,126900.0
2013-03-19 13:00:00,39.22,39.22,39.12,39.14,77000.0,39.22,39.22,39.12,39.14,77000.0
2013-03-19 13:30:00,39.14,39.17,38.95,39.12,183200.0,39.14,39.17,38.95,39.12,183200.0
2013-03-19 14:00:00,39.11,39.16,39.0,39.1,239700.0,39.11,39.16,39.0,39.1,239700.0
2013-03-19 14:30:00,39.1,39.3,39.09,39.26,154200.0,39.1,39.3,39.09,39.26,154200.0
2013-03-19 15:00:00,39.26,39.46,39.16,39.21,208300.0,39.26,39.46,39.16,39.21,208300.0
2013-03-19 15:30:00,39.21,39.42,39.19,39.4,249700.0,39.21,39.42,39.19,39.4,249700.0
2013-03-20 09:30:00,39.78,39.88,39.5,39.8,377600.0,39.78,39.88,39.5,39.8,377600.0
2013-03-20 10:00:00,39.81,40.0,39.78,39.88,325800.0,39.81,40.0,39.78,39.88,325800.0
2013-03-20 10:30:00,39.88,40.25,39.79,40.18,294500.0,39.88,40.25,39.79,40.18,294500.0
2013-03-20 11:00:00,40.2,40.23,40.13,40.22,109300.0,40.2,40.23,40.13,40.22,109300.0
2013-03-20 11:30:00,40.23,40.28,40.19,40.24,119700.0,40.23,40.28,40.19,40.24,119700.0
2013-03-20 12:00:00,40.22,40.35,40.2,40.23,123700.0,40.22,40.35,40.2,40.23,123700.0
2013-03-20 12:30:00,40.24,40.38,40.23,40.38,105700.0,40.24,40.38,40.23,40.38,105700.0
2013-03-20 13:00:00,40.38,40.44,40.3,40.4,104500.0,40.38,40.44,40.3,40.4,104500.0
2013-03-20 13:30:00,40.39,40.42,40.31,40.33,110900.0,40.39,40.42,40.31,40.33,110900.0
2013-03-20 14:00:00,40.33,40.54,40.32,40.52,236500.0,40.33,40.54,40.32,40.52,236500.0
2013-03-20 14:30:00,40.53,40.53,40.41,40.47,163600.0,40.53,40.53,40.41,40.47,163600.0
2013-03-20 15:00:00,40.46,40.51,40.38,40.43,163800.0,40.46,40.51,40.38,40.43,163800.0
2013-03-20 15:30:00,40.42,40.48,40.28,40.33,368900.0,40.42,40.48,40.28,40.33,368900.0
2013-03-21 09:30:00,40.0,40.46,40.0,40.34,111200.0,40.0,40.46,40.0,40.34,111200.0
2013-03-21 10:00:00,40.38,40.38,40.04,40.05,146200.0,40.38,40.38,40.04,40.05,146200.0
2013-03-21 10:30:00,40.05,40.2,39.96,40.07,196900.0,40.05,40.2,39.96,40.07,196900.0
2013-03-21 11:00:00,40.07,40.11,40.0,40.09,74000.0,40.07,40.11,40.0,40.09,74000.0
2013-03-21 11:30:00,40.09,40.16,40.0,40.05,75700.0,40.09,40.16,40.0,40.05,75700.0
2013-03-21 12:00:00,40.03,40.12,40.03,40.07,57500.0,40.03,40.12,40.03,40.07,57500.0
2013-03-21 12:30:00,40.07,40.15,39.95,40.06,160400.0,40.07,40.15,39.95,40.06,160400.0
2013-03-21 13:00:00,40.06,40.06,39.92,39.93,76800.0,40.06,40.06,39.92,39.93,76800.0
2013-03-21 13:30:00,39.93,39.94,39.71,39.8,167100.0,39.93,39.94,39.71,39.8,167100.0
2013-03-21 14:00:00,39.79,39.91,39.72,39.81,196100.0,39.79,39.91,39.72,39.81,196100.0
2013-03-21 14:30:00,39.8,39.86,39.77,39.8,108000.0,39.8,39.86,39.77,39.8,108000.0
2013-03-21 15:00:00,39.8,39.87,39.68,39.68,143600.0,39.8,39.87,39.68,39.68,143600.0
2013-03-21 15:30:00,39.7,39.7,39.46,39.5,433200.0,39.7,39.7,39.46,39.5,433200.0
2013-03-22 09:30:00,39.67,40.1,39.53,39.55,139600.0,39.67,40.1,39.53,39.55,139600.0
2013-03-22 10:00:00,39.54,39.59,39.38,39.48,272200.0,39.54,39.59,39.38,39.48,272200.0
2013-03-22 10:30:00,39.49,39.83,39.49,39.82,93600.0,39.49,39.83,39.49,39.82,93600.0
2013-03-22 11:00:00,39.82,39.84,39.47,39.48,160000.0,39.82,39.84,39.47,39.48,160000.0
2013-03-22 11:30:00,39.47,39.48,39.27,39.33,106800.0,39.47,39.48,39.27,39.33,106800.0
2013-03-22 12:00:00,39.33,39.35,39.23,39.27,93900.0,39.33,39.35,39.23,39.27,93900.0
2013-03-22 12:30:00,39.26,39.27,39.21,39.22,53300.0,39.26,39.27,39.21,39.22,53300.0
2013-03-22 13:00:00,39.22,39.3,39.19,39.3,122300.0,39.22,39.3,39.19,39.3,122300.0
2013-03-22 13:30:00,39.29,39.31,39.05,39.05,93000.0,39.29,39.31,39.05,39.05,93000.0
2013-03-22 14:00:00,39.05,39.06,38.84,38.88,197700.0,39.05,39.06,38.84,38.88,197700.0
2013-03-22 14:30:00,38.88,38.91,38.74,38.82,231500.0,38.88,38.91,38.74,38.82,231500.0
2013-03-22 15:00:00,38.82,38.84,38.64,38.66,250800.0,38.82,38.84,38.64,38.66,250800.0
2013-03-22 15:30:00,38.67,38.84,38.63,38.75,739600.0,38.67,38.84,38.63,38.75,739600.0
2013-03-25 09:30:00,38.88,38.99,38.46,38.85,333100.0,38.88,38.99,38.46,38.85,333100.0
2013-03-25 10:00:00,38.88,38.93,38.83,38.87,161100.0,38.88,38.93,38.83,38.87,161100.0
2013-03-25 10:30:00,38.87,38.96,38.72,38.72,108500.0,38.87,38.96,38.72,38.72,108500.0
2013-03-25 11:00:00,38.71,38.77,38.48,38.5,187600.0,38.71,38.77,38.48,38.5,187600.0
2013-03-25 11:30:00,38.5,38.76,38.49,38.75,329300.0,38.5,38.76,38.49,38.75,329300.0
2013-03-25 12:00:00,38.74,38.92,38.71,38.73,124300.0,38.74,38.92,38.71,38.73,124300.0
2013-03-25 12:30:00,38.72,38.99,38.71,38.89,324600.0,38.72,38.99,38.71,38.89,324600.0
2013-03-25 13:00:00,38.89,38.99,38.77,38.99,296300.0,38.89,38.99,38.77,38.99,296300.0
2013-03-25 13:30:00,38.99,39.12,38.88,39.05,596000.0,38.99,39.12,38.88,39.05,596000.0
2013-03-25 14:00:00,39.06,39.45,39.06,39.26,382600.0,39.06,39.45,39.06,39.26,382600.0
2013-03-25 14:30:00,39.25,39.34,39.1,39.23,157400.0,39.25,39.34,39.1,39.23,157400.0
2013-03-25 15:00:00,39.23,39.32,39.16,39.26,165000.0,39.23,39.32,39.16,39.26,165000.0
2013-03-25 15:30:00,39.27,39.45,39.25,39.35,382700.0,39.27,39.45,39.25,39.35,382700.0
2013-03-26 09:30:00,39.39,39.46,38.93,39.0,165700.0,39.39,39.46,38.93,39.0,165700.0
2013-03-26 10:00:00,38.99,39.15,38.81,39.09,190000.0,38.99,39.15,38.81,39.09,190000.0
2013-03-26 10:30:00,39.09,39.1,38.85,39.01,231200.0,39.09,39.1,38.85,39.01,231200.0
2013-03-26 11:00:00,39.02,39.04,38.77,38.79,105800.0,39.02,39.04,38.77,38.79,105800.0
2013-03-26 11:30:00,38.79,39.01,38.79,39.0,70900.0,38.79,39.01,38.79,39.0,70900.0
2013-03-26 12:00:00,39.0,39.01,38.97,39.0,66300.0,39.0,39.01,38.97,39.0,66300.0
2013-03-26 12:30:00,39.0,39.0,38.89,38.89,44700.0,39.0,39.0,38.89,38.89,44700.0
2013-03-26 13:00:00,38.89,39.0,38.84,38.97,99100.0,38.89,39.0,38.84,38.97,99100.0
2013-03-26 13:30:00,38.97,38.99,38.93,38.95,84200.0,38.97,38.99,38.93,38.95,84200.0
2013-03-26 14:00:00,38.95,39.18,38.95,39.16,86800.0,38.95,39.18,38.95,39.16,86800.0
2013-03-26 14:30:00,39.16,39.3,39.16,39.26,86100.0,39.16,39.3,39.16,39.26,86100.0
2013-03-26 15:00:00,39.27,39.42,39.27,39.36,170500.0,39.27,39.42,39.27,39.36,170500.0
2013-03-26 15:30:00,39.37,39.46,39.36,39.41,298900.0,39.37,39.46,39.36,39.41,298900.0
2013-03-27 09:30:00,39.04,39.17,38.95,38.97,78200.0,39.04,39.17,38.95,38.97,78200.0
2013-03-27 10:00:00,38.98,39.15,38.97,39.09,62200.0,38.98,39.15,38.97,39.09,62200.0
2013-03-27 10:30:00,39.07,39.12,39.02,39.05,63400.0,39.07,39.12,39.02,39.05,63400.0
2013-03-27 11:00:00,39.04,39.11,39.04,39.08,113900.0,39.04,39.11,39.04,39.08,113900.0
2013-03-27 11:30:00,39.08,39.1,39.02,39.08,69900.0,39.08,39.1,39.02,39.08,69900.0
2013-03-27 12:00:00,39.08,39.09,39.04,39.08,82500.0,39.08,39.09,39.04,39.08,82500.0
2013-03-27 12:30:00,39.08,39.09,39.03,39.07,94100.0,39.08,39.09,39.03,39.07,94100.0
2013-03-27 13:00:00,39.07,39.09,39.04,39.08,61100.0,39.07,39.09,39.04,39.08,61100.0
2013-03-27 13:30:00,39.06,39.09,39.05,39.09,61300.0,39.06,39.09,39.05,39.09,61300.0
2013-03-27 14:00:00,39.09,39.11,39.07,39.08,97700.0,39.09,39.11,39.07,39.08,97700.0
2013-03-27 14:30:00,39.08,39.2,39.05,39.18,74200.0,39.08,39.2,39.05,39.18,74200.0
2013-03-27 15:00:00,39.19,39.28,39.16,39.21,151600.0,39.19,39.28,39.16,39.21,151600.0
2013-03-27 15:30:00,39.22,39.24,39.11,39.15,236600.0,39.22,39.24,39.11,39.15,236600.0
2013-03-28 09:30:00,39.0,39.16,38.65,38.72,657200.0,39.0,39.16,38.65,38.72,657200.0
2013-03-28 10:00:00,38.7,39.05,38.7,38.97,192400.0,38.7,39.05,38.7,38.97,192400.0
2013-03-28 10:30:00,38.97,39.0,38.82,38.82,62700.0,38.97,39.0,38.82,38.82,62700.0
2013-03-28 11:00:00,38.83,38.97,38.8,38.96,41400.0,38.83,38.97,38.8,38.96,41400.0
2013-03-28 11:30:00,38.97,39.0,38.9,38.9,50100.0,38.97,39.0,38.9,38.9,50100.0
2013-03-28 12:00:00,38.91,38.96,38.89,38.91,49200.0,38.91,38.96,38.89,38.91,49200.0
2013-03-28 12:30:00,38.9,38.97,38.88,38.95,55200.0,38.9,38.97,38.88,38.95,55200.0
2013-03-28 13:00:00,38.95,38.97,38.87,38.88,93800.0,38.95,38.97,38.87,38.88,93800.0
2013-03-28 13:30:00,38.87,38.87,38.58,38.64,165700.0,38.87,38.87,38.58,38.64,165700.0
2013-03-28 14:00:00,38.64,38.67,38.55,38.65,108600.0,38.64,38.67,38.55,38.65,108600.0
2013-03-28 14:30:00,38.65,38.77,38.6,38.76,78400.0,38.65,38.77,38.6,38.76,78400.0
2013-03-28 15:00:00,38.76,38.8,38.65,38.71,157300.0,38.76,38.8,38.65,38.71,157300.0
2013-03-28 15:30:00,38.71,38.77,38.64,38.74,346800.0,38.71,38.77,38.64,38.74,346800.0
2013-04-01 09:30:00,38.88,39.08,38.72,38.91,153100.0,38.88,39.08,38.72,38.91,153100.0
2013-04-01 10:00:00,38.91,38.96,38.64,38.79,97900.0,38.91,38.96,38.64,38.79,97900.0
2013-04-01 10:30:00,38.8,38.82,38.56,38.56,204100.0,38.8,38.82,38.56,38.56,204100.0
2013-04-01 11:00:00,38.55,38.58,38.44,38.49,79400.0,38.55,38.58,38.44,38.49,79400.0
2013-04-01 11:30:00,38.5,38.68,38.46,38.62,98100.0,38.5,38.68,38.46,38.62,98100.0
2013-04-01 12:00:00,38.62,38.63,38.54,38.58,41800.0,38.62,38.63,38.54,38.58,41800.0
2013-04-01 12:30:00,38.58,38.7,38.53,38.7,60200.0,38.58,38.7,38.53,38.7,60200.0
2013-04-01 13:00:00,38.72,38.72,38.67,38.72,56200.0,38.72,38.72,38.67,38.72,56200.0
2013-04-01 13:30:00,38.72,38.72,38.53,38.59,93900.0,38.72,38.72,38.53,38.59,93900.0
2013-04-01 14:00:00,38.58,38.62,38.54,38.56,58200.0,38.58,38.62,38.54,38.56,58200.0
2013-04-01 14:30:00,38.57,38.6,38.43,38.56,124500.0,38.57,38.6,38.43,38.56,124500.0
2013-04-01 15:00:00,38.55,38.59,38.32,38.33,298500.0,38.55,38.59,38.32,38.33,298500.0
2013-04-01 15:30:00,38.33,38.42,38.19,38.41,626500.0,38.33,38.42,38.19,38.41,626500.0
2013-04-02 09:30:00,40.51,40.98,40.0,40.19,1139100.0,40.51,40.98,40.0,40.19,1139100.0
2013-04-02 10:00:00,40.2,40.48,40.16,40.27,440300.0,40.2,40.48,40.16,40.27,440300.0
2013-04-02 10:30:00,40.27,40.27,39.94,40.1,406300.0,40.27,40.27,39.94,40.1,406300.0
2013-04-02 11:00:00,40.12,40.2,39.89,39.92,360600.0,40.12,40.2,39.89,39.92,360600.0
2013-04-02 11:30:00,39.91,39.97,39.6,39.88,369800.0,39.91,39.97,39.6,39.88,369800.0
2013-04-02 12:00:00,39.87,40.33,39.82,40.33,466200.0,39.87,40.33,39.82,40.33,466200.0
2013-04-02 12:30:00,40.32,40.35,40.07,40.07,130000.0,40.32,40.35,40.07,40.07,130000.0
2013-04-02 13:00:00,40.09,40.29,40.08,40.16,189400.0,40.09,40.29,40.08,40.16,189400.0
2013-04-02 13:30:00,40.16,40.22,39.88,39.91,290400.0,40.16,40.22,39.88,39.91,290400.0
2013-04-02 14:00:00,39.91,40.0,39.9,39.95,212700.0,39.91,40.0,39.9,39.95,212700.0
2013-04-02 14:30:00,39.94,40.02,39.87,40.01,263900.0,39.94,40.02,39.87,40.01,263900.0
2013-04-02 15:00:00,40.01,40.02,39.92,39.99,335800.0,40.01,40.02,39.92,39.99,335800.0
2013-04-02 15:30:00,39.99,40.02,39.82,39.85,873600.0,39.99,40.02,39.82,39.85,873600.0
2013-04-03 09:30:00,39.71,39.77,39.28,39.39,199400.0,39.71,39.77,39.28,39.39,199400.0
2013-04-03 10:00:00,39.38,39.46,39.12,39.45,153900.0,39.38,39.46,39.12,39.45,153900.0
2013-04-03 10:30:00,39.45,39.71,39.3,39.7,229200.0,39.45,39.71,39.3,39.7,229200.0
2013-04-03 11:00:00,39.7,39.8,39.3,39.32,166200.0,39.7,39.8,39.3,39.32,166200.0
2013-04-03 11:30:00,39.32,39.43,39.32,39.41,62300.0,39.32,39.43,39.32,39.41,62300.0
2013-04-03 12:00:00,39.4,39.52,39.33,39.42,81100.0,39.4,39.52,39.33,39.42,81100.0
2013-04-03 12:30:00,39.4,39.52,39.4,39.44,68100.0,39.4,39.52,39.4,39.44,68100.0
2013-04-03 13:00:00,39.44,39.48,39.36,39.37,120300.0,39.44,39.48,39.36,39.37,120300.0
2013-04-03 13:30:00,39.36,39.36,39.14,39.15,83500.0,39.36,39.36,39.14,39.15,83500.0
2013-04-03 14:00:00,39.15,39.27,39.1,39.26,91300.0,39.15,39.27,39.1,39.26,91300.0
2013-04-03 14:30:00,39.27,39.38,39.26,39.36,66700.0,39.27,39.38,39.26,39.36,66700.0
2013-04-03 15:00:00,39.36,39.37,39.19,39.19,148600.0,39.36,39.37,39.19,39.19,148600.0
2013-04-03 15:30:00,39.18,39.19,39.0,39.06,460600.0,39.18,39.19,39.0,39.06,460600.0
2013-04-04 09:30:00,39.01,39.48,39.01,39.48,66800.0,39.01,39.48,39.01,39.48,66800.0
2013-04-04 10:00:00,39.5,39.61,39.4,39.47,124300.0,39.5,39.61,39.4,39.47,124300.0
2013-04-04 10:30:00,39.44,39.66,39.38,39.54,255800.0,39.44,39.66,39.38,39.54,255800.0
2013-04-04 11:00:00,39.55,39.7,39.54,39.65,120700.0,39.55,39.7,39.54,39.65,120700.0
2013-04-04 11:30:00,39.65,39.66,39.5,39.59,241800.0,39.65,39.66,39.5,39.59,241800.0
2013-04-04 12:00:00,39.59,39.61,39.49,39.55,117600.0,39.59,39.61,39.49,39.55,117600.0
2013-04-04 12:30:00,39.54,39.55,39.34,39.41,78300.0,39.54,39.55,39.34,39.41,78300.0
2013-04-04 13:00:00,39.41,39.41,39.26,39.27,75400.0,39.41,39.41,39.26,39.27,75400.0
2013-04-04 13:30:00,39.26,39.28,39.21,39.23,96500.0,39.26,39.28,39.21,39.23,96500.0
2013-04-04 14:00:00,39.24,39.31,39.24,39.3,95800.0,39.24,39.31,39.24,39.3,95800.0
2013-04-04 14:30:00,39.3,39.32,39.26,39.29,68300.0,39.3,39.32,39.26,39.29,68300.0
2013-04-04 15:00:00,39.3,39.36,39.23,39.34,150000.0,39.3,39.36,39.23,39.34,150000.0
2013-04-04 15:30:00,39.34,39.52,39.3,39.52,286200.0,39.34,39.52,39.3,39.52,286200.0
2013-04-05 09:30:00,38.97,39.41,38.83,39.14,155800.0,38.97,39.41,38.83,39.14,155800.0
2013-04-05 10:00:00,39.08,39.24,39.03,39.14,90600.0,39.08,39.24,39.03,39.14,90600.0
2013-04-05 10:30:00,39.13,39.48,39.13,39.39,107000.0,39.13,39.48,39.13,39.39,107000.0
2013-04-05 11:00:00,39.39,39.54,39.39,39.5,70500.0,39.39,39.54,39.39,39.5,70500.0
2013-04-05 11:30:00,39.5,39.75,39.49,39.6,122700.0,39.5,39.75,39.49,39.6,122700.0
2013-04-05 12:00:00,39.6,39.83,39.59,39.71,89100.0,39.6,39.83,39.59,39.71,89100.0
2013-04-05 12:30:00,39.71,39.86,39.63,39.77,77400.0,39.71,39.86,39.63,39.77,77400.0
2013-04-05 13:00:00,39.77,39.86,39.71,39.82,81400.0,39.77,39.86,39.71,39.82,81400.0
2013-04-05 13:30:00,39.82,39.88,39.67,39.67,124500.0,39.82,39.88,39.67,39.67,124500.0
2013-04-05 14:00:00,39.66,39.75,39.62,39.73,67500.0,39.66,39.75,39.62,39.73,67500.0
2013-04-05 14:30:00,39.72,39.83,39.71,39.83,85100.0,39.72,39.83,39.71,39.83,85100.0
2013-04-05 15:00:00,39.83,39.85,39.75,39.79,106100.0,39.83,39.85,39.75,39.79,106100.0
2013-04-05 15:30:00,39.8,40.06,39.79,39.98,358200.0,39.8,40.06,39.79,39.98,358200.0
2013-04-08 09:30:00,39.85,40.25,39.8,39.94,104300.0,39.85,40.25,39.8,39.94,104300.0
2013-04-08 10:00:00,39.95,40.07,39.86,39.9,57300.0,39.95,40.07,39.86,39.9,57300.0
2013-04-08 10:30:00,39.94,40.16,39.92,40.05,49700.0,39.94,40.16,39.92,40.05,49700.0
2013-04-08 11:00:00,40.05,40.13,40.0,40.04,37600.0,40.05,40.13,40.0,40.04,37600.0
2013-04-08 11:30:00,40.03,40.38,40.03,40.3,106100.0,40.03,40.38,40.03,40.3,106100.0
2013-04-08 12:00:00,40.3,40.61,40.29,40.35,243200.0,40.3,40.61,40.29,40.35,243200.0
2013-04-08 12:30:00,40.36,40.46,40.36,40.39,58700.0,40.36,40.46,40.36,40.39,58700.0
2013-04-08 13:00:00,40.39,40.41,40.27,40.27,57400.0,40.39,40.41,40.27,40.27,57400.0
2013-04-08 13:30:00,40.28,40.7,40.27,40.48,99800.0,40.28,40.7,40.27,40.48,99800.0
2013-04-08 14:00:00,40.47,40.59,40.43,40.59,80500.0,40.47,40.59,40.43,40.59,80500.0
2013-04-08 14:30:00,40.59,40.74,40.59,40.69,115100.0,40.59,40.74,40.59,40.69,115100.0
2013-04-08 15:00:00,40.69,40.79,40.67,40.76,159600.0,40.69,40.79,40.67,40.76,159600.0
2013-04-08 15:30:00,40.75,40.78,40.65,40.69,356700.0,40.75,40.78,40.65,40.69,356700.0
2013-04-09 09:30:00,40.56,40.71,40.31,40.36,54500.0,40.56,40.71,40.31,40.36,54500.0
2013-04-09 10:00:00,40.35,40.53,40.34,40.52,59700.0,40.35,40.53,40.34,40.52,59700.0
2013-04-09 10:30:00,40.53,40.54,40.22,40.24,76600.0,40.53,40.54,40.22,40.24,76600.0
2013-04-09 11:00:00,40.24,40.31,40.07,40.31,47800.0,40.24,40.31,40.07,40.31,47800.0
2013-04-09 11:30:00,40.3,40.5,40.29,40.45,49300.0,40.3,40.5,40.29,40.45,49300.0
2013-04-09 12:00:00,40.46,40.6,40.46,40.6,59200.0,40.46,40.6,40.46,40.6,59200.0
2013-04-09 12:30:00,40.62,40.63,40.46,40.48,85500.0,40.62,40.63,40.46,40.48,85500.0
2013-04-09 13:00:00,40.49,40.65,40.47,40.61,80500.0,40.49,40.65,40.47,40.61,80500.0
2013-04-09 13:30:00,40.6,40.7,40.53,40.65,91100.0,40.6,40.7,40.53,40.65,91100.0
2013-04-09 14:00:00,40.65,40.65,40.45,40.45,84200.0,40.65,40.65,40.45,40.45,84200.0
2013-04-09 14:30:00,40.46,40.62,40.45,40.54,89500.0,40.46,40.62,40.45,40.54,89500.0
2013-04-09 15:00:00,40.54,40.61,40.48,40.51,161100.0,40.54,40.61,40.48,40.51,161100.0
2013-04-09 15:30:00,40.51,40.58,40.45,40.48,288400.0,40.51,40.58,40.45,40.48,288400.0
2013-04-10 09:30:00,40.59,40.69,40.42,40.59,72400.0,40.59,40.69,40.42,40.59,72400.0
2013-04-10 10:00:00,40.6,40.71,40.56,40.7,74400.0,40.6,40.71,40.56,40.7,74400.0
2013-04-10 10:30:00,40.75,40.89,40.65,40.89,27400.0,40.75,40.89,40.65,40.89,27400.0
2013-04-10 11:00:00,40.87,41.0,40.74,40.89,61300.0,40.87,41.0,40.74,40.89,61300.0
2013-04-10 11:30:00,40.89,40.93,40.83,40.88,41300.0,40.89,40.93,40.83,40.88,41300.0
2013-04-10 12:00:00,40.88,40.88,40.67,40.67,32600.0,40.88,40.88,40.67,40.67,32600.0
2013-04-10 12:30:00,40.67,40.91,40.66,40.87,72100.0,40.67,40.91,40.66,40.87,72100.0
2013-04-10 13:00:00,40.87,41.0,40.8,40.99,54400.0,40.87,41.0,40.8,40.99,54400.0
2013-04-10 13:30:00,40.99,41.0,40.77,40.83,41400.0,40.99,41.0,40.77,40.83,41400.0
2013-04-10 14:00:00,40.84,40.85,40.73,40.73,60600.0,40.84,40.85,40.73,40.73,60600.0
2013-04-10 14:30:00,40.73,40.76,40.68,40.73,90600.0,40.73,40.76,40.68,40.73,90600.0
2013-04-10 15:00:00,40.74,40.77,40.6,40.68,102200.0,40.74,40.77,40.6,40.68,102200.0
2013-04-10 15:30:00,40.68,40.87,40.66,40.81,254000.0,40.68,40.87,40.66,40.81,254000.0
2013-04-11 09:30:00,40.91,41.55,40.77,41.55,292700.0,40.91,41.55,40.77,41.55,292700.0
2013-04-11 10:00:00,41.55,41.62,41.43,41.51,204300.0,41.55,41.62,41.43,41.51,204300.0
2013-04-11 10:30:00,41.5,42.03,41.5,42.0,208400.0,41.5,42.03,41.5,42.0,208400.0
2013-04-11 11:00:00,42.0,42.18,41.91,42.16,110300.0,42.0,42.18,41.91,42.16,110300.0
2013-04-11 11:30:00,42.17,42.19,42.04,42.05,148700.0,42.17,42.19,42.04,42.05,148700.0
2013-04-11 12:00:00,42.06,42.07,41.85,41.86,69900.0,42.06,42.07,41.85,41.86,69900.0
2013-04-11 12:30:00,41.85,42.01,41.82,41.91,73300.0,41.85,42.01,41.82,41.91,73300.0
2013-04-11 13:00:00,41.92,42.06,41.88,41.96,136500.0,41.92,42.06,41.88,41.96,136500.0
2013-04-11 13:30:00,41.97,42.19,41.95,42.06,74600.0,41.97,42.19,41.95,42.06,74600.0
2013-04-11 14:00:00,42.06,42.1,41.92,41.95,90500.0,42.06,42.1,41.92,41.95,90500.0
2013-04-11 14:30:00,41.96,42.0,41.82,41.83,69400.0,41.96,42.0,41.82,41.83,69400.0
2013-04-11 15:00:00,41.84,41.87,41.71,41.71,131400.0,41.84,41.87,41.71,41.71,131400.0
2013-04-11 15:30:00,41.71,41.76,41.52,41.55,264000.0,41.71,41.76,41.52,41.55,264000.0
2013-04-12 09:30:00,41.33,41.63,41.19,41.24,54900.0,41.33,41.63,41.19,41.24,54900.0
2013-04-12 10:00:00,41.23,41.42,41.14,41.37,23000.0,41.23,41.42,41.14,41.37,23000.0
2013-04-12 10:30:00,41.36,41.37,41.03,41.24,41900.0,41.36,41.37,41.03,41.24,41900.0
2013-04-12 11:00:00,41.24,41.35,41.12,41.33,45700.0,41.24,41.35,41.12,41.33,45700.0
2013-04-12 11:30:00,41.32,41.43,41.24,41.33,15600.0,41.32,41.43,41.24,41.33,15600.0
2013-04-12 12:00:00,41.33,41.33,41.17,41.17,22300.0,41.33,41.33,41.17,41.17,22300.0
2013-04-12 12:30:00,41.17,41.26,41.14,41.2,32200.0,41.17,41.26,41.14,41.2,32200.0
2013-04-12 13:00:00,41.21,41.27,41.17,41.17,32700.0,41.21,41.27,41.17,41.17,32700.0
2013-04-12 13:30:00,41.18,41.19,41.08,41.12,29800.0,41.18,41.19,41.08,41.12,29800.0
2013-04-12 14:00:00,41.13,41.26,41.1,41.19,44700.0,41.13,41.26,41.1,41.19,44700.0
2013-04-12 14:30:00,41.19,41.38,41.15,41.35,44700.0,41.19,41.38,41.15,41.35,44700.0
2013-04-12 15:00:00,41.35,41.42,41.34,41.36,61500.0,41.35,41.42,41.34,41.36,61500.0
2013-04-12 15:30:00,41.37,41.4,41.29,41.37,108900.0,41.37,41.4,41.29,41.37,108900.0
2013-04-15 09:30:00,41.25,41.36,41.07,41.29,64100.0,41.25,41.36,41.07,41.29,64100.0
2013-04-15 10:00:00,41.29,41.29,41.04,41.09,54700.0,41.29,41.29,41.04,41.09,54700.0
2013-04-15 10:30:00,41.1,41.22,41.01,41.2,36800.0,41.1,41.22,41.01,41.2,36800.0
2013-04-15 11:00:00,41.21,41.21,40.87,41.02,44400.0,41.21,41.21,40.87,41.02,44400.0
2013-04-15 11:30:00,41.02,41.07,40.95,41.0,92000.0,41.02,41.07,40.95,41.0,92000.0
2013-04-15 12:00:00,41.0,41.0,40.85,40.86,148900.0,41.0,41.0,40.85,40.86,148900.0
2013-04-15 12:30:00,40.87,40.88,40.41,40.47,86700.0,40.87,40.88,40.41,40.47,86700.0
2013-04-15 13:00:00,40.47,40.53,40.39,40.51,39200.0,40.47,40.53,40.39,40.51,39200.0
2013-04-15 13:30:00,40.51,40.55,40.43,40.47,67400.0,40.51,40.55,40.43,40.47,67400.0
2013-04-15 14:00:00,40.47,40.47,40.26,40.32,55500.0,40.47,40.47,40.26,40.32,55500.0
2013-04-15 14:30:00,40.32,40.46,40.18,40.22,120400.0,40.32,40.46,40.18,40.22,120400.0
2013-04-15 15:00:00,40.21,40.32,40.07,40.19,177000.0,40.21,40.32,40.07,40.19,177000.0
2013-04-15 15:30:00,40.19,40.25,39.97,40.07,253800.0,40.19,40.25,39.97,40.07,253800.0
2013-04-16 09:30:00,40.27,40.33,39.78,39.79,126700.0,40.27,40.33,39.78,39.79,126700.0
2013-04-16 10:00:00,39.79,39.88,39.61,39.69,117600.0,39.79,39.88,39.61,39.69,117600.0
2013-04-16 10:30:00,39.69,40.06,39.69,40.05,218900.0,39.69,40.06,39.69,40.05,218900.0
2013-04-16 11:00:00,40.06,40.23,39.98,40.05,70000.0,40.06,40.23,39.98,40.05,70000.0
2013-04-16 11:30:00,40.05,40.14,40.05,40.09,182700.0,40.05,40.14,40.05,40.09,182700.0
2013-04-16 12:00:00,40.09,40.12,40.05,40.06,82800.0,40.09,40.12,40.05,40.06,82800.0
2013-04-16 12:30:00,40.08,40.44,40.08,40.42,55900.0,40.08,40.44,40.08,40.42,55900.0
2013-04-16 13:00:00,40.43,40.43,40.33,40.39,44000.0,40.43,40.43,40.33,40.39,44000.0
2013-04-16 13:30:00,40.39,40.46,40.33,40.39,106200.0,40.39,40.46,40.33,40.39,106200.0
2013-04-16 14:00:00,40.38,40.43,40.27,40.33,69700.0,40.38,40.43,40.27,40.33,69700.0
2013-04-16 14:30:00,40.32,40.45,40.28,40.32,74600.0,40.32,40.45,40.28,40.32,74600.0
2013-04-16 15:00:00,40.32,40.48,40.31,40.48,77400.0,40.32,40.48,40.31,40.48,77400.0
2013-04-16 15:30:00,40.48,40.56,40.46,40.52,302600.0,40.48,40.56,40.46,40.52,302600.0
2013-04-17 09:30:00,40.28,40.29,39.67,39.8,159000.0,40.28,40.29,39.67,39.8,159000.0
2013-04-17 10:00:00,39.79,39.82,39.53,39.62,63700.0,39.79,39.82,39.53,39.62,63700.0
2013-04-17 10:30:00,39.62,39.66,39.5,39.56,201400.0,39.62,39.66,39.5,39.56,201400.0
2013-04-17 11:00:00,39.51,39.55,39.18,39.41,85000.0,39.51,39.55,39.18,39.41,85000.0
2013-04-17 11:30:00,39.41,39.58,39.29,39.55,42800.0,39.41,39.58,39.29,39.55,42800.0
2013-04-17 12:00:00,39.54,39.58,39.22,39.25,72800.0,39.54,39.58,39.22,39.25,72800.0
2013-04-17 12:30:00,39.25,39.47,39.23,39.47,76100.0,39.25,39.47,39.23,39.47,76100.0
2013-04-17 13:00:00,39.47,39.56,39.46,39.52,86100.0,39.47,39.56,39.46,39.52,86100.0
2013-04-17 13:30:00,39.51,39.73,39.51,39.57,65900.0,39.51,39.73,39.51,39.57,65900.0
2013-04-17 14:00:00,39.56,39.65,39.53,39.63,84400.0,39.56,39.65,39.53,39.63,84400.0
2013-04-17 14:30:00,39.63,39.64,39.39,39.47,86200.0,39.63,39.64,39.39,39.47,86200.0
2013-04-17 15:00:00,39.48,39.69,39.48,39.6,102800.0,39.48,39.69,39.48,39.6,102800.0
2013-04-17 15:30:00,39.6,39.71,39.52,39.6,292900.0,39.6,39.71,39.52,39.6,292900.0
2013-04-18 09:30:00,39.7,39.87,39.19,39.22,169500.0,39.7,39.87,39.19,39.22,169500.0
2013-04-18 10:00:00,39.19,39.32,39.02,39.25,50000.0,39.19,39.32,39.02,39.25,50000.0
2013-04-18 10:30:00,39.25,39.52,39.25,39.43,57100.0,39.25,39.52,39.25,39.43,57100.0
2013-04-18 11:00:00,39.44,39.46,39.0,39.03,96200.0,39.44,39.46,39.0,39.03,96200.0
2013-04-18 11:30:00,39.02,39.11,38.83,38.98,59400.0,39.02,39.11,38.83,38.98,59400.0
2013-04-18 12:00:00,38.98,39.11,38.95,39.05,107700.0,38.98,39.11,38.95,39.05,107700.0
2013-04-18 12:30:00,39.04,39.17,38.98,39.17,50300.0,39.04,39.17,38.98,39.17,50300.0
2013-04-18 13:00:00,39.18,39.36,39.17,39.33,56100.0,39.18,39.36,39.17,39.33,56100.0
2013-04-18 13:30:00,39.32,39.41,39.3,39.35,54100.0,39.32,39.41,39.3,39.35,54100.0
2013-04-18 14:00:00,39.35,39.45,39.22,39.43,146200.0,39.35,39.45,39.22,39.43,146200.0
2013-04-18 14:30:00,39.42,39.43,39.18,39.25,91400.0,39.42,39.43,39.18,39.25,91400.0
2013-04-18 15:00:00,39.26,39.29,39.13,39.15,79900.0,39.26,39.29,39.13,39.15,79900.0
2013-04-18 15:30:00,39.17,39.26,39.07,39.26,305300.0,39.17,39.26,39.07,39.26,305300.0
2013-04-19 09:30:00,39.5,39.57,39.18,39.31,100800.0,39.5,39.57,39.18,39.31,100800.0
2013-04-19 10:00:00,39.34,39.67,39.33,39.45,103000.0,39.34,39.67,39.33,39.45,103000.0
2013-04-19 10:30:00,39.44,39.69,39.44,39.61,67300.0,39.44,39.69,39.44,39.61,67300.0
2013-04-19 11:00:00,39.62,39.83,39.55,39.79,54600.0,39.62,39.83,39.55,39.79,54600.0
2013-04-19 11:30:00,39.79,39.84,39.69,39.74,42000.0,39.79,39.84,39.69,39.74,42000.0
2013-04-19 12:00:00,39.75,39.78,39.67,39.75,36100.0,39.75,39.78,39.67,39.75,36100.0
2013-04-19 12:30:00,39.76,39.77,39.56,39.6,25900.0,39.76,39.77,39.56,39.6,25900.0
2013-04-19 13:00:00,39.61,39.62,39.45,39.57,33200.0,39.61,39.62,39.45,39.57,33200.0
2013-04-19 13:30:00,39.56,39.59,39.46,39.49,44100.0,39.56,39.59,39.46,39.49,44100.0
2013-04-19 14:00:00,39.51,39.71,39.48,39.68,78500.0,39.51,39.71,39.48,39.68,78500.0
2013-04-19 14:30:00,39.67,39.7,39.5,39.54,50800.0,39.67,39.7,39.5,39.54,50800.0
2013-04-19 15:00:00,39.52,39.65,39.48,39.61,74900.0,39.52,39.65,39.48,39.61,74900.0
2013-04-19 15:30:00,39.61,39.62,39.44,39.46,316400.0,39.61,39.62,39.44,39.46,316400.0
2013-04-22 09:30:00,39.45,39.72,39.1,39.32,61500.0,39.45,39.72,39.1,39.32,61500.0
2013-04-22 10:00:00,39.32,39.32,38.93,39.0,97500.0,39.32,39.32,38.93,39.0,97500.0
2013-04-22 10:30:00,39.01,39.06,38.92,38.99,84000.0,39.01,39.06,38.92,38.99,84000.0
2013-04-22 11:00:00,39.0,39.06,38.9,38.99,57000.0,39.0,39.06,38.9,38.99,57000.0
2013-04-22 11:30:00,39.01,39.13,38.99,39.08,39800.0,39.01,39.13,38.99,39.08,39800.0
2013-04-22 12:00:00,39.09,39.19,39.04,39.09,66800.0,39.09,39.19,39.04,39.09,66800.0
2013-04-22 12:30:00,39.11,39.23,39.01,39.2,69700.0,39.11,39.23,39.01,39.2,69700.0
2013-04-22 13:00:00,39.2,39.28,39.18,39.28,51100.0,39.2,39.28,39.18,39.28,51100.0
2013-04-22 13:30:00,39.28,39.29,39.1,39.1,30100.0,39.28,39.29,39.1,39.1,30100.0
2013-04-22 14:00:00,39.11,39.46,39.11,39.46,88700.0,39.11,39.46,39.11,39.46,88700.0
2013-04-22 14:30:00,39.46,39.49,39.32,39.46,79600.0,39.46,39.49,39.32,39.46,79600.0
2013-04-22 15:00:00,39.45,39.55,39.44,39.53,110900.0,39.45,39.55,39.44,39.53,110900.0
2013-04-22 15:30:00,39.52,39.66,39.42,39.5,285400.0,39.52,39.66,39.42,39.5,285400.0
2013-04-23 09:30:00,39.84,40.2,39.6,39.83,91900.0,39.84,40.2,39.6,39.83,91900.0
2013-04-23 10:00:00,39.8,39.95,39.75,39.81,62800.0,39.8,39.95,39.75,39.81,62800.0
2013-04-23 10:30:00,39.8,39.82,39.38,39.4,238900.0,39.8,39.82,39.38,39.4,238900.0
2013-04-23 11:00:00,39.44,39.59,39.41,39.56,41400.0,39.44,39.59,39.41,39.56,41400.0
2013-04-23 11:30:00,39.55,39.68,39.54,39.61,62100.0,39.55,39.68,39.54,39.61,62100.0
2013-04-23 12:00:00,39.59,39.6,39.45,39.48,47400.0,39.59,39.6,39.45,39.48,47400.0
2013-04-23 12:30:00,39.47,39.48,39.28,39.38,75700.0,39.47,39.48,39.28,39.38,75700.0
2013-04-23 13:00:00,39.39,39.6,39.03,39.52,191400.0,39.39,39.6,39.03,39.52,191400.0
2013-04-23 13:30:00,39.51,39.58,39.42,39.46,36700.0,39.51,39.58,39.42,39.46,36700.0
2013-04-23 14:00:00,39.48,39.48,39.24,39.24,57800.0,39.48,39.48,39.24,39.24,57800.0
2013-04-23 14:30:00,39.22,39.4,39.16,39.39,77500.0,39.22,39.4,39.16,39.39,77500.0
2013-04-23 15:00:00,39.4,39.48,39.34,39.4,91900.0,39.4,39.48,39.34,39.4,91900.0
2013-04-23 15:30:00,39.41,39.61,39.4,39.59,272300.0,39.41,39.61,39.4,39.59,272300.0
2013-04-24 09:30:00,39.74,39.92,39.67,39.89,54600.0,39.74,39.92,39.67,39.89,54600.0
2013-04-24 10:00:00,39.88,39.96,39.54,39.63,52300.0,39.88,39.96,39.54,39.63,52300.0
2013-04-24 10:30:00,39.64,39.78,39.57,39.67,133300.0,39.64,39.78,39.57,39.67,133300.0
2013-04-24 11:00:00,39.69,39.74,39.5,39.67,30100.0,39.69,39.74,39.5,39.67,30100.0
2013-04-24 11:30:00,39.67,39.7,39.6,39.65,27400.0,39.67,39.7,39.6,39.65,27400.0
2013-04-24 12:00:00,39.65,39.67,39.51,39.52,29200.0,39.65,39.67,39.51,39.52,29200.0
2013-04-24 12:30:00,39.5,39.56,39.45,39.54,14000.0,39.5,39.56,39.45,39.54,14000.0
2013-04-24 13:00:00,39.54,39.61,39.51,39.54,64200.0,39.54,39.61,39.51,39.54,64200.0
2013-04-24 13:30:00,39.54,39.54,39.44,39.5,63700.0,39.54,39.54,39.44,39.5,63700.0
2013-04-24 14:00:00,39.5,39.68,39.45,39.66,59600.0,39.5,39.68,39.45,39.66,59600.0
2013-04-24 14:30:00,39.66,39.68,39.62,39.66,33500.0,39.66,39.68,39.62,39.66,33500.0
2013-04-24 15:00:00,39.67,39.75,39.64,39.67,50600.0,39.67,39.75,39.64,39.67,50600.0
2013-04-24 15:30:00,39.67,39.73,39.63,39.73,130800.0,39.67,39.73,39.63,39.73,130800.0
2013-04-25 09:30:00,39.87,40.25,39.69,40.25,168400.0,39.87,40.25,39.69,40.25,168400.0
2013-04-25 10:00:00,40.26,40.6,40.22,40.59,151800.0,40.26,40.6,40.22,40.59,151800.0
2013-04-25 10:30:00,40.59,40.66,40.49,40.55,60200.0,40.59,40.66,40.49,40.55,60200.0
2013-04-25 11:00:00,40.57,40.87,40.52,40.7,115600.0,40.57,40.87,40.52,40.7,115600.0
2013-04-25 11:30:00,40.71,40.73,40.47,40.58,47000.0,40.71,40.73,40.47,40.58,47000.0
2013-04-25 12:00:00,40.59,40.81,40.59,40.81,28000.0,40.59,40.81,40.59,40.81,28000.0
2013-04-25 12:30:00,40.82,40.99,40.79,40.92,123700.0,40.82,40.99,40.79,40.92,123700.0
2013-04-25 13:00:00,40.91,41.18,40.84,41.17,94300.0,40.91,41.18,40.84,41.17,94300.0
2013-04-25 13:30:00,41.17,41.27,41.03,41.05,97200.0,41.17,41.27,41.03,41.05,97200.0
2013-04-25 14:00:00,41.03,41.25,41.01,41.23,99200.0,41.03,41.25,41.01,41.23,99200.0
2013-04-25 14:30:00,41.23,41.32,41.12,41.13,88100.0,41.23,41.32,41.12,41.13,88100.0
2013-04-25 15:00:00,41.13,41.14,40.96,41.01,136200.0,41.13,41.14,40.96,41.01,136200.0
2013-04-25 15:30:00,41.01,41.09,40.99,41.05,443200.0,41.01,41.09,40.99,41.05,443200.0
2013-04-26 09:30:00,41.02,41.16,40.88,40.98,49200.0,41.02,41.16,40.88,40.98,49200.0
2013-04-26 10:00:00,41.0,41.12,40.72,40.79,63100.0,41.0,41.12,40.72,40.79,63100.0
2013-04-26 10:30:00,40.79,40.8,40.63,40.69,119600.0,40.79,40.8,40.63,40.69,119600.0
2013-04-26 11:00:00,40.68,40.88,40.63,40.84,63700.0,40.68,40.88,40.63,40.84,63700.0
2013-04-26 11:30:00,40.84,40.87,40.72,40.73,44100.0,40.84,40.87,40.72,40.73,44100.0
2013-04-26 12:00:00,40.74,40.77,40.65,40.7,48000.0,40.74,40.77,40.65,40.7,48000.0
2013-04-26 12:30:00,40.71,40.77,40.69,40.74,56500.0,40.71,40.77,40.69,40.74,56500.0
2013-04-26 13:00:00,40.74,40.96,40.69,40.96,69000.0,40.74,40.96,40.69,40.96,69000.0
2013-04-26 13:30:00,40.95,41.01,40.87,41.01,142600.0,40.95,41.01,40.87,41.01,142600.0
2013-04-26 14:00:00,41.01,41.14,40.98,41.12,78900.0,41.01,41.14,40.98,41.12,78900.0
2013-04-26 14:30:00,41.12,41.25,41.11,41.24,154700.0,41.12,41.25,41.11,41.24,154700.0
2013-04-26 15:00:00,41.23,41.31,41.19,41.25,139600.0,41.23,41.31,41.19,41.25,139600.0
2013-04-26 15:30:00,41.25,41.25,41.14,41.16,201200.0,41.25,41.25,41.14,41.16,201200.0
2013-04-29 09:30:00,41.49,41.93,41.29,41.65,231600.0,41.49,41.93,41.29,41.65,231600.0
2013-04-29 10:00:00,41.65,41.65,41.47,41.51,158700.0,41.65,41.65,41.47,41.51,158700.0
2013-04-29 10:30:00,41.5,41.57,41.44,41.53,93300.0,41.5,41.57,41.44,41.53,93300.0
2013-04-29 11:00:00,41.54,41.54,41.37,41.37,77800.0,41.54,41.54,41.37,41.37,77800.0
2013-04-29 11:30:00,41.36,41.42,41.27,41.37,45800.0,41.36,41.42,41.27,41.37,45800.0
2013-04-29 12:00:00,41.37,41.6,41.37,41.47,33500.0,41.37,41.6,41.37,41.47,33500.0
2013-04-29 12:30:00,41.47,41.59,41.46,41.48,29600.0,41.47,41.59,41.46,41.48,29600.0
2013-04-29 13:00:00,41.46,41.62,41.43,41.62,45100.0,41.46,41.62,41.43,41.62,45100.0
2013-04-29 13:30:00,41.61,41.7,41.57,41.57,40500.0,41.61,41.7,41.57,41.57,40500.0
2013-04-29 14:00:00,41.56,41.59,41.49,41.52,47800.0,41.56,41.59,41.49,41.52,47800.0
2013-04-29 14:30:00,41.53,41.58,41.4,41.43,62300.0,41.53,41.58,41.4,41.43,62300.0
2013-04-29 15:00:00,41.43,41.44,41.26,41.41,70300.0,41.43,41.44,41.26,41.41,70300.0
2013-04-29 15:30:00,41.41,41.43,41.29,41.35,160600.0,41.41,41.43,41.29,41.35,160600.0
2013-04-30 09:30:00,41.57,41.57,40.95,40.96,94700.0,41.57,41.57,40.95,40.96,94700.0
2013-04-30 10:00:00,41.0,41.22,40.99,41.13,113600.0,41.0,41.22,40.99,41.13,113600.0
2013-04-30 10:30:00,41.13,41.5,41.09,41.5,34900.0,41.13,41.5,41.09,41.5,34900.0
2013-04-30 11:00:00,41.49,41.5,41.33,41.49,31100.0,41.49,41.5,41.33,41.49,31100.0
2013-04-30 11:30:00,41.49,41.62,41.45,41.51,29800.0,41.49,41.62,41.45,41.51,29800.0
2013-04-30 12:00:00,41.5,41.54,41.44,41.46,25700.0,41.5,41.54,41.44,41.46,25700.0
2013-04-30 12:30:00,41.47,41.47,41.35,41.38,63100.0,41.47,41.47,41.35,41.38,63100.0
2013-04-30 13:00:00,41.38,41.42,41.34,41.37,70100.0,41.38,41.42,41.34,41.37,70100.0
2013-04-30 13:30:00,41.37,41.42,41.29,41.29,64200.0,41.37,41.42,41.29,41.29,64200.0
2013-04-30 14:00:00,41.29,41.29,41.17,41.29,89900.0,41.29,41.29,41.17,41.29,89900.0
2013-04-30 14:30:00,41.28,41.31,41.18,41.21,83200.0,41.28,41.31,41.18,41.21,83200.0
2013-04-30 15:00:00,41.21,41.21,41.0,41.2,161400.0,41.21,41.21,41.0,41.2,161400.0
2013-04-30 15:30:00,41.19,41.44,41.18,41.43,497200.0,41.19,41.44,41.18,41.43,497200.0
2013-05-01 09:30:00,41.43,41.57,41.23,41.26,40800.0,41.43,41.57,41.23,41.26,40800.0
2013-05-01 10:00:00,41.31,41.41,41.19,41.29,72300.0,41.31,41.41,41.19,41.29,72300.0
2013-05-01 10:30:00,41.3,41.45,41.28,41.4,33600.0,41.3,41.45,41.28,41.4,33600.0
2013-05-01 11:00:00,41.39,41.41,41.17,41.17,39800.0,41.39,41.41,41.17,41.17,39800.0
2013-05-01 11:30:00,41.18,41.19,40.96,41.07,37700.0,41.18,41.19,40.96,41.07,37700.0
2013-05-01 12:00:00,41.08,41.1,40.98,41.1,19100.0,41.08,41.1,40.98,41.1,19100.0
2013-05-01 12:30:00,41.09,41.13,41.01,41.09,22300.0,41.09,41.13,41.01,41.09,22300.0
2013-05-01 13:00:00,41.09,41.09,40.87,40.99,39500.0,41.09,41.09,40.87,40.99,39500.0
2013-05-01 13:30:00,40.99,41.01,40.84,40.97,36200.0,40.99,41.01,40.84,40.97,36200.0
2013-05-01 14:00:00,40.99,41.14,40.98,41.09,58500.0,40.99,41.14,40.98,41.09,58500.0
2013-05-01 14:30:00,41.1,41.14,41.03,41.05,48900.0,41.1,41.14,41.03,41.05,48900.0
2013-05-01 15:00:00,41.06,41.1,40.76,40.78,116500.0,41.06,41.1,40.76,40.78,116500.0
2013-05-01 15:30:00,40.78,40.91,40.73,40.89,159700.0,40.78,40.91,40.73,40.89,159700.0
2013-05-02 09:30:00,40.95,41.11,40.71,40.71,57000.0,40.95,41.11,40.71,40.71,57000.0
2013-05-02 10:00:00,40.69,40.95,40.67,40.81,82300.0,40.69,40.95,40.67,40.81,82300.0
2013-05-02 10:30:00,40.81,40.83,40.5,40.53,93400.0,40.81,40.83,40.5,40.53,93400.0
2013-05-02 11:00:00,40.51,40.8,40.51,40.77,42600.0,40.51,40.8,40.51,40.77,42600.0
2013-05-02 11:30:00,40.77,40.87,40.73,40.8,37500.0,40.77,40.87,40.73,40.8,37500.0
2013-05-02 12:00:00,40.8,40.84,40.66,40.7,25900.0,40.8,40.84,40.66,40.7,25900.0
2013-05-02 12:30:00,40.7,40.74,40.68,40.7,22700.0,40.7,40.74,40.68,40.7,22700.0
2013-05-02 13:00:00,40.7,40.75,40.69,40.72,28300.0,40.7,40.75,40.69,40.72,28300.0
2013-05-02 13:30:00,40.73,40.8,40.69,40.7,63500.0,40.73,40.8,40.69,40.7,63500.0
2013-05-02 14:00:00,40.69,40.8,40.62,40.79,58200.0,40.69,40.8,40.62,40.79,58200.0
2013-05-02 14:30:00,40.79,40.92,40.77,40.84,57700.0,40.79,40.92,40.77,40.84,57700.0
2013-05-02 15:00:00,40.84,40.91,40.82,40.91,123800.0,40.84,40.91,40.82,40.91,123800.0
2013-05-02 15:30:00,40.9,41.08,40.9,40.97,288500.0,40.9,41.08,40.9,40.97,288500.0
2013-05-03 09:30:00,41.35,41.77,41.35,41.7,52100.0,41.35,41.77,41.35,41.7,52100.0
2013-05-03 10:00:00,41.68,42.0,41.67,41.89,190300.0,41.68,42.0,41.67,41.89,190300.0
2013-05-03 10:30:00,41.89,41.92,41.71,41.77,81100.0,41.89,41.92,41.71,41.77,81100.0
2013-05-03 11:00:00,41.76,41.82,41.69,41.71,24400.0,41.76,41.82,41.69,41.71,24400.0
2013-05-03 11:30:00,41.72,41.84,41.69,41.82,27400.0,41.72,41.84,41.69,41.82,27400.0
2013-05-03 12:00:00,41.82,41.99,41.78,41.91,99900.0,41.82,41.99,41.78,41.91,99900.0
2013-05-03 12:30:00,41.9,41.9,41.77,41.79,18800.0,41.9,41.9,41.77,41.79,18800.0
2013-05-03 13:00:00,41.77,41.79,41.71,41.73,45200.0,41.77,41.79,41.71,41.73,45200.0
2013-05-03 13:30:00,41.73,41.78,41.69,41.74,21500.0,41.73,41.78,41.69,41.74,21500.0
2013-05-03 14:00:00,41.74,41.79,41.7,41.78,53400.0,41.74,41.79,41.7,41.78,53400.0
2013-05-03 14:30:00,41.78,41.79,41.55,41.55,138500.0,41.78,41.79,41.55,41.55,138500.0
2013-05-03 15:00:00,41.55,41.68,41.47,41.61,112100.0,41.55,41.68,41.47,41.61,112100.0
2013-05-03 15:30:00,41.61,41.63,41.52,41.55,158500.0,41.61,41.63,41.52,41.55,158500.0
2013-05-06 09:30:00,41.5,41.8,41.47,41.53,41700.0,41.5,41.8,41.47,41.53,41700.0
2013-05-06 10:00:00,41.53,41.73,41.53,41.66,61600.0,41.53,41.73,41.53,41.66,61600.0
2013-05-06 10:30:00,41.66,41.66,41.27,41.32,56200.0,41.66,41.66,41.27,41.32,56200.0
2013-05-06 11:00:00,41.34,41.41,41.33,41.35,49400.0,41.34,41.41,41.33,41.35,49400.0
2013-05-06 11:30:00,41.36,41.46,41.21,41.42,108900.0,41.36,41.46,41.21,41.42,108900.0
2013-05-06 12:00:00,41.43,41.49,41.42,41.42,29300.0,41.43,41.49,41.42,41.42,29300.0
2013-05-06 12:30:00,41.41,41.45,41.38,41.38,50900.0,41.41,41.45,41.38,41.38,50900.0
2013-05-06 13:00:00,41.38,41.4,41.32,41.36,39500.0,41.38,41.4,41.32,41.36,39500.0
2013-05-06 13:30:00,41.37,41.55,41.35,41.53,45400.0,41.37,41.55,41.35,41.53,45400.0
2013-05-06 14:00:00,41.54,41.69,41.53,41.68,42500.0,41.54,41.69,41.53,41.68,42500.0
2013-05-06 14:30:00,41.69,41.74,41.61,41.62,40600.0,41.69,41.74,41.61,41.62,40600.0
2013-05-06 15:00:00,41.63,41.71,41.57,41.59,60400.0,41.63,41.71,41.57,41.59,60400.0
2013-05-06 15:30:00,41.59,41.72,41.59,41.67,135400.0,41.59,41.72,41.59,41.67,135400.0
2013-05-07 09:30:00,42.36,42.47,42.0,42.29,157900.0,42.36,42.47,42.0,42.29,157900.0
2013-05-07 10:00:00,42.3,42.43,42.24,42.41,103700.0,42.3,42.43,42.24,42.41,103700.0
2013-05-07 10:30:00,42.4,42.42,42.23,42.39,115400.0,42.4,42.42,42.23,42.39,115400.0
2013-05-07 11:00:00,42.39,42.41,42.36,42.4,173200.0,42.39,42.41,42.36,42.4,173200.0
2013-05-07 11:30:00,42.4,42.89,42.39,42.89,186600.0,42.4,42.89,42.39,42.89,186600.0
2013-05-07 12:00:00,42.88,43.08,42.88,43.06,124900.0,42.88,43.08,42.88,43.06,124900.0
2013-05-07 12:30:00,43.06,43.52,43.06,43.38,261200.0,43.06,43.52,43.06,43.38,261200.0
2013-05-07 13:00:00,43.37,43.42,43.19,43.4,184700.0,43.37,43.42,43.19,43.4,184700.0
2013-05-07 13:30:00,43.39,43.5,43.35,43.38,110900.0,43.39,43.5,43.35,43.38,110900.0
2013-05-07 14:00:00,43.41,43.63,43.38,43.61,166400.0,43.41,43.63,43.38,43.61,166400.0
2013-05-07 14:30:00,43.61,43.63,43.32,43.4,276000.0,43.61,43.63,43.32,43.4,276000.0
2013-05-07 15:00:00,43.4,43.76,43.38,43.71,236000.0,43.4,43.76,43.38,43.71,236000.0
2013-05-07 15:30:00,43.71,43.82,43.54,43.66,536200.0,43.71,43.82,43.54,43.66,536200.0
2013-05-08 09:30:00,43.5,43.65,43.22,43.53,88800.0,43.5,43.65,43.22,43.53,88800.0
2013-05-08 10:00:00,43.53,43.56,43.22,43.31,46300.0,43.53,43.56,43.22,43.31,46300.0
2013-05-08 10:30:00,43.31,43.32,43.22,43.29,63000.0,43.31,43.32,43.22,43.29,63000.0
2013-05-08 11:00:00,43.3,43.41,43.3,43.34,47000.0,43.3,43.41,43.3,43.34,47000.0
2013-05-08 11:30:00,43.34,43.4,43.32,43.34,56600.0,43.34,43.4,43.32,43.34,56600.0
2013-05-08 12:00:00,43.34,43.39,43.09,43.11,144300.0,43.34,43.39,43.09,43.11,144300.0
2013-05-08 12:30:00,43.1,43.31,43.05,43.22,47500.0,43.1,43.31,43.05,43.22,47500.0
2013-05-08 13:00:00,43.23,43.3,43.19,43.21,36200.0,43.23,43.3,43.19,43.21,36200.0
2013-05-08 13:30:00,43.22,43.42,43.22,43.32,61000.0,43.22,43.42,43.22,43.32,61000.0
2013-05-08 14:00:00,43.33,43.36,43.27,43.27,60100.0,43.33,43.36,43.27,43.27,60100.0
2013-05-08 14:30:00,43.27,43.31,43.14,43.3,80000.0,43.27,43.31,43.14,43.3,80000.0
2013-05-08 15:00:00,43.3,43.44,43.23,43.4,81900.0,43.3,43.44,43.23,43.4,81900.0
2013-05-08 15:30:00,43.41,43.43,43.33,43.38,190000.0,43.41,43.43,43.33,43.38,190000.0
2013-05-09 09:30:00,43.17,43.71,43.16,43.54,194300.0,43.17,43.71,43.16,43.54,194300.0
2013-05-09 10:00:00,43.51,43.55,43.24,43.34,96600.0,43.51,43.55,43.24,43.34,96600.0
2013-05-09 10:30:00,43.33,43.59,43.31,43.44,84400.0,43.33,43.59,43.31,43.44,84400.0
2013-05-09 11:00:00,43.43,43.49,43.35,43.37,34800.0,43.43,43.49,43.35,43.37,34800.0
2013-05-09 11:30:00,43.36,43.54,43.36,43.51,42600.0,43.36,43.54,43.36,43.51,42600.0
2013-05-09 12:00:00,43.51,43.52,43.39,43.4,32400.0,43.51,43.52,43.39,43.4,32400.0
2013-05-09 12:30:00,43.39,43.47,43.36,43.4,38800.0,43.39,43.47,43.36,43.4,38800.0
2013-05-09 13:00:00,43.4,43.67,43.4,43.66,48100.0,43.4,43.67,43.4,43.66,48100.0
2013-05-09 13:30:00,43.66,43.87,43.6,43.61,116400.0,43.66,43.87,43.6,43.61,116400.0
2013-05-09 14:00:00,43.61,43.7,43.6,43.68,34700.0,43.61,43.7,43.6,43.68,34700.0
2013-05-09 14:30:00,43.69,43.7,43.2,43.2,139900.0,43.69,43.7,43.2,43.2,139900.0
2013-05-09 15:00:00,43.19,43.51,43.0,43.51,172600.0,43.19,43.51,43.0,43.51,172600.0
2013-05-09 15:30:00,43.51,43.51,43.3,43.4,313800.0,43.51,43.51,43.3,43.4,313800.0
2013-05-10 09:30:00,43.51,43.78,43.48,43.69,61900.0,43.51,43.78,43.48,43.69,61900.0
2013-05-10 10:00:00,43.7,44.12,43.69,43.76,157700.0,43.7,44.12,43.69,43.76,157700.0
2013-05-10 10:30:00,43.73,43.76,43.54,43.66,33100.0,43.73,43.76,43.54,43.66,33100.0
2013-05-10 11:00:00,43.68,43.69,43.48,43.67,49000.0,43.68,43.69,43.48,43.67,49000.0
2013-05-10 11:30:00,43.67,43.86,43.59,43.67,66700.0,43.67,43.86,43.59,43.67,66700.0
2013-05-10 12:00:00,43.65,43.71,43.53,43.56,30800.0,43.65,43.71,43.53,43.56,30800.0
2013-05-10 12:30:00,43.57,43.67,43.55,43.63,33300.0,43.57,43.67,43.55,43.63,33300.0
2013-05-10 13:00:00,43.6,43.75,43.57,43.73,36800.0,43.6,43.75,43.57,43.73,36800.0
2013-05-10 13:30:00,43.74,43.8,43.69,43.73,35900.0,43.74,43.8,43.69,43.73,35900.0
2013-05-10 14:00:00,43.72,43.82,43.64,43.82,36600.0,43.72,43.82,43.64,43.82,36600.0
2013-05-10 14:30:00,43.82,43.87,43.71,43.78,39600.0,43.82,43.87,43.71,43.78,39600.0
2013-05-10 15:00:00,43.79,43.88,43.79,43.79,56000.0,43.79,43.88,43.79,43.79,56000.0
2013-05-10 15:30:00,43.8,43.88,43.79,43.82,166300.0,43.8,43.88,43.79,43.82,166300.0
2013-05-13 09:30:00,43.33,44.31,43.26,43.75,283900.0,43.33,44.31,43.26,43.75,283900.0
2013-05-13 10:00:00,43.75,44.01,43.74,43.86,99200.0,43.75,44.01,43.74,43.86,99200.0
2013-05-13 10:30:00,43.86,43.97,43.81,43.94,66100.0,43.86,43.97,43.81,43.94,66100.0
2013-05-13 11:00:00,43.94,43.98,43.86,43.93,61500.0,43.94,43.98,43.86,43.93,61500.0
2013-05-13 11:30:00,43.94,44.02,43.85,43.95,121000.0,43.94,44.02,43.85,43.95,121000.0
2013-05-13 12:00:00,43.95,43.95,43.81,43.84,71500.0,43.95,43.95,43.81,43.84,71500.0
2013-05-13 12:30:00,43.85,43.89,43.67,43.74,77800.0,43.85,43.89,43.67,43.74,77800.0
2013-05-13 13:00:00,43.74,43.84,43.71,43.72,40900.0,43.74,43.84,43.71,43.72,40900.0
2013-05-13 13:30:00,43.72,43.81,43.71,43.78,24900.0,43.72,43.81,43.71,43.78,24900.0
2013-05-13 14:00:00,43.77,43.87,43.75,43.85,34800.0,43.77,43.87,43.75,43.85,34800.0
2013-05-13 14:30:00,43.85,43.93,43.83,43.91,47000.0,43.85,43.93,43.83,43.91,47000.0
2013-05-13 15:00:00,43.91,43.91,43.77,43.79,62500.0,43.91,43.91,43.77,43.79,62500.0
2013-05-13 15:30:00,43.78,43.86,43.74,43.75,166400.0,43.78,43.86,43.74,43.75,166400.0
2013-05-14 09:30:00,43.72,44.25,43.72,44.14,137400.0,43.72,44.25,43.72,44.14,137400.0
2013-05-14 10:00:00,44.14,44.15,43.91,43.95,164600.0,44.14,44.15,43.91,43.95,164600.0
2013-05-14 10:30:00,43.94,44.11,43.92,44.11,182400.0,43.94,44.11,43.92,44.11,182400.0
2013-05-14 11:00:00,44.11,44.12,43.98,44.08,86600.0,44.11,44.12,43.98,44.08,86600.0
2013-05-14 11:30:00,44.08,44.12,44.02,44.06,107900.0,44.08,44.12,44.02,44.06,107900.0
2013-05-14 12:00:00,44.06,44.17,44.03,44.05,79700.0,44.06,44.17,44.03,44.05,79700.0
2013-05-14 12:30:00,44.05,44.14,44.01,44.09,39500.0,44.05,44.14,44.01,44.09,39500.0
2013-05-14 13:00:00,44.09,44.25,44.09,44.24,82200.0,44.09,44.25,44.09,44.24,82200.0
2013-05-14 13:30:00,44.22,44.23,44.06,44.1,123400.0,44.22,44.23,44.06,44.1,123400.0
2013-05-14 14:00:00,44.12,44.2,44.09,44.14,66400.0,44.12,44.2,44.09,44.14,66400.0
2013-05-14 14:30:00,44.14,44.22,44.12,44.16,68700.0,44.14,44.22,44.12,44.16,68700.0
2013-05-14 15:00:00,44.15,44.21,44.07,44.08,134600.0,44.15,44.21,44.07,44.08,134600.0
2013-05-14 15:30:00,44.08,44.26,44.07,44.11,258000.0,44.08,44.26,44.07,44.11,258000.0
2013-05-15 09:30:00,44.0,44.82,43.95,44.44,149200.0,44.0,44.82,43.95,44.44,149200.0
2013-05-15 10:00:00,44.42,44.44,44.0,44.01,138700.0,44.42,44.44,44.0,44.01,138700.0
2013-05-15 10:30:00,44.03,44.18,43.94,44.13,49300.0,44.03,44.18,43.94,44.13,49300.0
2013-05-15 11:00:00,44.13,44.25,44.11,44.19,39800.0,44.13,44.25,44.11,44.19,39800.0
2013-05-15 11:30:00,44.19,44.19,44.06,44.07,86300.0,44.19,44.19,44.06,44.07,86300.0
2013-05-15 12:00:00,44.08,44.16,44.04,44.09,131200.0,44.08,44.16,44.04,44.09,131200.0
2013-05-15 12:30:00,44.1,44.24,44.05,44.22,89200.0,44.1,44.24,44.05,44.22,89200.0
2013-05-15 13:00:00,44.23,44.47,44.23,44.45,49500.0,44.23,44.47,44.23,44.45,49500.0
2013-05-15 13:30:00,44.45,44.6,44.45,44.47,104800.0,44.45,44.6,44.45,44.47,104800.0
2013-05-15 14:00:00,44.47,44.52,44.26,44.3,182400.0,44.47,44.52,44.26,44.3,182400.0
2013-05-15 14:30:00,44.31,44.35,44.24,44.3,118200.0,44.31,44.35,44.24,44.3,118200.0
2013-05-15 15:00:00,44.3,44.46,44.29,44.42,152300.0,44.3,44.46,44.29,44.42,152300.0
2013-05-15 15:30:00,44.42,44.54,44.4,44.44,438800.0,44.42,44.54,44.4,44.44,438800.0
2013-05-16 09:30:00,44.56,44.63,44.27,44.39,92300.0,44.56,44.63,44.27,44.39,92300.0
2013-05-16 10:00:00,44.36,44.39,44.01,44.18,292300.0,44.36,44.39,44.01,44.18,292300.0
2013-05-16 10:30:00,44.17,44.18,43.8,43.81,198900.0,44.17,44.18,43.8,43.81,198900.0
2013-05-16 11:00:00,43.81,43.93,43.78,43.89,131600.0,43.81,43.93,43.78,43.89,131600.0
2013-05-16 11:30:00,43.86,44.11,43.77,43.96,170500.0,43.86,44.11,43.77,43.96,170500.0
2013-05-16 12:00:00,43.95,43.96,43.55,43.63,102800.0,43.95,43.96,43.55,43.63,102800.0
2013-05-16 12:30:00,43.65,43.68,43.54,43.65,52900.0,43.65,43.68,43.54,43.65,52900.0
2013-05-16 13:00:00,43.63,43.64,43.41,43.55,74600.0,43.63,43.64,43.41,43.55,74600.0
2013-05-16 13:30:00,43.56,43.59,43.42,43.42,82400.0,43.56,43.59,43.42,43.42,82400.0
2013-05-16 14:00:00,43.42,43.71,43.4,43.71,246200.0,43.42,43.71,43.4,43.71,246200.0
2013-05-16 14:30:00,43.71,43.9,43.66,43.78,127600.0,43.71,43.9,43.66,43.78,127600.0
2013-05-16 15:00:00,43.78,43.87,43.73,43.76,112600.0,43.78,43.87,43.73,43.76,112600.0
2013-05-16 15:30:00,43.77,43.79,43.46,43.67,585300.0,43.77,43.79,43.46,43.67,585300.0
2013-05-17 09:30:00,43.77,44.18,43.56,44.14,205700.0,43.77,44.18,43.56,44.14,205700.0
2013-05-17 10:00:00,44.14,44.41,44.14,44.4,127800.0,44.14,44.41,44.14,44.4,127800.0
2013-05-17 10:30:00,44.41,44.48,44.21,44.22,96900.0,44.41,44.48,44.21,44.22,96900.0
2013-05-17 11:00:00,44.21,44.45,44.03,44.09,170900.0,44.21,44.45,44.03,44.09,170900.0
2013-05-17 11:30:00,44.08,44.25,44.0,44.07,133100.0,44.08,44.25,44.0,44.07,133100.0
2013-05-17 12:00:00,44.07,44.12,43.98,44.09,62800.0,44.07,44.12,43.98,44.09,62800.0
2013-05-17 12:30:00,44.09,44.27,44.07,44.27,77700.0,44.09,44.27,44.07,44.27,77700.0
2013-05-17 13:00:00,44.28,44.35,44.22,44.3,64400.0,44.28,44.35,44.22,44.3,64400.0
2013-05-17 13:30:00,44.29,44.3,44.12,44.29,119500.0,44.29,44.3,44.12,44.29,119500.0
2013-05-17 14:00:00,44.29,44.4,44.25,44.39,151300.0,44.29,44.4,44.25,44.39,151300.0
2013-05-17 14:30:00,44.39,44.44,44.26,44.37,142100.0,44.39,44.44,44.26,44.37,142100.0
2013-05-17 15:00:00,44.37,44.57,44.37,44.55,135900.0,44.37,44.57,44.37,44.55,135900.0
2013-05-17 15:30:00,44.56,44.71,44.5,44.55,389400.0,44.56,44.71,44.5,44.55,389400.0
2013-05-20 09:30:00,44.43,44.65,44.21,44.62,216500.0,44.43,44.65,44.21,44.62,216500.0
2013-05-20 10:00:00,44.62,44.64,44.34,44.43,166600.0,44.62,44.64,44.34,44.43,166600.0
2013-05-20 10:30:00,44.42,44.73,44.4,44.6,89800.0,44.42,44.73,44.4,44.6,89800.0
2013-05-20 11:00:00,44.6,44.96,44.6,44.81,215800.0,44.6,44.96,44.6,44.81,215800.0
2013-05-20 11:30:00,44.79,44.8,44.66,44.73,157500.0,44.79,44.8,44.66,44.73,157500.0
2013-05-20 12:00:00,44.73,44.76,44.61,44.72,52400.0,44.73,44.76,44.61,44.72,52400.0
2013-05-20 12:30:00,44.73,44.79,44.69,44.75,96700.0,44.73,44.79,44.69,44.75,96700.0
2013-05-20 13:00:00,44.74,44.81,44.69,44.79,225500.0,44.74,44.81,44.69,44.79,225500.0
2013-05-20 13:30:00,44.79,44.8,44.72,44.8,202400.0,44.79,44.8,44.72,44.8,202400.0
2013-05-20 14:00:00,44.8,44.87,44.76,44.85,153000.0,44.8,44.87,44.76,44.85,153000.0
2013-05-20 14:30:00,44.86,44.9,44.75,44.77,113000.0,44.86,44.9,44.75,44.77,113000.0
2013-05-20 15:00:00,44.77,44.84,44.49,44.64,247500.0,44.77,44.84,44.49,44.64,247500.0
2013-05-20 15:30:00,44.64,44.7,44.4,44.49,404500.0,44.64,44.7,44.4,44.49,404500.0
2013-05-21 09:30:00,43.65,44.35,43.27,43.95,1334500.0,43.65,44.35,43.27,43.95,1334500.0
2013-05-21 10:00:00,43.95,44.07,43.76,43.77,711600.0,43.95,44.07,43.76,43.77,711600.0
2013-05-21 10:30:00,43.77,44.2,43.58,43.96,435800.0,43.77,44.2,43.58,43.96,435800.0
2013-05-21 11:00:00,43.97,44.07,43.71,43.73,298400.0,43.97,44.07,43.71,43.73,298400.0
2013-05-21 11:30:00,43.74,43.95,43.56,43.75,225000.0,43.74,43.95,43.56,43.75,225000.0
2013-05-21 12:00:00,43.75,43.8,43.44,43.48,174800.0,43.75,43.8,43.44,43.48,174800.0
2013-05-21 12:30:00,43.5,43.64,43.31,43.36,220200.0,43.5,43.64,43.31,43.36,220200.0
2013-05-21 13:00:00,43.37,43.69,43.36,43.63,203000.0,43.37,43.69,43.36,43.63,203000.0
2013-05-21 13:30:00,43.61,43.78,43.61,43.64,137200.0,43.61,43.78,43.61,43.64,137200.0
2013-05-21 14:00:00,43.65,43.75,43.36,43.37,188000.0,43.65,43.75,43.36,43.37,188000.0
2013-05-21 14:30:00,43.36,43.66,43.33,43.6,255800.0,43.36,43.66,43.33,43.6,255800.0
2013-05-21 15:00:00,43.61,43.62,43.3,43.44,394900.0,43.61,43.62,43.3,43.44,394900.0
2013-05-21 15:30:00,43.45,43.53,43.1,43.24,873100.0,43.45,43.53,43.1,43.24,873100.0
2013-05-22 09:30:00,43.4,43.61,43.27,43.47,119800.0,43.4,43.61,43.27,43.47,119800.0
2013-05-22 10:00:00,43.48,43.76,43.41,43.71,343100.0,43.48,43.76,43.41,43.71,343100.0
2013-05-22 10:30:00,43.7,43.73,43.25,43.25,170700.0,43.7,43.73,43.25,43.25,170700.0
2013-05-22 11:00:00,43.24,43.72,43.24,43.71,154200.0,43.24,43.72,43.24,43.71,154200.0
2013-05-22 11:30:00,43.7,43.93,43.7,43.84,140400.0,43.7,43.93,43.7,43.84,140400.0
2013-05-22 12:00:00,43.83,43.91,43.72,43.74,102000.0,43.83,43.91,43.72,43.74,102000.0
2013-05-22 12:30:00,43.72,43.92,43.67,43.79,88000.0,43.72,43.92,43.67,43.79,88000.0
2013-05-22 13:00:00,43.79,43.82,43.58,43.58,39800.0,43.79,43.82,43.58,43.58,39800.0
2013-05-22 13:30:00,43.58,43.61,43.38,43.4,89400.0,43.58,43.61,43.38,43.4,89400.0
2013-05-22 14:00:00,43.4,43.49,43.04,43.06,177700.0,43.4,43.49,43.04,43.06,177700.0
2013-05-22 14:30:00,43.08,43.14,42.77,42.85,187900.0,43.08,43.14,42.77,42.85,187900.0
2013-05-22 15:00:00,42.84,42.85,42.61,42.61,142100.0,42.84,42.85,42.61,42.61,142100.0
2013-05-22 15:30:00,42.61,42.8,42.52,42.8,341600.0,42.61,42.8,42.52,42.8,341600.0
2013-05-23 09:30:00,42.46,42.7,42.16,42.23,90000.0,42.46,42.7,42.16,42.23,90000.0
2013-05-23 10:00:00,42.23,42.67,42.22,42.58,344300.0,42.23,42.67,42.22,42.58,344300.0
2013-05-23 10:30:00,42.59,42.59,42.18,42.31,136300.0,42.59,42.59,42.18,42.31,136300.0
2013-05-23 11:00:00,42.32,42.5,42.28,42.37,47100.0,42.32,42.5,42.28,42.37,47100.0
2013-05-23 11:30:00,42.38,42.52,42.26,42.5,115300.0,42.38,42.52,42.26,42.5,115300.0
2013-05-23 12:00:00,42.5,42.61,42.44,42.46,143300.0,42.5,42.61,42.44,42.46,143300.0
2013-05-23 12:30:00,42.45,42.5,42.37,42.43,38400.0,42.45,42.5,42.37,42.43,38400.0
2013-05-23 13:00:00,42.42,42.53,42.38,42.38,36400.0,42.42,42.53,42.38,42.38,36400.0
2013-05-23 13:30:00,42.37,42.44,42.27,42.44,69400.0,42.37,42.44,42.27,42.44,69400.0
2013-05-23 14:00:00,42.41,42.5,42.27,42.27,129200.0,42.41,42.5,42.27,42.27,129200.0
2013-05-23 14:30:00,42.27,42.43,42.22,42.28,132600.0,42.27,42.43,42.22,42.28,132600.0
2013-05-23 15:00:00,42.29,42.44,42.28,42.39,173900.0,42.29,42.44,42.28,42.39,173900.0
2013-05-23 15:30:00,42.39,42.44,42.29,42.29,340400.0,42.39,42.44,42.29,42.29,340400.0
2013-05-24 09:30:00,41.89,42.0,41.47,41.48,352300.0,41.89,42.0,41.47,41.48,352300.0
2013-05-24 10:00:00,41.51,41.52,41.32,41.5,155100.0,41.51,41.52,41.32,41.5,155100.0
2013-05-24 10:30:00,41.5,41.65,41.48,41.6,69100.0,41.5,41.65,41.48,41.6,69100.0
2013-05-24 11:00:00,41.63,41.67,41.45,41.57,155700.0,41.63,41.67,41.45,41.57,155700.0
2013-05-24 11:30:00,41.57,41.79,41.52,41.73,139000.0,41.57,41.79,41.52,41.73,139000.0
2013-05-24 12:00:00,41.74,41.91,41.74,41.91,42800.0,41.74,41.91,41.74,41.91,42800.0
2013-05-24 12:30:00,41.91,41.93,41.73,41.78,59400.0,41.91,41.93,41.73,41.78,59400.0
2013-05-24 13:00:00,41.76,42.02,41.76,41.95,168900.0,41.76,42.02,41.76,41.95,168900.0
2013-05-24 13:30:00,41.95,41.96,41.76,41.77,84100.0,41.95,41.96,41.76,41.77,84100.0
2013-05-24 14:00:00,41.77,41.87,41.75,41.84,43800.0,41.77,41.87,41.75,41.84,43800.0
2013-05-24 14:30:00,41.84,41.91,41.77,41.9,66900.0,41.84,41.91,41.77,41.9,66900.0
2013-05-24 15:00:00,41.9,41.9,41.73,41.77,75000.0,41.9,41.9,41.73,41.77,75000.0
2013-05-24 15:30:00,41.78,41.84,41.7,41.83,186900.0,41.78,41.84,41.7,41.83,186900.0
2013-05-28 09:30:00,42.44,42.61,42.17,42.26,109800.0,42.44,42.61,42.17,42.26,109800.0
2013-05-28 10:00:00,42.3,42.44,42.02,42.04,117200.0,42.3,42.44,42.02,42.04,117200.0
2013-05-28 10:30:00,42.04,42.11,41.78,41.84,56700.0,42.04,42.11,41.78,41.84,56700.0
2013-05-28 11:00:00,41.87,41.96,41.73,41.73,71300.0,41.87,41.96,41.73,41.73,71300.0
2013-05-28 11:30:00,41.74,41.74,41.49,41.51,112700.0,41.74,41.74,41.49,41.51,112700.0
2013-05-28 12:00:00,41.52,41.66,41.51,41.59,47400.0,41.52,41.66,41.51,41.59,47400.0
2013-05-28 12:30:00,41.58,41.61,41.47,41.6,74400.0,41.58,41.61,41.47,41.6,74400.0
2013-05-28 13:00:00,41.6,41.6,41.39,41.46,174400.0,41.6,41.6,41.39,41.46,174400.0
2013-05-28 13:30:00,41.46,41.48,41.11,41.16,100400.0,41.46,41.48,41.11,41.16,100400.0
2013-05-28 14:00:00,41.18,41.26,41.08,41.18,142200.0,41.18,41.26,41.08,41.18,142200.0
2013-05-28 14:30:00,41.16,41.21,41.07,41.1,150400.0,41.16,41.21,41.07,41.1,150400.0
2013-05-28 15:00:00,41.1,41.28,41.07,41.15,169000.0,41.1,41.28,41.07,41.15,169000.0
2013-05-28 15:30:00,41.16,41.25,41.07,41.1,478300.0,41.16,41.25,41.07,41.1,478300.0
2013-05-29 09:30:00,40.81,40.98,40.65,40.87,119400.0,40.81,40.98,40.65,40.87,119400.0
2013-05-29 10:00:00,40.87,41.02,40.77,40.92,196700.0,40.87,41.02,40.77,40.92,196700.0
2013-05-29 10:30:00,40.85,40.94,40.63,40.65,72400.0,40.85,40.94,40.63,40.65,72400.0
2013-05-29 11:00:00,40.61,40.82,40.51,40.77,61200.0,40.61,40.82,40.51,40.77,61200.0
2013-05-29 11:30:00,40.78,40.81,40.66,40.7,39400.0,40.78,40.81,40.66,40.7,39400.0
2013-05-29 12:00:00,40.71,40.8,40.58,40.61,102500.0,40.71,40.8,40.58,40.61,102500.0
2013-05-29 12:30:00,40.61,40.74,40.55,40.58,74300.0,40.61,40.74,40.55,40.58,74300.0
2013-05-29 13:00:00,40.58,40.68,40.48,40.6,93800.0,40.58,40.68,40.48,40.6,93800.0
2013-05-29 13:30:00,40.59,40.94,40.59,40.92,65300.0,40.59,40.94,40.59,40.92,65300.0
2013-05-29 14:00:00,40.91,40.95,40.84,40.88,184800.0,40.91,40.95,40.84,40.88,184800.0
2013-05-29 14:30:00,40.88,41.0,40.84,40.86,141500.0,40.88,41.0,40.84,40.86,141500.0
2013-05-29 15:00:00,40.85,41.0,40.82,40.98,221600.0,40.85,41.0,40.82,40.98,221600.0
2013-05-29 15:30:00,40.99,41.04,40.88,40.92,361600.0,40.99,41.04,40.88,40.92,361600.0
2013-05-30 09:30:00,40.66,41.26,40.66,41.12,156900.0,40.66,41.26,40.66,41.12,156900.0
2013-05-30 10:00:00,41.11,41.12,40.88,40.91,41200.0,41.11,41.12,40.88,40.91,41200.0
2013-05-30 10:30:00,40.9,41.16,40.9,41.15,57200.0,40.9,41.16,40.9,41.15,57200.0
2013-05-30 11:00:00,41.14,41.3,40.97,41.23,155600.0,41.14,41.3,40.97,41.23,155600.0
2013-05-30 11:30:00,41.22,41.56,41.22,41.56,107300.0,41.22,41.56,41.22,41.56,107300.0
2013-05-30 12:00:00,41.56,41.6,41.43,41.53,113500.0,41.56,41.6,41.43,41.53,113500.0
2013-05-30 12:30:00,41.54,41.66,41.44,41.64,66800.0,41.54,41.66,41.44,41.64,66800.0
2013-05-30 13:00:00,41.65,41.69,41.52,41.65,66400.0,41.65,41.69,41.52,41.65,66400.0
2013-05-30 13:30:00,41.66,41.79,41.6,41.77,126800.0,41.66,41.79,41.6,41.77,126800.0
2013-05-30 14:00:00,41.77,42.04,41.76,41.87,241200.0,41.77,42.04,41.76,41.87,241200.0
2013-05-30 14:30:00,41.88,41.98,41.81,41.85,130900.0,41.88,41.98,41.81,41.85,130900.0
2013-05-30 15:00:00,41.85,41.95,41.79,41.95,175000.0,41.85,41.95,41.79,41.95,175000.0
2013-05-30 15:30:00,41.95,41.95,41.82,41.86,388700.0,41.95,41.95,41.82,41.86,388700.0
2013-05-31 09:30:00,41.77,42.45,41.58,42.44,189000.0,41.77,42.45,41.58,42.44,189000.0
2013-05-31 10:00:00,42.4,42.59,42.28,42.39,194000.0,42.4,42.59,42.28,42.39,194000.0
2013-05-31 10:30:00,42.38,42.44,42.28,42.31,68200.0,42.38,42.44,42.28,42.31,68200.0
2013-05-31 11:00:00,42.3,42.52,42.23,42.33,56700.0,42.3,42.52,42.23,42.33,56700.0
2013-05-31 11:30:00,42.32,42.37,42.27,42.33,52400.0,42.32,42.37,42.27,42.33,52400.0
2013-05-31 12:00:00,42.33,42.57,42.23,42.44,68500.0,42.33,42.57,42.23,42.44,68500.0
2013-05-31 12:30:00,42.44,42.59,42.44,42.47,72100.0,42.44,42.59,42.44,42.47,72100.0
2013-05-31 13:00:00,42.46,42.56,42.39,42.54,57600.0,42.46,42.56,42.39,42.54,57600.0
2013-05-31 13:30:00,42.54,42.59,42.41,42.5,75300.0,42.54,42.59,42.41,42.5,75300.0
2013-05-31 14:00:00,42.5,42.52,42.38,42.42,85100.0,42.5,42.52,42.38,42.42,85100.0
2013-05-31 14:30:00,42.42,42.43,42.25,42.27,98900.0,42.42,42.43,42.25,42.27,98900.0
2013-05-31 15:00:00,42.27,42.38,42.21,42.22,158200.0,42.27,42.38,42.21,42.22,158200.0
2013-05-31 15:30:00,42.22,42.23,41.93,41.94,300100.0,42.22,42.23,41.93,41.94,300100.0
2013-06-03 09:30:00,41.78,41.88,41.0,41.07,148600.0,41.78,41.88,41.0,41.07,148600.0
2013-06-03 10:00:00,41.04,41.62,40.85,41.39,74100.0,41.04,41.62,40.85,41.39,74100.0
2013-06-03 10:30:00,41.36,41.55,41.23,41.46,76600.0,41.36,41.55,41.23,41.46,76600.0
2013-06-03 11:00:00,41.48,41.59,41.38,41.41,90100.0,41.48,41.59,41.38,41.41,90100.0
2013-06-03 11:30:00,41.4,41.62,41.34,41.56,75700.0,41.4,41.62,41.34,41.56,75700.0
2013-06-03 12:00:00,41.57,41.7,41.53,41.59,44400.0,41.57,41.7,41.53,41.59,44400.0
2013-06-03 12:30:00,41.62,41.76,41.56,41.73,98900.0,41.62,41.76,41.56,41.73,98900.0
2013-06-03 13:00:00,41.73,41.77,41.59,41.73,100300.0,41.73,41.77,41.59,41.73,100300.0
2013-06-03 13:30:00,41.73,41.79,41.61,41.66,99100.0,41.73,41.79,41.61,41.66,99100.0
2013-06-03 14:00:00,41.66,41.86,41.6,41.66,111600.0,41.66,41.86,41.6,41.66,111600.0
2013-06-03 14:30:00,41.65,41.81,41.53,41.61,141900.0,41.65,41.81,41.53,41.61,141900.0
2013-06-03 15:00:00,41.61,41.69,41.51,41.68,141700.0,41.61,41.69,41.51,41.68,141700.0
2013-06-03 15:30:00,41.67,41.88,41.63,41.86,324700.0,41.67,41.88,41.63,41.86,324700.0
2013-06-04 09:30:00,41.75,42.35,41.73,42.25,192500.0,41.75,42.35,41.73,42.25,192500.0
2013-06-04 10:00:00,42.22,42.5,42.22,42.39,112000.0,42.22,42.5,42.22,42.39,112000.0
2013-06-04 10:30:00,42.39,42.62,42.23,42.37,87600.0,42.39,42.62,42.23,42.37,87600.0
2013-06-04 11:00:00,42.36,42.51,42.3,42.5,72600.0,42.36,42.51,42.3,42.5,72600.0
2013-06-04 11:30:00,42.5,42.58,42.38,42.52,67100.0,42.5,42.58,42.38,42.52,67100.0
2013-06-04 12:00:00,42.51,42.51,42.32,42.36,60800.0,42.51,42.51,42.32,42.36,60800.0
2013-06-04 12:30:00,42.36,42.36,42.21,42.29,76600.0,42.36,42.36,42.21,42.29,76600.0
2013-06-04 13:00:00,42.29,42.34,42.05,42.08,71300.0,42.29,42.34,42.05,42.08,71300.0
2013-06-04 13:30:00,42.08,42.19,42.03,42.04,105900.0,42.08,42.19,42.03,42.04,105900.0
2013-06-04 14:00:00,42.05,42.12,41.97,42.05,181800.0,42.05,42.12,41.97,42.05,181800.0
2013-06-04 14:30:00,42.06,42.37,42.06,42.26,110800.0,42.06,42.37,42.06,42.26,110800.0
2013-06-04 15:00:00,42.26,42.34,42.16,42.26,110900.0,42.26,42.34,42.16,42.26,110900.0
2013-06-04 15:30:00,42.26,42.45,42.26,42.32,367500.0,42.26,42.45,42.26,42.32,367500.0
2013-06-05 09:30:00,42.21,42.21,41.88,41.92,55200.0,42.21,42.21,41.88,41.92,55200.0
2013-06-05 10:00:00,41.95,42.1,41.72,42.03,79300.0,41.95,42.1,41.72,42.03,79300.0
2013-06-05 10:30:00,41.99,42.12,41.9,41.93,136700.0,41.99,42.12,41.9,41.93,136700.0
2013-06-05 11:00:00,41.92,42.0,41.83,41.94,70600.0,41.92,42.0,41.83,41.94,70600.0
2013-06-05 11:30:00,41.94,42.09,41.9,42.02,69500.0,41.94,42.09,41.9,42.02,69500.0
2013-06-05 12:00:00,42.01,42.05,41.81,41.84,37800.0,42.01,42.05,41.81,41.84,37800.0
2013-06-05 12:30:00,41.84,41.84,41.5,41.55,58400.0,41.84,41.84,41.5,41.55,58400.0
2013-06-05 13:00:00,41.53,41.75,41.49,41.72,51200.0,41.53,41.75,41.49,41.72,51200.0
2013-06-05 13:30:00,41.71,41.78,41.57,41.76,112400.0,41.71,41.78,41.57,41.76,112400.0
2013-06-05 14:00:00,41.77,41.8,41.42,41.45,122800.0,41.77,41.8,41.42,41.45,122800.0
2013-06-05 14:30:00,41.45,41.7,41.36,41.6,137600.0,41.45,41.7,41.36,41.6,137600.0
2013-06-05 15:00:00,41.6,41.65,41.46,41.59,103700.0,41.6,41.65,41.46,41.59,103700.0
2013-06-05 15:30:00,41.6,41.67,41.51,41.56,342100.0,41.6,41.67,41.51,41.56,342100.0
2013-06-06 09:30:00,41.57,41.57,41.03,41.21,51700.0,41.57,41.57,41.03,41.21,51700.0
2013-06-06 10:00:00,41.25,41.3,40.98,41.09,179700.0,41.25,41.3,40.98,41.09,179700.0
2013-06-06 10:30:00,41.11,41.18,40.92,41.06,206000.0,41.11,41.18,40.92,41.06,206000.0
2013-06-06 11:00:00,41.05,41.08,40.86,40.91,155300.0,41.05,41.08,40.86,40.91,155300.0
2013-06-06 11:30:00,40.9,41.02,40.79,40.85,162300.0,40.9,41.02,40.79,40.85,162300.0
2013-06-06 12:00:00,40.85,40.91,40.57,40.69,74300.0,40.85,40.91,40.57,40.69,74300.0
2013-06-06 12:30:00,40.71,40.91,40.62,40.9,109100.0,40.71,40.91,40.62,40.9,109100.0
2013-06-06 13:00:00,40.89,40.99,40.89,40.93,114500.0,40.89,40.99,40.89,40.93,114500.0
2013-06-06 13:30:00,40.94,41.18,40.93,41.12,113100.0,40.94,41.18,40.93,41.12,113100.0
2013-06-06 14:00:00,41.12,41.28,41.03,41.26,175100.0,41.12,41.28,41.03,41.26,175100.0
2013-06-06 14:30:00,41.26,41.42,41.22,41.41,93500.0,41.26,41.42,41.22,41.41,93500.0
2013-06-06 15:00:00,41.4,41.66,41.39,41.63,112600.0,41.4,41.66,41.39,41.63,112600.0
2013-06-06 15:30:00,41.61,41.77,41.57,41.77,241700.0,41.61,41.77,41.57,41.77,241700.0
2013-06-07 09:30:00,42.24,42.37,42.02,42.35,65500.0,42.24,42.37,42.02,42.35,65500.0
2013-06-07 10:00:00,42.37,42.64,42.33,42.5,149800.0,42.37,42.64,42.33,42.5,149800.0
2013-06-07 10:30:00,42.51,42.53,42.21,42.21,46600.0,42.51,42.53,42.21,42.21,46600.0
2013-06-07 11:00:00,42.21,42.39,42.16,42.37,38300.0,42.21,42.39,42.16,42.37,38300.0
2013-06-07 11:30:00,42.38,42.39,42.22,42.27,33500.0,42.38,42.39,42.22,42.27,33500.0
2013-06-07 12:00:00,42.27,42.3,42.17,42.27,26800.0,42.27,42.3,42.17,42.27,26800.0
2013-06-07 12:30:00,42.28,42.35,42.21,42.34,42200.0,42.28,42.35,42.21,42.34,42200.0
2013-06-07 13:00:00,42.33,42.4,42.31,42.33,32800.0,42.33,42.4,42.31,42.33,32800.0
2013-06-07 13:30:00,42.34,42.42,42.3,42.35,48200.0,42.34,42.42,42.3,42.35,48200.0
2013-06-07 14:00:00,42.34,42.41,42.29,42.35,52000.0,42.34,42.41,42.29,42.35,52000.0
2013-06-07 14:30:00,42.35,42.47,42.31,42.43,53400.0,42.35,42.47,42.31,42.43,53400.0
2013-06-07 15:00:00,42.43,42.48,42.31,42.35,102600.0,42.43,42.48,42.31,42.35,102600.0
2013-06-07 15:30:00,42.35,42.64,42.35,42.58,217900.0,42.35,42.64,42.35,42.58,217900.0
2013-06-10 09:30:00,42.78,42.81,42.26,42.4,39600.0,42.78,42.81,42.26,42.4,39600.0
2013-06-10 10:00:00,42.35,42.54,42.2,42.53,41500.0,42.35,42.54,42.2,42.53,41500.0
2013-06-10 10:30:00,42.51,42.67,42.48,42.67,114200.0,42.51,42.67,42.48,42.67,114200.0
2013-06-10 11:00:00,42.68,42.7,42.52,42.59,39600.0,42.68,42.7,42.52,42.59,39600.0
2013-06-10 11:30:00,42.56,42.56,42.36,42.37,68000.0,42.56,42.56,42.36,42.37,68000.0
2013-06-10 12:00:00,42.39,42.41,42.3,42.31,39600.0,42.39,42.41,42.3,42.31,39600.0
2013-06-10 12:30:00,42.31,42.34,42.19,42.25,28800.0,42.31,42.34,42.19,42.25,28800.0
2013-06-10 13:00:00,42.26,42.3,42.21,42.25,32000.0,42.26,42.3,42.21,42.25,32000.0
2013-06-10 13:30:00,42.22,42.3,42.12,42.29,90100.0,42.22,42.3,42.12,42.29,90100.0
2013-06-10 14:00:00,42.28,42.28,42.12,42.22,61600.0,42.28,42.28,42.12,42.22,61600.0
2013-06-10 14:30:00,42.21,42.3,42.15,42.29,77100.0,42.21,42.3,42.15,42.29,77100.0
2013-06-10 15:00:00,42.29,42.36,42.23,42.27,116500.0,42.29,42.36,42.23,42.27,116500.0
2013-06-10 15:30:00,42.27,42.33,42.16,42.26,275000.0,42.27,42.33,42.16,42.26,275000.0
2013-06-11 09:30:00,42.01,42.41,41.88,42.26,230100.0,42.01,42.41,41.88,42.26,230100.0
2013-06-11 10:00:00,42.24,42.4,42.07,42.29,111500.0,42.24,42.4,42.07,42.29,111500.0
2013-06-11 10:30:00,42.3,42.5,42.3,42.45,191100.0,42.3,42.5,42.3,42.45,191100.0
2013-06-11 11:00:00,42.44,42.51,42.22,42.38,89000.0,42.44,42.51,42.22,42.38,89000.0
2013-06-11 11:30:00,42.38,42.45,42.2,42.24,45800.0,42.38,42.45,42.2,42.24,45800.0
2013-06-11 12:00:00,42.23,42.43,42.16,42.17,70400.0,42.23,42.43,42.16,42.17,70400.0
2013-06-11 12:30:00,42.18,42.22,42.14,42.22,30900.0,42.18,42.22,42.14,42.22,30900.0
2013-06-11 13:00:00,42.22,42.31,42.15,42.17,35100.0,42.22,42.31,42.15,42.17,35100.0
2013-06-11 13:30:00,42.16,42.16,41.96,41.98,75000.0,42.16,42.16,41.96,41.98,75000.0
2013-06-11 14:00:00,41.97,42.1,41.93,42.1,96100.0,41.97,42.1,41.93,42.1,96100.0
2013-06-11 14:30:00,42.1,42.16,42.04,42.15,121800.0,42.1,42.16,42.04,42.15,121800.0
2013-06-11 15:00:00,42.17,42.36,42.06,42.3,203600.0,42.17,42.36,42.06,42.3,203600.0
2013-06-11 15:30:00,42.3,42.32,42.02,42.05,219200.0,42.3,42.32,42.02,42.05,219200.0
2013-06-12 09:30:00,42.54,42.54,41.83,41.98,137000.0,42.54,42.54,41.83,41.98,137000.0
2013-06-12 10:00:00,42.0,42.0,41.62,41.69,101100.0,42.0,42.0,41.62,41.69,101100.0
2013-06-12 10:30:00,41.67,41.71,41.38,41.41,62500.0,41.67,41.71,41.38,41.41,62500.0
2013-06-12 11:00:00,41.43,41.6,41.4,41.49,28900.0,41.43,41.6,41.4,41.49,28900.0
2013-06-12 11:30:00,41.48,41.51,41.17,41.18,83500.0,41.48,41.51,41.17,41.18,83500.0
2013-06-12 12:00:00,41.19,41.21,41.01,41.03,104400.0,41.19,41.21,41.01,41.03,104400.0
2013-06-12 12:30:00,41.02,41.02,40.6,40.64,204200.0,41.02,41.02,40.6,40.64,204200.0
2013-06-12 13:00:00,40.66,41.15,40.65,41.05,256200.0,40.66,41.15,40.65,41.05,256200.0
2013-06-12 13:30:00,41.05,41.42,41.05,41.35,108000.0,41.05,41.42,41.05,41.35,108000.0
2013-06-12 14:00:00,41.34,41.36,41.17,41.31,107600.0,41.34,41.36,41.17,41.31,107600.0
2013-06-12 14:30:00,41.3,41.31,41.16,41.24,86900.0,41.3,41.31,41.16,41.24,86900.0
2013-06-12 15:00:00,41.26,41.28,41.15,41.17,94900.0,41.26,41.28,41.15,41.17,94900.0
2013-06-12 15:30:00,41.18,41.26,41.11,41.18,318200.0,41.18,41.26,41.11,41.18,318200.0
2013-06-13 09:30:00,41.29,41.38,40.8,41.15,43100.0,41.29,41.38,40.8,41.15,43100.0
2013-06-13 10:00:00,41.22,41.27,40.92,40.99,39200.0,41.22,41.27,40.92,40.99,39200.0
2013-06-13 10:30:00,40.98,41.16,40.98,41.06,30500.0,40.98,41.16,40.98,41.06,30500.0
2013-06-13 11:00:00,41.06,41.17,41.02,41.1,62900.0,41.06,41.17,41.02,41.1,62900.0
2013-06-13 11:30:00,41.09,41.15,41.0,41.13,90200.0,41.09,41.15,41.0,41.13,90200.0
2013-06-13 12:00:00,41.17,41.39,41.17,41.39,50200.0,41.17,41.39,41.17,41.39,50200.0
2013-06-13 12:30:00,41.38,41.55,41.38,41.51,43300.0,41.38,41.55,41.38,41.51,43300.0
2013-06-13 13:00:00,41.53,41.55,41.3,41.36,42300.0,41.53,41.55,41.3,41.36,42300.0
2013-06-13 13:30:00,41.36,41.39,41.24,41.33,35200.0,41.36,41.39,41.24,41.33,35200.0
2013-06-13 14:00:00,41.35,41.46,41.33,41.38,56800.0,41.35,41.46,41.33,41.38,56800.0
2013-06-13 14:30:00,41.37,41.44,41.3,41.35,54500.0,41.37,41.44,41.3,41.35,54500.0
2013-06-13 15:00:00,41.35,41.43,41.32,41.33,121700.0,41.35,41.43,41.32,41.33,121700.0
2013-06-13 15:30:00,41.34,41.5,41.31,41.39,228000.0,41.34,41.5,41.31,41.39,228000.0
2013-06-14 09:30:00,41.36,41.53,41.24,41.48,32800.0,41.36,41.53,41.24,41.48,32800.0
2013-06-14 10:00:00,41.46,41.5,41.06,41.13,94300.0,41.46,41.5,41.06,41.13,94300.0
2013-06-14 10:30:00,41.12,41.21,40.83,40.92,52700.0,41.12,41.21,40.83,40.92,52700.0
2013-06-14 11:00:00,40.92,40.95,40.71,40.73,69300.0,40.92,40.95,40.71,40.73,69300.0
2013-06-14 11:30:00,40.73,40.83,40.63,40.7,81000.0,40.73,40.83,40.63,40.7,81000.0
2013-06-14 12:00:00,40.7,40.75,40.68,40.71,77200.0,40.7,40.75,40.68,40.71,77200.0
2013-06-14 12:30:00,40.71,40.81,40.68,40.8,172800.0,40.71,40.81,40.68,40.8,172800.0
2013-06-14 13:00:00,40.8,40.83,40.65,40.66,61400.0,40.8,40.83,40.65,40.66,61400.0
2013-06-14 13:30:00,40.65,40.7,40.53,40.57,56300.0,40.65,40.7,40.53,40.57,56300.0
2013-06-14 14:00:00,40.57,40.73,40.52,40.73,67700.0,40.57,40.73,40.52,40.73,67700.0
2013-06-14 14:30:00,40.73,40.82,40.7,40.77,59800.0,40.73,40.82,40.7,40.77,59800.0
2013-06-14 15:00:00,40.77,40.97,40.76,40.91,73400.0,40.77,40.97,40.76,40.91,73400.0
2013-06-14 15:30:00,40.9,40.95,40.79,40.87,173600.0,40.9,40.95,40.79,40.87,173600.0
2013-06-17 09:30:00,41.25,41.39,40.82,40.92,124500.0,41.25,41.39,40.82,40.92,124500.0
2013-06-17 10:00:00,40.92,40.92,40.71,40.8,95300.0,40.92,40.92,40.71,40.8,95300.0
2013-06-17 10:30:00,40.82,40.85,40.59,40.78,105700.0,40.82,40.85,40.59,40.78,105700.0
2013-06-17 11:00:00,40.78,40.99,40.76,40.88,70000.0,40.78,40.99,40.76,40.88,70000.0
2013-06-17 11:30:00,40.87,40.96,40.85,40.88,58100.0,40.87,40.96,40.85,40.88,58100.0
2013-06-17 12:00:00,40.9,40.94,40.8,40.83,29000.0,40.9,40.94,40.8,40.83,29000.0
2013-06-17 12:30:00,40.83,41.01,40.83,41.0,24100.0,40.83,41.01,40.83,41.0,24100.0
2013-06-17 13:00:00,40.99,40.99,40.86,40.88,30400.0,40.99,40.99,40.86,40.88,30400.0
2013-06-17 13:30:00,40.89,40.93,40.84,40.84,47000.0,40.89,40.93,40.84,40.84,47000.0
2013-06-17 14:00:00,40.84,40.88,40.66,40.74,68800.0,40.84,40.88,40.66,40.74,68800.0
2013-06-17 14:30:00,40.74,40.8,40.53,40.61,91200.0,40.74,40.8,40.53,40.61,91200.0
2013-06-17 15:00:00,40.58,40.65,40.52,40.54,122400.0,40.58,40.65,40.52,40.54,122400.0
2013-06-17 15:30:00,40.55,40.79,40.55,40.78,381900.0,40.55,40.79,40.55,40.78,381900.0
2013-06-18 09:30:00,40.73,41.04,40.73,40.85,33000.0,40.73,41.04,40.73,40.85,33000.0
2013-06-18 10:00:00,40.83,40.96,40.77,40.81,53000.0,40.83,40.96,40.77,40.81,53000.0
2013-06-18 10:30:00,40.84,40.99,40.84,40.99,22400.0,40.84,40.99,40.84,40.99,22400.0
2013-06-18 11:00:00,41.01,41.07,40.89,40.96,56800.0,41.01,41.07,40.89,40.96,56800.0
2013-06-18 11:30:00,40.98,41.03,40.84,40.84,18000.0,40.98,41.03,40.84,40.84,18000.0
2013-06-18 12:00:00,40.85,40.88,40.75,40.82,35400.0,40.85,40.88,40.75,40.82,35400.0
2013-06-18 12:30:00,40.83,40.9,40.83,40.87,35500.0,40.83,40.9,40.83,40.87,35500.0
2013-06-18 13:00:00,40.88,40.89,40.76,40.79,34800.0,40.88,40.89,40.76,40.79,34800.0
2013-06-18 13:30:00,40.79,40.89,40.74,40.82,40300.0,40.79,40.89,40.74,40.82,40300.0
2013-06-18 14:00:00,40.82,40.85,40.75,40.77,58200.0,40.82,40.85,40.75,40.77,58200.0
2013-06-18 14:30:00,40.77,40.77,40.66,40.67,128400.0,40.77,40.77,40.66,40.67,128400.0
2013-06-18 15:00:00,40.66,40.69,40.58,40.6,208300.0,40.66,40.69,40.58,40.6,208300.0
2013-06-18 15:30:00,40.62,40.65,40.55,40.65,243900.0,40.62,40.65,40.55,40.65,243900.0
2013-06-19 09:30:00,40.7,40.78,40.38,40.77,64300.0,40.7,40.78,40.38,40.77,64300.0
2013-06-19 10:00:00,40.76,40.83,40.7,40.77,47700.0,40.76,40.83,40.7,40.77,47700.0
2013-06-19 10:30:00,40.79,40.79,40.59,40.63,34900.0,40.79,40.79,40.59,40.63,34900.0
2013-06-19 11:00:00,40.63,40.74,40.62,40.74,38800.0,40.63,40.74,40.62,40.74,38800.0
2013-06-19 11:30:00,40.74,40.74,40.46,40.55,123900.0,40.74,40.74,40.46,40.55,123900.0
2013-06-19 12:00:00,40.55,40.59,40.49,40.55,41800.0,40.55,40.59,40.49,40.55,41800.0
2013-06-19 12:30:00,40.54,40.56,40.32,40.39,130500.0,40.54,40.56,40.32,40.39,130500.0
2013-06-19 13:00:00,40.39,40.48,40.38,40.44,32400.0,40.39,40.48,40.38,40.44,32400.0
2013-06-19 13:30:00,40.43,40.44,40.28,40.43,58300.0,40.43,40.44,40.28,40.43,58300.0
2013-06-19 14:00:00,40.44,40.47,39.96,40.3,223100.0,40.44,40.47,39.96,40.3,223100.0
2013-06-19 14:30:00,40.29,40.29,39.83,39.84,388100.0,40.29,40.29,39.83,39.84,388100.0
2013-06-19 15:00:00,39.84,40.07,39.78,40.01,307800.0,39.84,40.07,39.78,40.01,307800.0
2013-06-19 15:30:00,40.02,40.16,39.89,39.9,439300.0,40.02,40.16,39.89,39.9,439300.0
2013-06-20 09:30:00,39.66,39.87,39.41,39.6,109600.0,39.66,39.87,39.41,39.6,109600.0
2013-06-20 10:00:00,39.61,39.69,39.45,39.53,74000.0,39.61,39.69,39.45,39.53,74000.0
2013-06-20 10:30:00,39.53,39.71,39.44,39.66,87800.0,39.53,39.71,39.44,39.66,87800.0
2013-06-20 11:00:00,39.64,39.64,39.45,39.48,69300.0,39.64,39.64,39.45,39.48,69300.0
2013-06-20 11:30:00,39.48,39.52,39.38,39.44,47600.0,39.48,39.52,39.38,39.44,47600.0
2013-06-20 12:00:00,39.44,39.5,39.35,39.38,70400.0,39.44,39.5,39.35,39.38,70400.0
2013-06-20 12:30:00,39.36,39.46,39.36,39.45,63100.0,39.36,39.46,39.36,39.45,63100.0
2013-06-20 13:00:00,39.44,39.48,39.28,39.29,72700.0,39.44,39.48,39.28,39.29,72700.0
2013-06-20 13:30:00,39.29,39.32,39.21,39.31,62400.0,39.29,39.32,39.21,39.31,62400.0
2013-06-20 14:00:00,39.3,39.33,38.96,38.97,99000.0,39.3,39.33,38.96,38.97,99000.0
2013-06-20 14:30:00,38.97,39.0,38.86,38.89,152800.0,38.97,39.0,38.86,38.89,152800.0
2013-06-20 15:00:00,38.9,39.02,38.85,39.01,353800.0,38.9,39.02,38.85,39.01,353800.0
2013-06-20 15:30:00,39.01,39.24,38.97,39.13,566100.0,39.01,39.24,38.97,39.13,566100.0
2013-06-21 09:30:00,39.24,39.44,39.2,39.38,289300.0,39.24,39.44,39.2,39.38,289300.0
2013-06-21 10:00:00,39.35,39.48,39.2,39.22,111500.0,39.35,39.48,39.2,39.22,111500.0
2013-06-21 10:30:00,39.22,39.23,39.04,39.1,90600.0,39.22,39.23,39.04,39.1,90600.0
2013-06-21 11:00:00,39.1,39.14,38.99,39.02,188700.0,39.1,39.14,38.99,39.02,188700.0
2013-06-21 11:30:00,39.02,39.27,38.96,39.14,158600.0,39.02,39.27,38.96,39.14,158600.0
2013-06-21 12:00:00,39.14,39.29,39.14,39.22,202600.0,39.14,39.29,39.14,39.22,202600.0
2013-06-21 12:30:00,39.22,39.46,39.17,39.42,76500.0,39.22,39.46,39.17,39.42,76500.0
2013-06-21 13:00:00,39.44,39.9,39.39,39.63,171300.0,39.44,39.9,39.39,39.63,171300.0
2013-06-21 13:30:00,39.62,39.85,39.62,39.73,193600.0,39.62,39.85,39.62,39.73,193600.0
2013-06-21 14:00:00,39.73,39.73,39.5,39.63,143200.0,39.73,39.73,39.5,39.63,143200.0
2013-06-21 14:30:00,39.63,39.84,39.59,39.84,167900.0,39.63,39.84,39.59,39.84,167900.0
2013-06-21 15:00:00,39.85,39.97,39.78,39.81,176300.0,39.85,39.97,39.78,39.81,176300.0
2013-06-21 15:30:00,39.82,39.86,39.53,39.55,391300.0,39.82,39.86,39.53,39.55,391300.0
2013-06-24 09:30:00,39.19,39.39,38.56,38.64,256600.0,39.19,39.39,38.56,38.64,256600.0
2013-06-24 10:00:00,38.63,38.82,38.59,38.74,181400.0,38.63,38.82,38.59,38.74,181400.0
2013-06-24 10:30:00,38.74,38.75,38.46,38.46,110700.0,38.74,38.75,38.46,38.46,110700.0
2013-06-24 11:00:00,38.45,38.49,38.13,38.22,164800.0,38.45,38.49,38.13,38.22,164800.0
2013-06-24 11:30:00,38.22,38.41,38.22,38.41,120600.0,38.22,38.41,38.22,38.41,120600.0
2013-06-24 12:00:00,38.41,38.43,38.11,38.17,98000.0,38.41,38.43,38.11,38.17,98000.0
2013-06-24 12:30:00,38.16,38.3,38.11,38.29,129700.0,38.16,38.3,38.11,38.29,129700.0
2013-06-24 13:00:00,38.29,38.39,38.2,38.33,72300.0,38.29,38.39,38.2,38.33,72300.0
2013-06-24 13:30:00,38.34,38.43,38.27,38.41,102800.0,38.34,38.43,38.27,38.41,102800.0
2013-06-24 14:00:00,38.41,38.95,38.34,38.9,382700.0,38.41,38.95,38.34,38.9,382700.0
2013-06-24 14:30:00,38.9,38.95,38.67,38.71,235700.0,38.9,38.95,38.67,38.71,235700.0
2013-06-24 15:00:00,38.7,38.79,38.45,38.56,226900.0,38.7,38.79,38.45,38.56,226900.0
2013-06-24 15:30:00,38.56,38.82,38.52,38.74,996700.0,38.56,38.82,38.52,38.74,996700.0
2013-06-25 09:30:00,38.85,39.06,38.75,38.89,212100.0,38.85,39.06,38.75,38.89,212100.0
2013-06-25 10:00:00,38.92,38.92,38.56,38.87,273500.0,38.92,38.92,38.56,38.87,273500.0
2013-06-25 10:30:00,38.86,38.96,38.79,38.9,95300.0,38.86,38.96,38.79,38.9,95300.0
2013-06-25 11:00:00,38.88,38.91,38.76,38.8,136800.0,38.88,38.91,38.76,38.8,136800.0
2013-06-25 11:30:00,38.79,39.21,38.75,39.19,298400.0,38.79,39.21,38.75,39.19,298400.0
2013-06-25 12:00:00,39.2,39.2,38.91,39.01,142400.0,39.2,39.2,38.91,39.01,142400.0
2013-06-25 12:30:00,39.02,39.12,38.96,39.01,94800.0,39.02,39.12,38.96,39.01,94800.0
2013-06-25 13:00:00,39.01,39.13,38.82,38.86,146600.0,39.01,39.13,38.82,38.86,146600.0
2013-06-25 13:30:00,38.85,39.03,38.82,38.96,52900.0,38.85,39.03,38.82,38.96,52900.0
2013-06-25 14:00:00,38.95,39.05,38.94,39.0,69000.0,38.95,39.05,38.94,39.0,69000.0
2013-06-25 14:30:00,39.0,39.02,38.96,38.97,87800.0,39.0,39.02,38.96,38.97,87800.0
2013-06-25 15:00:00,38.98,39.17,38.97,39.17,89900.0,38.98,39.17,38.97,39.17,89900.0
2013-06-25 15:30:00,39.17,39.2,39.02,39.05,252700.0,39.17,39.2,39.02,39.05,252700.0
2013-06-26 09:30:00,39.44,39.65,39.22,39.49,151200.0,39.44,39.65,39.22,39.49,151200.0
2013-06-26 10:00:00,39.48,39.5,39.15,39.26,63800.0,39.48,39.5,39.15,39.26,63800.0
2013-06-26 10:30:00,39.27,39.3,39.03,39.04,53500.0,39.27,39.3,39.03,39.04,53500.0
2013-06-26 11:00:00,39.02,39.29,38.95,39.28,77900.0,39.02,39.29,38.95,39.28,77900.0
2013-06-26 11:30:00,39.28,39.37,39.22,39.22,42900.0,39.28,39.37,39.22,39.22,42900.0
2013-06-26 12:00:00,39.22,39.4,39.22,39.4,33400.0,39.22,39.4,39.22,39.4,33400.0
2013-06-26 12:30:00,39.4,39.57,39.33,39.56,111600.0,39.4,39.57,39.33,39.56,111600.0
2013-06-26 13:00:00,39.56,39.73,39.56,39.72,97800.0,39.56,39.73,39.56,39.72,97800.0
2013-06-26 13:30:00,39.72,39.75,39.58,39.62,56500.0,39.72,39.75,39.58,39.62,56500.0
2013-06-26 14:00:00,39.62,39.63,39.46,39.6,114200.0,39.62,39.63,39.46,39.6,114200.0
2013-06-26 14:30:00,39.6,39.65,39.55,39.61,88900.0,39.6,39.65,39.55,39.61,88900.0
2013-06-26 15:00:00,39.6,39.82,39.59,39.77,147600.0,39.6,39.82,39.59,39.77,147600.0
2013-06-26 15:30:00,39.77,39.79,39.52,39.53,276300.0,39.77,39.79,39.52,39.53,276300.0
2013-06-27 09:30:00,39.65,40.13,39.61,39.84,94600.0,39.65,40.13,39.61,39.84,94600.0
2013-06-27 10:00:00,39.84,40.09,39.57,40.09,95700.0,39.84,40.09,39.57,40.09,95700.0
2013-06-27 10:30:00,40.1,40.11,39.96,40.05,72600.0,40.1,40.11,39.96,40.05,72600.0
2013-06-27 11:00:00,40.05,40.14,40.03,40.05,88500.0,40.05,40.14,40.03,40.05,88500.0
2013-06-27 11:30:00,40.05,40.12,39.98,40.07,32100.0,40.05,40.12,39.98,40.07,32100.0
2013-06-27 12:00:00,40.06,40.23,40.06,40.21,76800.0,40.06,40.23,40.06,40.21,76800.0
2013-06-27 12:30:00,40.2,40.36,40.2,40.29,101300.0,40.2,40.36,40.2,40.29,101300.0
2013-06-27 13:00:00,40.27,40.33,40.2,40.28,87600.0,40.27,40.33,40.2,40.28,87600.0
2013-06-27 13:30:00,40.29,40.49,40.28,40.35,76000.0,40.29,40.49,40.28,40.35,76000.0
2013-06-27 14:00:00,40.35,40.39,40.25,40.39,71600.0,40.35,40.39,40.25,40.39,71600.0
2013-06-27 14:30:00,40.38,40.43,40.27,40.3,76900.0,40.38,40.43,40.27,40.3,76900.0
2013-06-27 15:00:00,40.3,40.37,40.27,40.35,135600.0,40.3,40.37,40.27,40.35,135600.0
2013-06-27 15:30:00,40.34,40.39,40.26,40.34,274300.0,40.34,40.39,40.26,40.34,274300.0
2013-06-28 09:30:00,40.3,40.48,40.14,40.32,134400.0,40.3,40.48,40.14,40.32,134400.0
2013-06-28 10:00:00,40.33,40.42,40.25,40.42,92100.0,40.33,40.42,40.25,40.42,92100.0
2013-06-28 10:30:00,40.41,40.5,40.35,40.44,136400.0,40.41,40.5,40.35,40.44,136400.0
2013-06-28 11:00:00,40.44,40.5,40.37,40.39,117600.0,40.44,40.5,40.37,40.39,117600.0
2013-06-28 11:30:00,40.4,40.44,40.3,40.34,75900.0,40.4,40.44,40.3,40.34,75900.0
2013-06-28 12:00:00,40.35,40.46,40.34,40.43,58200.0,40.35,40.46,40.34,40.43,58200.0
2013-06-28 12:30:00,40.44,40.48,40.37,40.42,72600.0,40.44,40.48,40.37,40.42,72600.0
2013-06-28 13:00:00,40.42,40.45,40.39,40.42,67500.0,40.42,40.45,40.39,40.42,67500.0
2013-06-28 13:30:00,40.42,40.43,40.22,40.3,60900.0,40.42,40.43,40.22,40.3,60900.0
2013-06-28 14:00:00,40.3,40.32,40.16,40.31,75000.0,40.3,40.32,40.16,40.31,75000.0
2013-06-28 14:30:00,40.29,40.41,40.27,40.41,144900.0,40.29,40.41,40.27,40.41,144900.0
2013-06-28 15:00:00,40.4,40.41,40.29,40.4,224400.0,40.4,40.41,40.29,40.4,224400.0
2013-06-28 15:30:00,40.4,40.54,40.22,40.22,480000.0,40.4,40.54,40.22,40.22,480000.0
2013-07-01 09:30:00,40.38,40.75,40.38,40.72,136800.0,40.38,40.75,40.38,40.72,136800.0
2013-07-01 10:00:00,40.7,40.97,40.65,40.9,162300.0,40.7,40.97,40.65,40.9,162300.0
2013-07-01 10:30:00,40.89,40.9,40.64,40.67,113000.0,40.89,40.9,40.64,40.67,113000.0
2013-07-01 11:00:00,40.67,40.75,40.64,40.68,55400.0,40.67,40.75,40.64,40.68,55400.0
2013-07-01 11:30:00,40.68,40.73,40.55,40.72,47800.0,40.68,40.73,40.55,40.72,47800.0
2013-07-01 12:00:00,40.71,40.81,40.64,40.67,46400.0,40.71,40.81,40.64,40.67,46400.0
2013-07-01 12:30:00,40.67,40.77,40.66,40.75,75700.0,40.67,40.77,40.66,40.75,75700.0
2013-07-01 13:00:00,40.75,40.79,40.67,40.7,74000.0,40.75,40.79,40.67,40.7,74000.0
2013-07-01 13:30:00,40.7,40.7,40.4,40.42,50000.0,40.7,40.7,40.4,40.42,50000.0
2013-07-01 14:00:00,40.44,40.66,40.43,40.61,59300.0,40.44,40.66,40.43,40.61,59300.0
2013-07-01 14:30:00,40.61,40.69,40.56,40.66,83700.0,40.61,40.69,40.56,40.66,83700.0
2013-07-01 15:00:00,40.66,40.69,40.57,40.57,105100.0,40.66,40.69,40.57,40.57,105100.0
2013-07-01 15:30:00,40.57,40.57,40.39,40.42,259900.0,40.57,40.57,40.39,40.42,259900.0
2013-07-02 09:30:00,40.37,40.85,40.35,40.63,117400.0,40.37,40.85,40.35,40.63,117400.0
2013-07-02 10:00:00,40.63,40.69,40.48,40.66,41700.0,40.63,40.69,40.48,40.66,41700.0
2013-07-02 10:30:00,40.65,40.69,40.44,40.51,61200.0,40.65,40.69,40.44,40.51,61200.0
2013-07-02 11:00:00,40.53,40.54,40.33,40.5,64200.0,40.53,40.54,40.33,40.5,64200.0
2013-07-02 11:30:00,40.51,40.58,40.49,40.51,43800.0,40.51,40.58,40.49,40.51,43800.0
2013-07-02 12:00:00,40.52,40.57,40.42,40.44,45200.0,40.52,40.57,40.42,40.44,45200.0
2013-07-02 12:30:00,40.44,40.62,40.41,40.62,42300.0,40.44,40.62,40.41,40.62,42300.0
2013-07-02 13:00:00,40.61,40.61,40.48,40.51,46600.0,40.61,40.61,40.48,40.51,46600.0
2013-07-02 13:30:00,40.5,40.53,40.39,40.47,41300.0,40.5,40.53,40.39,40.47,41300.0
2013-07-02 14:00:00,40.46,40.46,40.17,40.21,57400.0,40.46,40.46,40.17,40.21,57400.0
2013-07-02 14:30:00,40.21,40.32,40.14,40.27,59700.0,40.21,40.32,40.14,40.27,59700.0
2013-07-02 15:00:00,40.28,40.48,40.23,40.48,107400.0,40.28,40.48,40.23,40.48,107400.0
2013-07-02 15:30:00,40.47,40.71,40.4,40.67,248000.0,40.47,40.71,40.4,40.67,248000.0
2013-07-03 09:30:00,40.26,40.58,40.25,40.44,43300.0,40.26,40.58,40.25,40.44,43300.0
2013-07-03 10:00:00,40.45,40.53,40.21,40.21,33300.0,40.45,40.53,40.21,40.21,33300.0
2013-07-03 10:30:00,40.26,40.27,40.04,40.07,38600.0,40.26,40.27,40.04,40.07,38600.0
2013-07-03 11:00:00,40.08,40.24,40.02,40.22,32300.0,40.08,40.24,40.02,40.22,32300.0
2013-07-03 11:30:00,40.24,40.47,40.15,40.47,46100.0,40.24,40.47,40.15,40.47,46100.0
2013-07-03 12:00:00,40.47,40.58,40.38,40.49,47500.0,40.47,40.58,40.38,40.49,47500.0
2013-07-03 12:30:00,40.47,40.48,40.3,40.38,102000.0,40.47,40.48,40.3,40.38,102000.0
2013-07-05 09:30:00,40.66,40.75,40.42,40.43,40100.0,40.66,40.75,40.42,40.43,40100.0
2013-07-05 10:00:00,40.42,40.45,40.11,40.23,55400.0,40.42,40.45,40.11,40.23,55400.0
2013-07-05 10:30:00,40.24,40.53,40.24,40.53,18100.0,40.24,40.53,40.24,40.53,18100.0
2013-07-05 11:00:00,40.56,40.64,40.49,40.62,15300.0,40.56,40.64,40.49,40.62,15300.0
2013-07-05 11:30:00,40.55,40.82,40.51,40.82,19300.0,40.55,40.82,40.51,40.82,19300.0
2013-07-05 12:00:00,40.84,40.86,40.73,40.74,24100.0,40.84,40.86,40.73,40.74,24100.0
2013-07-05 12:30:00,40.74,40.84,40.67,40.83,22300.0,40.74,40.84,40.67,40.83,22300.0
2013-07-05 13:00:00,40.84,40.95,40.79,40.93,25100.0,40.84,40.95,40.79,40.93,25100.0
2013-07-05 13:30:00,40.92,40.99,40.83,40.99,39200.0,40.92,40.99,40.83,40.99,39200.0
2013-07-05 14:00:00,40.99,41.2,40.97,41.16,112800.0,40.99,41.2,40.97,41.16,112800.0
2013-07-05 14:30:00,41.16,41.19,40.95,41.03,65100.0,41.16,41.19,40.95,41.03,65100.0
2013-07-05 15:00:00,41.03,41.05,40.83,40.86,44100.0,41.03,41.05,40.83,40.86,44100.0
2013-07-05 15:30:00,40.88,41.03,40.86,41.03,161700.0,40.88,41.03,40.86,41.03,161700.0
2013-07-08 09:30:00,41.27,41.99,41.19,41.86,186700.0,41.27,41.99,41.19,41.86,186700.0
2013-07-08 10:00:00,41.87,41.89,41.64,41.65,87800.0,41.87,41.89,41.64,41.65,87800.0
2013-07-08 10:30:00,41.65,41.81,41.63,41.63,74300.0,41.65,41.81,41.63,41.63,74300.0
2013-07-08 11:00:00,41.62,41.85,41.55,41.66,90100.0,41.62,41.85,41.55,41.66,90100.0
2013-07-08 11:30:00,41.66,41.85,41.63,41.67,44800.0,41.66,41.85,41.63,41.67,44800.0
2013-07-08 12:00:00,41.68,41.75,41.59,41.61,62000.0,41.68,41.75,41.59,41.61,62000.0
2013-07-08 12:30:00,41.61,41.71,41.56,41.7,50800.0,41.61,41.71,41.56,41.7,50800.0
2013-07-08 13:00:00,41.7,41.76,41.52,41.52,49500.0,41.7,41.76,41.52,41.52,49500.0
2013-07-08 13:30:00,41.52,41.71,41.52,41.68,86200.0,41.52,41.71,41.52,41.68,86200.0
2013-07-08 14:00:00,41.69,41.71,41.64,41.69,90300.0,41.69,41.71,41.64,41.69,90300.0
2013-07-08 14:30:00,41.69,41.82,41.66,41.81,55600.0,41.69,41.82,41.66,41.81,55600.0
2013-07-08 15:00:00,41.82,41.83,41.75,41.75,68100.0,41.82,41.83,41.75,41.75,68100.0
2013-07-08 15:30:00,41.76,41.82,41.7,41.75,282100.0,41.76,41.82,41.7,41.75,282100.0
2013-07-09 09:30:00,41.87,42.22,41.86,41.95,77400.0,41.87,42.22,41.86,41.95,77400.0
2013-07-09 10:00:00,41.95,41.95,41.73,41.81,128100.0,41.95,41.95,41.73,41.81,128100.0
2013-07-09 10:30:00,41.83,41.87,41.76,41.85,69200.0,41.83,41.87,41.76,41.85,69200.0
2013-07-09 11:00:00,41.85,41.91,41.81,41.91,59800.0,41.85,41.91,41.81,41.91,59800.0
2013-07-09 11:30:00,41.9,42.01,41.8,41.83,109700.0,41.9,42.01,41.8,41.83,109700.0
2013-07-09 12:00:00,41.84,41.94,41.78,41.8,45900.0,41.84,41.94,41.78,41.8,45900.0
2013-07-09 12:30:00,41.8,41.96,41.8,41.96,82900.0,41.8,41.96,41.8,41.96,82900.0
2013-07-09 13:00:00,41.96,42.1,41.96,42.03,71800.0,41.96,42.1,41.96,42.03,71800.0
2013-07-09 13:30:00,42.03,42.15,42.02,42.12,79200.0,42.03,42.15,42.02,42.12,79200.0
2013-07-09 14:00:00,42.12,42.12,41.98,42.0,88800.0,42.12,42.12,41.98,42.0,88800.0
2013-07-09 14:30:00,42.01,42.02,41.92,42.01,102200.0,42.01,42.02,41.92,42.01,102200.0
2013-07-09 15:00:00,42.01,42.01,41.92,41.92,85200.0,42.01,42.01,41.92,41.92,85200.0
2013-07-09 15:30:00,41.92,42.03,41.92,41.96,315300.0,41.92,42.03,41.92,41.96,315300.0
2013-07-10 09:30:00,41.79,42.08,41.79,42.05,43800.0,41.79,42.08,41.79,42.05,43800.0
2013-07-10 10:00:00,42.07,42.1,41.83,41.89,32900.0,42.07,42.1,41.83,41.89,32900.0
2013-07-10 10:30:00,41.91,41.94,41.8,41.85,46700.0,41.91,41.94,41.8,41.85,46700.0
2013-07-10 11:00:00,41.86,41.92,41.82,41.88,16100.0,41.86,41.92,41.82,41.88,16100.0
2013-07-10 11:30:00,41.88,42.02,41.88,42.0,99400.0,41.88,42.02,41.88,42.0,99400.0
2013-07-10 12:00:00,42.01,42.11,42.01,42.1,34000.0,42.01,42.11,42.01,42.1,34000.0
2013-07-10 12:30:00,42.1,42.15,42.09,42.1,44700.0,42.1,42.15,42.09,42.1,44700.0
2013-07-10 13:00:00,42.12,42.17,42.11,42.16,43300.0,42.12,42.17,42.11,42.16,43300.0
2013-07-10 13:30:00,42.17,42.17,42.05,42.07,31200.0,42.17,42.17,42.05,42.07,31200.0
2013-07-10 14:00:00,42.08,42.32,42.04,42.22,150000.0,42.08,42.32,42.04,42.22,150000.0
2013-07-10 14:30:00,42.21,42.24,42.13,42.2,126800.0,42.21,42.24,42.13,42.2,126800.0
2013-07-10 15:00:00,42.21,42.23,41.99,42.11,174500.0,42.21,42.23,41.99,42.11,174500.0
2013-07-10 15:30:00,42.11,42.36,42.1,42.34,256900.0,42.11,42.36,42.1,42.34,256900.0
2013-07-11 09:30:00,43.1,43.14,42.35,42.86,259000.0,43.1,43.14,42.35,42.86,259000.0
2013-07-11 10:00:00,42.86,43.04,42.75,43.03,185900.0,42.86,43.04,42.75,43.03,185900.0
2013-07-11 10:30:00,43.02,43.15,42.92,43.06,99100.0,43.02,43.15,42.92,43.06,99100.0
2013-07-11 11:00:00,43.04,43.17,43.0,43.1,80000.0,43.04,43.17,43.0,43.1,80000.0
2013-07-11 11:30:00,43.09,43.09,42.9,43.0,56200.0,43.09,43.09,42.9,43.0,56200.0
2013-07-11 12:00:00,42.99,43.0,42.85,42.93,105000.0,42.99,43.0,42.85,42.93,105000.0
2013-07-11 12:30:00,42.93,42.98,42.91,42.94,54600.0,42.93,42.98,42.91,42.94,54600.0
2013-07-11 13:00:00,42.94,42.96,42.87,42.95,75200.0,42.94,42.96,42.87,42.95,75200.0
2013-07-11 13:30:00,42.93,43.0,42.88,42.97,44400.0,42.93,43.0,42.88,42.97,44400.0
2013-07-11 14:00:00,42.95,43.16,42.94,43.13,116000.0,42.95,43.16,42.94,43.13,116000.0
2013-07-11 14:30:00,43.13,43.13,43.0,43.02,133000.0,43.13,43.13,43.0,43.02,133000.0
2013-07-11 15:00:00,43.01,43.19,43.0,43.19,123500.0,43.01,43.19,43.0,43.19,123500.0
2013-07-11 15:30:00,43.18,43.26,43.12,43.17,320600.0,43.18,43.26,43.12,43.17,320600.0
2013-07-12 09:30:00,43.15,43.45,43.07,43.11,48200.0,43.15,43.45,43.07,43.11,48200.0
2013-07-12 10:00:00,43.14,43.26,43.12,43.17,62400.0,43.14,43.26,43.12,43.17,62400.0
2013-07-12 10:30:00,43.15,43.21,43.06,43.15,35600.0,43.15,43.21,43.06,43.15,35600.0
2013-07-12 11:00:00,43.14,43.14,42.96,43.06,70300.0,43.14,43.14,42.96,43.06,70300.0
2013-07-12 11:30:00,43.06,43.06,42.85,42.92,28600.0,43.06,43.06,42.85,42.92,28600.0
2013-07-12 12:00:00,42.95,42.96,42.84,42.84,38100.0,42.95,42.96,42.84,42.84,38100.0
2013-07-12 12:30:00,42.84,42.89,42.77,42.82,45300.0,42.84,42.89,42.77,42.82,45300.0
2013-07-12 13:00:00,42.82,42.84,42.67,42.68,67300.0,42.82,42.84,42.67,42.68,67300.0
2013-07-12 13:30:00,42.68,42.74,42.64,42.66,59400.0,42.68,42.74,42.64,42.66,59400.0
2013-07-12 14:00:00,42.67,42.77,42.67,42.75,38900.0,42.67,42.77,42.67,42.75,38900.0
2013-07-12 14:30:00,42.75,42.77,42.7,42.77,30100.0,42.75,42.77,42.7,42.77,30100.0
2013-07-12 15:00:00,42.77,42.8,42.76,42.76,43900.0,42.77,42.8,42.76,42.76,43900.0
2013-07-12 15:30:00,42.76,42.99,42.76,42.97,214800.0,42.76,42.99,42.76,42.97,214800.0
2013-07-15 09:30:00,42.95,43.08,42.73,42.98,105700.0,42.95,43.08,42.73,42.98,105700.0
2013-07-15 10:00:00,42.97,43.15,42.81,43.08,125100.0,42.97,43.15,42.81,43.08,125100.0
2013-07-15 10:30:00,43.07,43.29,43.04,43.29,44900.0,43.07,43.29,43.04,43.29,44900.0
2013-07-15 11:00:00,43.29,43.35,43.24,43.27,55900.0,43.29,43.35,43.24,43.27,55900.0
2013-07-15 11:30:00,43.28,43.29,43.16,43.17,63500.0,43.28,43.29,43.16,43.17,63500.0
2013-07-15 12:00:00,43.17,43.25,43.15,43.15,87800.0,43.17,43.25,43.15,43.15,87800.0
2013-07-15 12:30:00,43.15,43.22,43.12,43.2,45300.0,43.15,43.22,43.12,43.2,45300.0
2013-07-15 13:00:00,43.19,43.2,43.11,43.16,19300.0,43.19,43.2,43.11,43.16,19300.0
2013-07-15 13:30:00,43.16,43.16,43.09,43.13,20900.0,43.16,43.16,43.09,43.13,20900.0
2013-07-15 14:00:00,43.13,43.18,43.09,43.09,82700.0,43.13,43.18,43.09,43.09,82700.0
2013-07-15 14:30:00,43.1,43.22,43.09,43.19,48300.0,43.1,43.22,43.09,43.19,48300.0
2013-07-15 15:00:00,43.2,43.22,43.11,43.13,86400.0,43.2,43.22,43.11,43.13,86400.0
2013-07-15 15:30:00,43.13,43.14,43.0,43.09,370200.0,43.13,43.14,43.0,43.09,370200.0
2013-07-16 09:30:00,43.24,43.33,42.85,42.89,98700.0,43.24,43.33,42.85,42.89,98700.0
2013-07-16 10:00:00,42.92,42.97,42.86,42.93,50200.0,42.92,42.97,42.86,42.93,50200.0
2013-07-16 10:30:00,42.92,42.93,42.71,42.72,44400.0,42.92,42.93,42.71,42.72,44400.0
2013-07-16 11:00:00,42.71,42.72,42.47,42.47,35100.0,42.71,42.72,42.47,42.47,35100.0
2013-07-16 11:30:00,42.47,42.56,42.45,42.51,63900.0,42.47,42.56,42.45,42.51,63900.0
2013-07-16 12:00:00,42.51,42.56,42.45,42.54,39900.0,42.51,42.56,42.45,42.54,39900.0
2013-07-16 12:30:00,42.55,42.56,42.49,42.54,44200.0,42.55,42.56,42.49,42.54,44200.0
2013-07-16 13:00:00,42.55,42.59,42.51,42.53,23900.0,42.55,42.59,42.51,42.53,23900.0
2013-07-16 13:30:00,42.52,42.65,42.48,42.53,28200.0,42.52,42.65,42.48,42.53,28200.0
2013-07-16 14:00:00,42.53,42.56,42.47,42.52,43500.0,42.53,42.56,42.47,42.52,43500.0
2013-07-16 14:30:00,42.51,42.53,42.46,42.49,42800.0,42.51,42.53,42.46,42.49,42800.0
2013-07-16 15:00:00,42.48,42.5,42.43,42.48,77700.0,42.48,42.5,42.43,42.48,77700.0
2013-07-16 15:30:00,42.48,42.64,42.45,42.63,176900.0,42.48,42.64,42.45,42.63,176900.0
2013-07-17 09:30:00,42.89,42.91,42.51,42.65,77900.0,42.89,42.91,42.51,42.65,77900.0
2013-07-17 10:00:00,42.66,42.68,42.53,42.59,45400.0,42.66,42.68,42.53,42.59,45400.0
2013-07-17 10:30:00,42.59,42.73,42.56,42.73,57500.0,42.59,42.73,42.56,42.73,57500.0
2013-07-17 11:00:00,42.74,42.74,42.56,42.56,19200.0,42.74,42.74,42.56,42.56,19200.0
2013-07-17 11:30:00,42.56,42.57,42.5,42.53,54300.0,42.56,42.57,42.5,42.53,54300.0
2013-07-17 12:00:00,42.53,42.59,42.5,42.56,35300.0,42.53,42.59,42.5,42.56,35300.0
2013-07-17 12:30:00,42.57,42.68,42.56,42.68,35900.0,42.57,42.68,42.56,42.68,35900.0
2013-07-17 13:00:00,42.67,42.68,42.56,42.57,13700.0,42.67,42.68,42.56,42.57,13700.0
2013-07-17 13:30:00,42.56,42.62,42.5,42.51,55400.0,42.56,42.62,42.5,42.51,55400.0
2013-07-17 14:00:00,42.51,42.55,42.41,42.44,36000.0,42.51,42.55,42.41,42.44,36000.0
2013-07-17 14:30:00,42.44,42.5,42.39,42.4,45500.0,42.44,42.5,42.39,42.4,45500.0
2013-07-17 15:00:00,42.39,42.43,42.34,42.4,121600.0,42.39,42.43,42.34,42.4,121600.0
2013-07-17 15:30:00,42.4,42.54,42.32,42.49,192400.0,42.4,42.54,42.32,42.49,192400.0
2013-07-18 09:30:00,42.6,42.9,42.44,42.84,61900.0,42.6,42.9,42.44,42.84,61900.0
2013-07-18 10:00:00,42.84,43.02,42.83,42.95,92700.0,42.84,43.02,42.83,42.95,92700.0
2013-07-18 10:30:00,42.95,43.04,42.92,42.95,48200.0,42.95,43.04,42.92,42.95,48200.0
2013-07-18 11:00:00,42.95,42.98,42.8,42.86,30800.0,42.95,42.98,42.8,42.86,30800.0
2013-07-18 11:30:00,42.89,42.93,42.63,42.63,22100.0,42.89,42.93,42.63,42.63,22100.0
2013-07-18 12:00:00,42.62,42.72,42.57,42.66,51900.0,42.62,42.72,42.57,42.66,51900.0
2013-07-18 12:30:00,42.66,42.77,42.62,42.72,49900.0,42.66,42.77,42.62,42.72,49900.0
2013-07-18 13:00:00,42.7,42.83,42.69,42.75,25900.0,42.7,42.83,42.69,42.75,25900.0
2013-07-18 13:30:00,42.74,42.81,42.7,42.73,18700.0,42.74,42.81,42.7,42.73,18700.0
2013-07-18 14:00:00,42.73,42.78,42.69,42.69,25000.0,42.73,42.78,42.69,42.69,25000.0
2013-07-18 14:30:00,42.7,42.89,42.7,42.88,45600.0,42.7,42.89,42.7,42.88,45600.0
2013-07-18 15:00:00,42.88,42.98,42.8,42.97,70600.0,42.88,42.98,42.8,42.97,70600.0
2013-07-18 15:30:00,42.96,42.97,42.71,42.72,294800.0,42.96,42.97,42.71,42.72,294800.0
2013-07-19 09:30:00,42.41,42.87,42.41,42.62,127900.0,42.41,42.87,42.41,42.62,127900.0
2013-07-19 10:00:00,42.63,42.82,42.61,42.66,139700.0,42.63,42.82,42.61,42.66,139700.0
2013-07-19 10:30:00,42.67,42.91,42.6,42.6,49100.0,42.67,42.91,42.6,42.6,49100.0
2013-07-19 11:00:00,42.6,42.65,42.49,42.52,67000.0,42.6,42.65,42.49,42.52,67000.0
2013-07-19 11:30:00,42.51,42.62,42.48,42.62,38600.0,42.51,42.62,42.48,42.62,38600.0
2013-07-19 12:00:00,42.64,42.92,42.64,42.86,77500.0,42.64,42.92,42.64,42.86,77500.0
2013-07-19 12:30:00,42.88,42.95,42.85,42.92,44400.0,42.88,42.95,42.85,42.92,44400.0
2013-07-19 13:00:00,42.91,42.93,42.8,42.81,93600.0,42.91,42.93,42.8,42.81,93600.0
2013-07-19 13:30:00,42.8,42.91,42.8,42.91,35800.0,42.8,42.91,42.8,42.91,35800.0
2013-07-19 14:00:00,42.9,42.99,42.89,42.91,52100.0,42.9,42.99,42.89,42.91,52100.0
2013-07-19 14:30:00,42.91,42.93,42.86,42.86,45700.0,42.91,42.93,42.86,42.86,45700.0
2013-07-19 15:00:00,42.86,42.89,42.84,42.85,59400.0,42.86,42.89,42.84,42.85,59400.0
2013-07-19 15:30:00,42.85,42.88,42.77,42.86,114000.0,42.85,42.88,42.77,42.86,114000.0
2013-07-22 09:30:00,43.19,43.25,42.8,42.91,132100.0,43.19,43.25,42.8,42.91,132100.0
2013-07-22 10:00:00,42.91,42.95,42.78,42.81,40700.0,42.91,42.95,42.78,42.81,40700.0
2013-07-22 10:30:00,42.82,42.95,42.77,42.83,46200.0,42.82,42.95,42.77,42.83,46200.0
2013-07-22 11:00:00,42.82,42.9,42.77,42.8,80400.0,42.82,42.9,42.77,42.8,80400.0
2013-07-22 11:30:00,42.81,42.86,42.63,42.64,38300.0,42.81,42.86,42.63,42.64,38300.0
2013-07-22 12:00:00,42.63,42.79,42.63,42.7,40900.0,42.63,42.79,42.63,42.7,40900.0
2013-07-22 12:30:00,42.71,42.76,42.63,42.73,37300.0,42.71,42.76,42.63,42.73,37300.0
2013-07-22 13:00:00,42.73,42.73,42.56,42.65,34800.0,42.73,42.73,42.56,42.65,34800.0
2013-07-22 13:30:00,42.65,42.73,42.64,42.72,29600.0,42.65,42.73,42.64,42.72,29600.0
2013-07-22 14:00:00,42.71,42.73,42.68,42.71,38100.0,42.71,42.73,42.68,42.71,38100.0
2013-07-22 14:30:00,42.7,42.73,42.69,42.73,44400.0,42.7,42.73,42.69,42.73,44400.0
2013-07-22 15:00:00,42.72,42.73,42.69,42.72,40000.0,42.72,42.73,42.69,42.72,40000.0
2013-07-22 15:30:00,42.71,42.77,42.64,42.76,122300.0,42.71,42.77,42.64,42.76,122300.0
2013-07-23 09:30:00,42.79,42.93,42.62,42.7,81500.0,42.79,42.93,42.62,42.7,81500.0
2013-07-23 10:00:00,42.71,42.74,42.38,42.41,156300.0,42.71,42.74,42.38,42.41,156300.0
2013-07-23 10:30:00,42.41,42.5,42.33,42.45,59700.0,42.41,42.5,42.33,42.45,59700.0
2013-07-23 11:00:00,42.45,42.58,42.45,42.58,30300.0,42.45,42.58,42.45,42.58,30300.0
2013-07-23 11:30:00,42.57,42.65,42.53,42.65,15100.0,42.57,42.65,42.53,42.65,15100.0
2013-07-23 12:00:00,42.65,42.66,42.56,42.6,48200.0,42.65,42.66,42.56,42.6,48200.0
2013-07-23 12:30:00,42.59,42.62,42.54,42.6,11800.0,42.59,42.62,42.54,42.6,11800.0
2013-07-23 13:00:00,42.62,42.63,42.58,42.6,15400.0,42.62,42.63,42.58,42.6,15400.0
2013-07-23 13:30:00,42.59,42.62,42.49,42.51,17700.0,42.59,42.62,42.49,42.51,17700.0
2013-07-23 14:00:00,42.5,42.57,42.46,42.57,35100.0,42.5,42.57,42.46,42.57,35100.0
2013-07-23 14:30:00,42.56,42.59,42.54,42.57,21000.0,42.56,42.59,42.54,42.57,21000.0
2013-07-23 15:00:00,42.57,42.57,42.44,42.45,51400.0,42.57,42.57,42.44,42.45,51400.0
2013-07-23 15:30:00,42.45,42.45,42.25,42.34,270500.0,42.45,42.45,42.25,42.34,270500.0
2013-07-24 09:30:00,42.54,42.67,42.16,42.21,101700.0,42.54,42.67,42.16,42.21,101700.0
2013-07-24 10:00:00,42.18,42.23,42.0,42.11,151000.0,42.18,42.23,42.0,42.11,151000.0
2013-07-24 10:30:00,42.12,42.24,42.08,42.15,44200.0,42.12,42.24,42.08,42.15,44200.0
2013-07-24 11:00:00,42.17,42.2,42.01,42.08,34300.0,42.17,42.2,42.01,42.08,34300.0
2013-07-24 11:30:00,42.08,42.15,42.04,42.07,64700.0,42.08,42.15,42.04,42.07,64700.0
2013-07-24 12:00:00,42.05,42.05,41.93,41.99,83000.0,42.05,42.05,41.93,41.99,83000.0
2013-07-24 12:30:00,41.99,42.01,41.9,41.9,61600.0,41.99,42.01,41.9,41.9,61600.0
2013-07-24 13:00:00,41.9,41.91,41.8,41.83,44200.0,41.9,41.91,41.8,41.83,44200.0
2013-07-24 13:30:00,41.81,41.98,41.8,41.97,53000.0,41.81,41.98,41.8,41.97,53000.0
2013-07-24 14:00:00,41.96,42.13,41.96,42.06,75800.0,41.96,42.13,41.96,42.06,75800.0
2013-07-24 14:30:00,42.04,42.1,42.04,42.06,55900.0,42.04,42.1,42.04,42.06,55900.0
2013-07-24 15:00:00,42.06,42.09,41.95,42.0,100200.0,42.06,42.09,41.95,42.0,100200.0
2013-07-24 15:30:00,41.99,42.07,41.93,42.05,214200.0,41.99,42.07,41.93,42.05,214200.0
2013-07-25 09:30:00,42.09,42.32,42.01,42.22,41600.0,42.09,42.32,42.01,42.22,41600.0
2013-07-25 10:00:00,42.25,42.34,42.21,42.23,33200.0,42.25,42.34,42.21,42.23,33200.0
2013-07-25 10:30:00,42.25,42.29,42.1,42.14,62700.0,42.25,42.29,42.1,42.14,62700.0
2013-07-25 11:00:00,42.13,42.25,42.07,42.17,26700.0,42.13,42.25,42.07,42.17,26700.0
2013-07-25 11:30:00,42.17,42.18,41.96,42.0,34300.0,42.17,42.18,41.96,42.0,34300.0
2013-07-25 12:00:00,41.99,42.25,41.99,42.25,16200.0,41.99,42.25,41.99,42.25,16200.0
2013-07-25 12:30:00,42.25,42.27,42.23,42.25,21100.0,42.25,42.27,42.23,42.25,21100.0
2013-07-25 13:00:00,42.27,42.28,42.18,42.23,11000.0,42.27,42.28,42.18,42.23,11000.0
2013-07-25 13:30:00,42.24,42.25,42.16,42.16,10800.0,42.24,42.25,42.16,42.16,10800.0
2013-07-25 14:00:00,42.16,42.24,42.14,42.2,19800.0,42.16,42.24,42.14,42.2,19800.0
2013-07-25 14:30:00,42.19,42.22,42.12,42.14,23600.0,42.19,42.22,42.12,42.14,23600.0
2013-07-25 15:00:00,42.13,42.26,42.12,42.24,82300.0,42.13,42.26,42.12,42.24,82300.0
2013-07-25 15:30:00,42.25,42.29,42.21,42.29,132500.0,42.25,42.29,42.21,42.29,132500.0
2013-07-26 09:30:00,41.94,42.08,41.81,42.0,64900.0,41.94,42.08,41.81,42.0,64900.0
2013-07-26 10:00:00,42.01,42.01,41.8,41.8,40900.0,42.01,42.01,41.8,41.8,40900.0
2013-07-26 10:30:00,41.8,41.8,41.51,41.65,59700.0,41.8,41.8,41.51,41.65,59700.0
2013-07-26 11:00:00,41.64,41.82,41.59,41.78,83700.0,41.64,41.82,41.59,41.78,83700.0
2013-07-26 11:30:00,41.81,41.83,41.75,41.75,68000.0,41.81,41.83,41.75,41.75,68000.0
2013-07-26 12:00:00,41.75,41.96,41.74,41.82,34500.0,41.75,41.96,41.74,41.82,34500.0
2013-07-26 12:30:00,41.81,41.95,41.8,41.89,23600.0,41.81,41.95,41.8,41.89,23600.0
2013-07-26 13:00:00,41.88,42.02,41.87,41.97,182000.0,41.88,42.02,41.87,41.97,182000.0
2013-07-26 13:30:00,41.96,41.97,41.81,41.86,46300.0,41.96,41.97,41.81,41.86,46300.0
2013-07-26 14:00:00,41.86,41.95,41.81,41.82,65500.0,41.86,41.95,41.81,41.82,65500.0
2013-07-26 14:30:00,41.82,41.9,41.79,41.84,62300.0,41.82,41.9,41.79,41.84,62300.0
2013-07-26 15:00:00,41.84,41.92,41.8,41.86,106200.0,41.84,41.92,41.8,41.86,106200.0
2013-07-26 15:30:00,41.86,41.97,41.85,41.96,265100.0,41.86,41.97,41.85,41.96,265100.0
2013-07-29 09:30:00,41.93,42.27,41.83,42.04,134800.0,41.93,42.27,41.83,42.04,134800.0
2013-07-29 10:00:00,42.03,42.06,41.88,41.91,85600.0,42.03,42.06,41.88,41.91,85600.0
2013-07-29 10:30:00,41.91,41.99,41.87,41.91,100000.0,41.91,41.99,41.87,41.91,100000.0
2013-07-29 11:00:00,41.91,41.94,41.75,41.77,35900.0,41.91,41.94,41.75,41.77,35900.0
2013-07-29 11:30:00,41.77,41.84,41.7,41.82,59100.0,41.77,41.84,41.7,41.82,59100.0
2013-07-29 12:00:00,41.82,41.85,41.78,41.8,76200.0,41.82,41.85,41.78,41.8,76200.0
2013-07-29 12:30:00,41.81,41.85,41.76,41.78,44900.0,41.81,41.85,41.76,41.78,44900.0
2013-07-29 13:00:00,41.77,41.85,41.76,41.83,46500.0,41.77,41.85,41.76,41.83,46500.0
2013-07-29 13:30:00,41.83,41.9,41.79,41.88,29400.0,41.83,41.9,41.79,41.88,29400.0
2013-07-29 14:00:00,41.88,41.98,41.88,41.94,49400.0,41.88,41.98,41.88,41.94,49400.0
2013-07-29 14:30:00,41.94,42.02,41.93,42.0,42600.0,41.94,42.02,41.93,42.0,42600.0
2013-07-29 15:00:00,42.0,42.06,41.91,42.03,68700.0,42.0,42.06,41.91,42.03,68700.0
2013-07-29 15:30:00,42.04,42.07,41.93,42.0,175300.0,42.04,42.07,41.93,42.0,175300.0
2013-07-30 09:30:00,42.22,42.32,41.9,41.9,47900.0,42.22,42.32,41.9,41.9,47900.0
2013-07-30 10:00:00,41.89,41.98,41.83,41.9,45100.0,41.89,41.98,41.83,41.9,45100.0
2013-07-30 10:30:00,41.9,41.97,41.85,41.92,63600.0,41.9,41.97,41.85,41.92,63600.0
2013-07-30 11:00:00,41.91,42.09,41.9,41.95,89600.0,41.91,42.09,41.9,41.95,89600.0
2013-07-30 11:30:00,41.95,42.13,41.91,42.06,31800.0,41.95,42.13,41.91,42.06,31800.0
2013-07-30 12:00:00,42.08,42.25,41.97,42.22,72700.0,42.08,42.25,41.97,42.22,72700.0
2013-07-30 12:30:00,42.2,42.34,42.2,42.22,119000.0,42.2,42.34,42.2,42.22,119000.0
2013-07-30 13:00:00,42.23,42.31,42.22,42.25,78000.0,42.23,42.31,42.22,42.25,78000.0
2013-07-30 13:30:00,42.22,42.34,42.22,42.34,38200.0,42.22,42.34,42.22,42.34,38200.0
2013-07-30 14:00:00,42.33,42.41,42.27,42.4,58200.0,42.33,42.41,42.27,42.4,58200.0
2013-07-30 14:30:00,42.39,42.4,42.26,42.29,73300.0,42.39,42.4,42.26,42.29,73300.0
2013-07-30 15:00:00,42.26,42.48,42.26,42.43,62500.0,42.26,42.48,42.26,42.43,62500.0
2013-07-30 15:30:00,42.43,42.6,42.42,42.5,342700.0,42.43,42.6,42.42,42.5,342700.0
2013-07-31 09:30:00,42.64,42.85,42.52,42.72,106900.0,42.64,42.85,42.52,42.72,106900.0
2013-07-31 10:00:00,42.67,42.91,42.64,42.84,62300.0,42.67,42.91,42.64,42.84,62300.0
2013-07-31 10:30:00,42.81,42.96,42.77,42.95,37000.0,42.81,42.96,42.77,42.95,37000.0
2013-07-31 11:00:00,42.96,43.04,42.95,42.96,48500.0,42.96,43.04,42.95,42.96,48500.0
2013-07-31 11:30:00,42.96,42.98,42.83,42.91,26900.0,42.96,42.98,42.83,42.91,26900.0
2013-07-31 12:00:00,42.91,42.91,42.82,42.82,15000.0,42.91,42.91,42.82,42.82,15000.0
2013-07-31 12:30:00,42.81,42.81,42.57,42.58,29000.0,42.81,42.81,42.57,42.58,29000.0
2013-07-31 13:00:00,42.57,42.73,42.53,42.68,63000.0,42.57,42.73,42.53,42.68,63000.0
2013-07-31 13:30:00,42.67,42.84,42.66,42.76,23900.0,42.67,42.84,42.66,42.76,23900.0
2013-07-31 14:00:00,42.75,42.81,42.62,42.7,42500.0,42.75,42.81,42.62,42.7,42500.0
2013-07-31 14:30:00,42.71,42.93,42.71,42.89,36100.0,42.71,42.93,42.71,42.89,36100.0
2013-07-31 15:00:00,42.88,42.92,42.77,42.79,60300.0,42.88,42.92,42.77,42.79,60300.0
2013-07-31 15:30:00,42.78,42.79,42.53,42.58,285500.0,42.78,42.79,42.53,42.58,285500.0
2013-08-01 09:30:00,42.44,43.39,42.44,43.22,122900.0,42.44,43.39,42.44,43.22,122900.0
2013-08-01 10:00:00,43.21,43.59,43.18,43.59,97400.0,43.21,43.59,43.18,43.59,97400.0
2013-08-01 10:30:00,43.6,43.66,43.48,43.54,95800.0,43.6,43.66,43.48,43.54,95800.0
2013-08-01 11:00:00,43.55,43.58,43.5,43.54,56200.0,43.55,43.58,43.5,43.54,56200.0
2013-08-01 11:30:00,43.55,43.59,43.52,43.55,91800.0,43.55,43.59,43.52,43.55,91800.0
2013-08-01 12:00:00,43.55,43.61,43.53,43.59,105900.0,43.55,43.61,43.53,43.59,105900.0
2013-08-01 12:30:00,43.59,43.64,43.52,43.62,89000.0,43.59,43.64,43.52,43.62,89000.0
2013-08-01 13:00:00,43.63,43.7,43.54,43.57,57200.0,43.63,43.7,43.54,43.57,57200.0
2013-08-01 13:30:00,43.58,43.67,43.54,43.67,49400.0,43.58,43.67,43.54,43.67,49400.0
2013-08-01 14:00:00,43.66,43.77,43.66,43.73,96800.0,43.66,43.77,43.66,43.73,96800.0
2013-08-01 14:30:00,43.73,43.79,43.65,43.78,77800.0,43.73,43.79,43.65,43.78,77800.0
2013-08-01 15:00:00,43.78,43.84,43.77,43.83,89900.0,43.78,43.84,43.77,43.83,89900.0
2013-08-01 15:30:00,43.83,43.98,43.75,43.79,327000.0,43.83,43.98,43.75,43.79,327000.0
2013-08-02 09:30:00,43.78,43.89,43.41,43.47,87200.0,43.78,43.89,43.41,43.47,87200.0
2013-08-02 10:00:00,43.51,43.81,43.5,43.71,29700.0,43.51,43.81,43.5,43.71,29700.0
2013-08-02 10:30:00,43.72,43.79,43.56,43.59,66100.0,43.72,43.79,43.56,43.59,66100.0
2013-08-02 11:00:00,43.59,43.62,43.5,43.56,39200.0,43.59,43.62,43.5,43.56,39200.0
2013-08-02 11:30:00,43.58,43.72,43.57,43.7,24900.0,43.58,43.72,43.57,43.7,24900.0
2013-08-02 12:00:00,43.7,43.71,43.6,43.65,35800.0,43.7,43.71,43.6,43.65,35800.0
2013-08-02 12:30:00,43.65,43.84,43.64,43.84,19800.0,43.65,43.84,43.64,43.84,19800.0
2013-08-02 13:00:00,43.82,43.95,43.82,43.92,20600.0,43.82,43.95,43.82,43.92,20600.0
2013-08-02 13:30:00,43.91,43.91,43.74,43.75,29200.0,43.91,43.91,43.74,43.75,29200.0
2013-08-02 14:00:00,43.76,43.83,43.74,43.8,28100.0,43.76,43.83,43.74,43.8,28100.0
2013-08-02 14:30:00,43.8,43.84,43.76,43.77,22300.0,43.8,43.84,43.76,43.77,22300.0
2013-08-02 15:00:00,43.77,43.82,43.74,43.76,30200.0,43.77,43.82,43.74,43.76,30200.0
2013-08-02 15:30:00,43.76,43.83,43.74,43.83,130900.0,43.76,43.83,43.74,43.83,130900.0
2013-08-05 09:30:00,43.88,43.98,43.66,43.67,54100.0,43.88,43.98,43.66,43.67,54100.0
2013-08-05 10:00:00,43.68,43.86,43.68,43.83,54800.0,43.68,43.86,43.68,43.83,54800.0
2013-08-05 10:30:00,43.83,43.94,43.78,43.78,24400.0,43.83,43.94,43.78,43.78,24400.0
2013-08-05 11:00:00,43.78,43.83,43.7,43.8,19600.0,43.78,43.83,43.7,43.8,19600.0
2013-08-05 11:30:00,43.77,43.77,43.61,43.65,18200.0,43.77,43.77,43.61,43.65,18200.0
2013-08-05 12:00:00,43.65,43.75,43.65,43.72,13400.0,43.65,43.75,43.65,43.72,13400.0
2013-08-05 12:30:00,43.73,43.74,43.59,43.6,27500.0,43.73,43.74,43.59,43.6,27500.0
2013-08-05 13:00:00,43.59,43.64,43.52,43.63,12700.0,43.59,43.64,43.52,43.63,12700.0
2013-08-05 13:30:00,43.61,43.65,43.57,43.62,63800.0,43.61,43.65,43.57,43.62,63800.0
2013-08-05 14:00:00,43.62,43.62,43.52,43.56,39200.0,43.62,43.62,43.52,43.56,39200.0
2013-08-05 14:30:00,43.57,43.61,43.43,43.53,32300.0,43.57,43.61,43.43,43.53,32300.0
2013-08-05 15:00:00,43.52,43.53,43.47,43.52,33700.0,43.52,43.53,43.47,43.52,33700.0
2013-08-05 15:30:00,43.53,43.69,43.52,43.67,142600.0,43.53,43.69,43.52,43.67,142600.0
2013-08-06 09:30:00,42.85,43.23,42.1,42.11,315100.0,42.85,43.23,42.1,42.11,315100.0
2013-08-06 10:00:00,42.13,42.25,41.72,41.74,302200.0,42.13,42.25,41.72,41.74,302200.0
2013-08-06 10:30:00,41.74,41.75,41.32,41.62,205400.0,41.74,41.75,41.32,41.62,205400.0
2013-08-06 11:00:00,41.61,41.81,41.53,41.81,107300.0,41.61,41.81,41.53,41.81,107300.0
2013-08-06 11:30:00,41.8,42.02,41.8,42.01,326800.0,41.8,42.02,41.8,42.01,326800.0
2013-08-06 12:00:00,42.02,42.22,41.93,42.17,108300.0,42.02,42.22,41.93,42.17,108300.0
2013-08-06 12:30:00,42.17,42.4,42.15,42.4,61500.0,42.17,42.4,42.15,42.4,61500.0
2013-08-06 13:00:00,42.41,42.5,42.41,42.5,75500.0,42.41,42.5,42.41,42.5,75500.0
2013-08-06 13:30:00,42.5,42.6,42.41,42.41,96500.0,42.5,42.6,42.41,42.41,96500.0
2013-08-06 14:00:00,42.42,42.49,42.36,42.39,125300.0,42.42,42.49,42.36,42.39,125300.0
2013-08-06 14:30:00,42.38,42.43,42.35,42.41,118000.0,42.38,42.43,42.35,42.41,118000.0
2013-08-06 15:00:00,42.41,42.51,42.4,42.5,78500.0,42.41,42.51,42.4,42.5,78500.0
2013-08-06 15:30:00,42.48,42.49,42.38,42.47,350000.0,42.48,42.49,42.38,42.47,350000.0
2013-08-07 09:30:00,42.2,42.37,41.5,41.51,167700.0,42.2,42.37,41.5,41.51,167700.0
2013-08-07 10:00:00,41.51,41.58,41.37,41.47,141400.0,41.51,41.58,41.37,41.47,141400.0
2013-08-07 10:30:00,41.46,41.57,41.42,41.5,264500.0,41.46,41.57,41.42,41.5,264500.0
2013-08-07 11:00:00,41.49,41.52,41.43,41.44,60400.0,41.49,41.52,41.43,41.44,60400.0
2013-08-07 11:30:00,41.43,41.48,41.37,41.43,72300.0,41.43,41.48,41.37,41.43,72300.0
2013-08-07 12:00:00,41.4,41.43,41.3,41.36,69400.0,41.4,41.43,41.3,41.36,69400.0
2013-08-07 12:30:00,41.36,41.46,41.33,41.33,64900.0,41.36,41.46,41.33,41.33,64900.0
2013-08-07 13:00:00,41.33,41.5,41.33,41.49,43100.0,41.33,41.5,41.33,41.49,43100.0
2013-08-07 13:30:00,41.49,41.52,41.39,41.41,42900.0,41.49,41.52,41.39,41.41,42900.0
2013-08-07 14:00:00,41.41,41.41,41.32,41.35,105500.0,41.41,41.41,41.32,41.35,105500.0
2013-08-07 14:30:00,41.36,41.37,41.31,41.36,69500.0,41.36,41.37,41.31,41.36,69500.0
2013-08-07 15:00:00,41.36,41.43,41.35,41.43,116100.0,41.36,41.43,41.35,41.43,116100.0
2013-08-07 15:30:00,41.43,41.51,41.23,41.25,635700.0,41.43,41.51,41.23,41.25,635700.0
2013-08-08 09:30:00,41.62,41.64,41.14,41.14,144300.0,41.62,41.64,41.14,41.14,144300.0
2013-08-08 10:00:00,41.13,41.17,40.84,41.0,220200.0,41.13,41.17,40.84,41.0,220200.0
2013-08-08 10:30:00,40.99,41.0,40.92,40.98,183100.0,40.99,41.0,40.92,40.98,183100.0
2013-08-08 11:00:00,40.98,41.0,40.91,40.98,98100.0,40.98,41.0,40.91,40.98,98100.0
2013-08-08 11:30:00,40.97,41.3,40.95,41.25,276500.0,40.97,41.3,40.95,41.25,276500.0
2013-08-08 12:00:00,41.25,41.34,41.22,41.25,161900.0,41.25,41.34,41.22,41.25,161900.0
2013-08-08 12:30:00,41.25,41.45,41.19,41.45,110700.0,41.25,41.45,41.19,41.45,110700.0
2013-08-08 13:00:00,41.45,41.51,41.4,41.42,68300.0,41.45,41.51,41.4,41.42,68300.0
2013-08-08 13:30:00,41.43,41.45,41.37,41.42,102800.0,41.43,41.45,41.37,41.42,102800.0
2013-08-08 14:00:00,41.42,41.5,41.37,41.49,99400.0,41.42,41.5,41.37,41.49,99400.0
2013-08-08 14:30:00,41.5,41.56,41.43,41.56,125000.0,41.5,41.56,41.43,41.56,125000.0
2013-08-08 15:00:00,41.57,41.77,41.56,41.75,313200.0,41.57,41.77,41.56,41.75,313200.0
2013-08-08 15:30:00,41.75,41.83,41.6,41.63,338000.0,41.75,41.83,41.6,41.63,338000.0
2013-08-09 09:30:00,41.6,41.84,41.45,41.6,115300.0,41.6,41.84,41.45,41.6,115300.0
2013-08-09 10:00:00,41.6,41.6,41.14,41.27,68200.0,41.6,41.6,41.14,41.27,68200.0
2013-08-09 10:30:00,41.26,41.44,41.25,41.34,140000.0,41.26,41.44,41.25,41.34,140000.0
2013-08-09 11:00:00,41.34,41.35,41.06,41.12,55400.0,41.34,41.35,41.06,41.12,55400.0
2013-08-09 11:30:00,41.12,41.43,41.11,41.39,57400.0,41.12,41.43,41.11,41.39,57400.0
2013-08-09 12:00:00,41.39,41.56,41.38,41.41,63700.0,41.39,41.56,41.38,41.41,63700.0
2013-08-09 12:30:00,41.41,41.55,41.36,41.51,51100.0,41.41,41.55,41.36,41.51,51100.0
2013-08-09 13:00:00,41.5,41.5,41.33,41.37,40600.0,41.5,41.5,41.33,41.37,40600.0
2013-08-09 13:30:00,41.37,41.43,41.29,41.39,71000.0,41.37,41.43,41.29,41.39,71000.0
2013-08-09 14:00:00,41.38,41.39,41.3,41.34,44200.0,41.38,41.39,41.3,41.34,44200.0
2013-08-09 14:30:00,41.34,41.41,41.3,41.41,50300.0,41.34,41.41,41.3,41.41,50300.0
2013-08-09 15:00:00,41.41,41.49,41.41,41.47,81500.0,41.41,41.49,41.41,41.47,81500.0
2013-08-09 15:30:00,41.47,41.59,41.42,41.44,288300.0,41.47,41.59,41.42,41.44,288300.0
2013-08-12 09:30:00,41.24,41.72,41.15,41.66,152300.0,41.24,41.72,41.15,41.66,152300.0
2013-08-12 10:00:00,41.67,41.84,41.6,41.64,129300.0,41.67,41.84,41.6,41.64,129300.0
2013-08-12 10:30:00,41.65,41.92,41.63,41.84,94400.0,41.65,41.92,41.63,41.84,94400.0
2013-08-12 11:00:00,41.84,42.04,41.83,42.04,81600.0,41.84,42.04,41.83,42.04,81600.0
2013-08-12 11:30:00,42.04,42.18,42.0,42.01,191100.0,42.04,42.18,42.0,42.01,191100.0
2013-08-12 12:00:00,42.02,42.02,41.91,41.91,49100.0,42.02,42.02,41.91,41.91,49100.0
2013-08-12 12:30:00,41.89,42.02,41.85,42.01,45500.0,41.89,42.02,41.85,42.01,45500.0
2013-08-12 13:00:00,42.0,42.01,41.91,41.93,24800.0,42.0,42.01,41.91,41.93,24800.0
2013-08-12 13:30:00,41.95,41.95,41.8,41.81,78500.0,41.95,41.95,41.8,41.81,78500.0
2013-08-12 14:00:00,41.81,41.86,41.76,41.84,107900.0,41.81,41.86,41.76,41.84,107900.0
2013-08-12 14:30:00,41.84,42.11,41.84,42.08,160300.0,41.84,42.11,41.84,42.08,160300.0
2013-08-12 15:00:00,42.07,42.21,42.05,42.13,210500.0,42.07,42.21,42.05,42.13,210500.0
2013-08-12 15:30:00,42.12,42.15,42.01,42.1,350600.0,42.12,42.15,42.01,42.1,350600.0
2013-08-13 09:30:00,42.05,42.34,42.03,42.17,71200.0,42.05,42.34,42.03,42.17,71200.0
2013-08-13 10:00:00,42.15,42.18,41.85,42.04,114300.0,42.15,42.18,41.85,42.04,114300.0
2013-08-13 10:30:00,42.04,42.17,41.99,42.05,95500.0,42.04,42.17,41.99,42.05,95500.0
2013-08-13 11:00:00,42.05,42.09,42.01,42.02,137200.0,42.05,42.09,42.01,42.02,137200.0
2013-08-13 11:30:00,42.02,42.15,42.02,42.07,307200.0,42.02,42.15,42.02,42.07,307200.0
2013-08-13 12:00:00,42.08,42.1,42.06,42.1,169700.0,42.08,42.1,42.06,42.1,169700.0
2013-08-13 12:30:00,42.1,42.15,42.05,42.05,68600.0,42.1,42.15,42.05,42.05,68600.0
2013-08-13 13:00:00,42.05,42.08,41.99,42.0,89400.0,42.05,42.08,41.99,42.0,89400.0
2013-08-13 13:30:00,41.98,42.01,41.9,41.9,49300.0,41.98,42.01,41.9,41.9,49300.0
2013-08-13 14:00:00,41.9,41.91,41.83,41.87,50100.0,41.9,41.91,41.83,41.87,50100.0
2013-08-13 14:30:00,41.87,41.87,41.79,41.81,132800.0,41.87,41.87,41.79,41.81,132800.0
2013-08-13 15:00:00,41.8,41.81,41.68,41.79,200300.0,41.8,41.81,41.68,41.79,200300.0
2013-08-13 15:30:00,41.79,41.86,41.77,41.77,238600.0,41.79,41.86,41.77,41.77,238600.0
2013-08-14 09:30:00,41.64,41.64,41.35,41.39,91800.0,41.64,41.64,41.35,41.39,91800.0
2013-08-14 10:00:00,41.42,41.47,41.27,41.34,38700.0,41.42,41.47,41.27,41.34,38700.0
2013-08-14 10:30:00,41.34,41.38,41.15,41.17,62300.0,41.34,41.38,41.15,41.17,62300.0
2013-08-14 11:00:00,41.17,41.2,41.1,41.18,75300.0,41.17,41.2,41.1,41.18,75300.0
2013-08-14 11:30:00,41.19,41.22,41.06,41.1,66500.0,41.19,41.22,41.06,41.1,66500.0
2013-08-14 12:00:00,41.1,41.18,41.02,41.15,68500.0,41.1,41.18,41.02,41.15,68500.0
2013-08-14 12:30:00,41.14,41.16,40.95,41.0,63300.0,41.14,41.16,40.95,41.0,63300.0
2013-08-14 13:00:00,40.99,41.01,40.93,41.0,84000.0,40.99,41.01,40.93,41.0,84000.0
2013-08-14 13:30:00,40.99,40.99,40.76,40.77,155100.0,40.99,40.99,40.76,40.77,155100.0
2013-08-14 14:00:00,40.76,40.93,40.72,40.82,189200.0,40.76,40.93,40.72,40.82,189200.0
2013-08-14 14:30:00,40.82,40.9,40.8,40.86,142900.0,40.82,40.9,40.8,40.86,142900.0
2013-08-14 15:00:00,40.86,40.89,40.78,40.82,200300.0,40.86,40.89,40.78,40.82,200300.0
2013-08-14 15:30:00,40.82,40.85,40.74,40.78,409100.0,40.82,40.85,40.74,40.78,409100.0
2013-08-15 09:30:00,40.45,40.5,40.08,40.22,355600.0,40.45,40.5,40.08,40.22,355600.0
2013-08-15 10:00:00,40.22,40.3,40.09,40.23,244800.0,40.22,40.3,40.09,40.23,244800.0
2013-08-15 10:30:00,40.24,40.29,40.1,40.2,334500.0,40.24,40.29,40.1,40.2,334500.0
2013-08-15 11:00:00,40.22,40.25,40.12,40.24,180100.0,40.22,40.25,40.12,40.24,180100.0
2013-08-15 11:30:00,40.25,40.26,40.17,40.24,126500.0,40.25,40.26,40.17,40.24,126500.0
2013-08-15 12:00:00,40.24,40.38,40.24,40.3,78700.0,40.24,40.38,40.24,40.3,78700.0
2013-08-15 12:30:00,40.32,40.44,40.27,40.33,46500.0,40.32,40.44,40.27,40.33,46500.0
2013-08-15 13:00:00,40.31,40.31,40.12,40.17,39800.0,40.31,40.31,40.12,40.17,39800.0
2013-08-15 13:30:00,40.17,40.25,40.17,40.19,42400.0,40.17,40.25,40.17,40.19,42400.0
2013-08-15 14:00:00,40.2,40.24,40.07,40.21,108400.0,40.2,40.24,40.07,40.21,108400.0
2013-08-15 14:30:00,40.21,40.3,40.15,40.3,222800.0,40.21,40.3,40.15,40.3,222800.0
2013-08-15 15:00:00,40.31,40.39,40.24,40.25,274000.0,40.31,40.39,40.24,40.25,274000.0
2013-08-15 15:30:00,40.24,40.3,40.21,40.28,339700.0,40.24,40.3,40.21,40.28,339700.0
2013-08-16 09:30:00,40.17,40.37,39.96,40.32,193500.0,40.17,40.37,39.96,40.32,193500.0
2013-08-16 10:00:00,40.29,40.3,40.13,40.26,187900.0,40.29,40.3,40.13,40.26,187900.0
2013-08-16 10:30:00,40.26,40.33,40.16,40.22,84200.0,40.26,40.33,40.16,40.22,84200.0
2013-08-16 11:00:00,40.22,40.23,39.93,40.01,219900.0,40.22,40.23,39.93,40.01,219900.0
2013-08-16 11:30:00,39.99,40.12,39.97,40.06,114400.0,39.99,40.12,39.97,40.06,114400.0
2013-08-16 12:00:00,40.06,40.19,40.06,40.1,282300.0,40.06,40.19,40.06,40.1,282300.0
2013-08-16 12:30:00,40.09,40.12,39.95,39.96,77900.0,40.09,40.12,39.95,39.96,77900.0
2013-08-16 13:00:00,39.95,39.96,39.73,39.93,105500.0,39.95,39.96,39.73,39.93,105500.0
2013-08-16 13:30:00,39.92,39.94,39.69,39.73,100300.0,39.92,39.94,39.69,39.73,100300.0
2013-08-16 14:00:00,39.71,39.8,39.69,39.79,90200.0,39.71,39.8,39.69,39.79,90200.0
2013-08-16 14:30:00,39.79,39.93,39.69,39.91,211000.0,39.79,39.93,39.69,39.91,211000.0
2013-08-16 15:00:00,39.91,39.91,39.81,39.82,193900.0,39.91,39.91,39.81,39.82,193900.0
2013-08-16 15:30:00,39.82,39.85,39.65,39.74,436200.0,39.82,39.85,39.65,39.74,436200.0
2013-08-19 09:30:00,39.97,40.35,39.77,39.94,253100.0,39.97,40.35,39.77,39.94,253100.0
2013-08-19 10:00:00,39.94,40.14,39.86,39.91,240000.0,39.94,40.14,39.86,39.91,240000.0
2013-08-19 10:30:00,39.92,40.1,39.88,40.07,322600.0,39.92,40.1,39.88,40.07,322600.0
2013-08-19 11:00:00,40.07,40.22,40.03,40.13,242700.0,40.07,40.22,40.03,40.13,242700.0
2013-08-19 11:30:00,40.13,40.27,39.92,40.0,192400.0,40.13,40.27,39.92,40.0,192400.0
2013-08-19 12:00:00,40.0,40.05,39.97,39.99,145500.0,40.0,40.05,39.97,39.99,145500.0
2013-08-19 12:30:00,40.0,40.02,39.93,39.99,71200.0,40.0,40.02,39.93,39.99,71200.0
2013-08-19 13:00:00,39.98,40.0,39.93,40.0,47900.0,39.98,40.0,39.93,40.0,47900.0
2013-08-19 13:30:00,39.99,39.99,39.8,39.85,163100.0,39.99,39.99,39.8,39.85,163100.0
2013-08-19 14:00:00,39.86,40.01,39.83,39.97,187100.0,39.86,40.01,39.83,39.97,187100.0
2013-08-19 14:30:00,39.96,40.01,39.91,39.95,211000.0,39.96,40.01,39.91,39.95,211000.0
2013-08-19 15:00:00,39.95,39.97,39.85,39.91,241300.0,39.95,39.97,39.85,39.91,241300.0
2013-08-19 15:30:00,39.9,39.97,39.8,39.92,663900.0,39.9,39.97,39.8,39.92,663900.0
2013-08-20 09:30:00,43.89,44.15,43.09,43.11,2046600.0,43.89,44.15,43.09,43.11,2046600.0
2013-08-20 10:00:00,43.11,43.61,42.94,43.44,974400.0,43.11,43.61,42.94,43.44,974400.0
2013-08-20 10:30:00,43.43,43.79,43.25,43.69,569200.0,43.43,43.79,43.25,43.69,569200.0
2013-08-20 11:00:00,43.69,43.92,43.56,43.77,377300.0,43.69,43.92,43.56,43.77,377300.0
2013-08-20 11:30:00,43.78,44.01,43.77,43.98,361700.0,43.78,44.01,43.77,43.98,361700.0
2013-08-20 12:00:00,43.98,44.0,43.62,43.88,353600.0,43.98,44.0,43.62,43.88,353600.0
2013-08-20 12:30:00,43.89,43.94,43.68,43.91,224500.0,43.89,43.94,43.68,43.91,224500.0
2013-08-20 13:00:00,43.92,44.02,43.87,43.93,213800.0,43.92,44.02,43.87,43.93,213800.0
2013-08-20 13:30:00,43.91,43.92,43.73,43.86,258500.0,43.91,43.92,43.73,43.86,258500.0
2013-08-20 14:00:00,43.87,43.88,43.73,43.83,189700.0,43.87,43.88,43.73,43.83,189700.0
2013-08-20 14:30:00,43.84,43.9,43.59,43.59,256300.0,43.84,43.9,43.59,43.59,256300.0
2013-08-20 15:00:00,43.59,43.73,43.57,43.69,320400.0,43.59,43.73,43.57,43.69,320400.0
2013-08-20 15:30:00,43.69,43.77,43.16,43.21,1479700.0,43.69,43.77,43.16,43.21,1479700.0
2013-08-21 09:30:00,43.05,43.14,42.6,42.74,314900.0,43.05,43.14,42.6,42.74,314900.0
2013-08-21 10:00:00,42.74,42.93,42.68,42.7,324300.0,42.74,42.93,42.68,42.7,324300.0
2013-08-21 10:30:00,42.71,42.74,42.52,42.52,197100.0,42.71,42.74,42.52,42.52,197100.0
2013-08-21 11:00:00,42.52,42.59,42.37,42.39,158700.0,42.52,42.59,42.37,42.39,158700.0
2013-08-21 11:30:00,42.38,42.5,42.25,42.34,143600.0,42.38,42.5,42.25,42.34,143600.0
2013-08-21 12:00:00,42.35,42.43,42.24,42.26,151900.0,42.35,42.43,42.24,42.26,151900.0
2013-08-21 12:30:00,42.26,42.26,42.01,42.01,192800.0,42.26,42.26,42.01,42.01,192800.0
2013-08-21 13:00:00,42.01,42.06,41.95,41.95,335700.0,42.01,42.06,41.95,41.95,335700.0
2013-08-21 13:30:00,41.95,42.31,41.95,42.27,223000.0,41.95,42.31,41.95,42.27,223000.0
2013-08-21 14:00:00,42.28,42.28,41.97,42.19,264500.0,42.28,42.28,41.97,42.19,264500.0
2013-08-21 14:30:00,42.2,42.45,42.2,42.45,339200.0,42.2,42.45,42.2,42.45,339200.0
2013-08-21 15:00:00,42.45,42.59,42.39,42.48,316400.0,42.45,42.59,42.39,42.48,316400.0
2013-08-21 15:30:00,42.48,42.52,42.25,42.3,411300.0,42.48,42.52,42.25,42.3,411300.0
2013-08-22 09:30:00,42.15,42.58,41.71,42.56,282100.0,42.15,42.58,41.71,42.56,282100.0
2013-08-22 10:00:00,42.58,42.78,42.39,42.73,181100.0,42.58,42.78,42.39,42.73,181100.0
2013-08-22 10:30:00,42.72,42.83,42.69,42.81,134300.0,42.72,42.83,42.69,42.81,134300.0
2013-08-22 11:00:00,42.82,42.91,42.7,42.75,157900.0,42.82,42.91,42.7,42.75,157900.0
2013-08-22 11:30:00,42.76,42.8,42.67,42.75,97000.0,42.76,42.8,42.67,42.75,97000.0
2013-08-22 12:00:00,42.75,42.77,42.71,42.71,32500.0,42.75,42.77,42.71,42.71,32500.0
2013-08-22 12:30:00,42.71,42.75,42.71,42.75,200.0,42.71,42.75,42.71,42.75,200.0
2013-08-22 13:00:00,42.75,42.75,42.75,42.75,0.0,42.75,42.75,42.75,42.75,0.0
2013-08-22 13:30:00,42.75,42.75,42.75,42.75,0.0,42.75,42.75,42.75,42.75,0.0
2013-08-22 14:00:00,42.75,42.75,42.75,42.75,200.0,42.75,42.75,42.75,42.75,200.0
2013-08-22 14:30:00,42.75,42.75,42.75,42.75,0.0,42.75,42.75,42.75,42.75,0.0
2013-08-22 15:00:00,42.76,42.77,42.58,42.66,29900.0,42.76,42.77,42.58,42.66,29900.0
2013-08-22 15:30:00,42.67,42.87,42.66,42.7,437100.0,42.67,42.87,42.66,42.7,437100.0
2013-08-23 09:30:00,42.81,42.97,42.3,42.44,99800.0,42.81,42.97,42.3,42.44,99800.0
2013-08-23 10:00:00,42.43,42.43,42.12,42.21,65900.0,42.43,42.43,42.12,42.21,65900.0
2013-08-23 10:30:00,42.23,42.56,42.22,42.47,63300.0,42.23,42.56,42.22,42.47,63300.0
2013-08-23 11:00:00,42.47,42.55,42.36,42.4,60100.0,42.47,42.55,42.36,42.4,60100.0
2013-08-23 11:30:00,42.41,42.58,42.41,42.49,58300.0,42.41,42.58,42.41,42.49,58300.0
2013-08-23 12:00:00,42.5,42.61,42.47,42.53,41600.0,42.5,42.61,42.47,42.53,41600.0
2013-08-23 12:30:00,42.52,42.65,42.49,42.59,42600.0,42.52,42.65,42.49,42.59,42600.0
2013-08-23 13:00:00,42.58,42.66,42.51,42.63,55600.0,42.58,42.66,42.51,42.63,55600.0
2013-08-23 13:30:00,42.64,42.66,42.59,42.62,59400.0,42.64,42.66,42.59,42.62,59400.0
2013-08-23 14:00:00,42.62,42.67,42.54,42.58,99800.0,42.62,42.67,42.54,42.58,99800.0
2013-08-23 14:30:00,42.58,42.7,42.55,42.68,115200.0,42.58,42.7,42.55,42.68,115200.0
2013-08-23 15:00:00,42.68,42.7,42.61,42.67,166900.0,42.68,42.7,42.61,42.67,166900.0
2013-08-23 15:30:00,42.67,42.86,42.61,42.81,309500.0,42.67,42.86,42.61,42.81,309500.0
2013-08-26 09:30:00,42.75,42.96,42.51,42.53,92300.0,42.75,42.96,42.51,42.53,92300.0
2013-08-26 10:00:00,42.52,42.82,42.49,42.63,48900.0,42.52,42.82,42.49,42.63,48900.0
2013-08-26 10:30:00,42.66,42.7,42.59,42.66,43300.0,42.66,42.7,42.59,42.66,43300.0
2013-08-26 11:00:00,42.68,42.68,42.32,42.45,75300.0,42.68,42.68,42.32,42.45,75300.0
2013-08-26 11:30:00,42.46,42.54,42.4,42.44,39900.0,42.46,42.54,42.4,42.44,39900.0
2013-08-26 12:00:00,42.42,42.48,42.35,42.39,25900.0,42.42,42.48,42.35,42.39,25900.0
2013-08-26 12:30:00,42.41,42.48,42.38,42.43,21000.0,42.41,42.48,42.38,42.43,21000.0
2013-08-26 13:00:00,42.44,42.46,42.33,42.33,20500.0,42.44,42.46,42.33,42.33,20500.0
2013-08-26 13:30:00,42.33,42.34,42.24,42.3,80200.0,42.33,42.34,42.24,42.3,80200.0
2013-08-26 14:00:00,42.3,42.3,42.25,42.28,48200.0,42.3,42.3,42.25,42.28,48200.0
2013-08-26 14:30:00,42.28,42.3,42.23,42.28,64600.0,42.28,42.3,42.23,42.28,64600.0
2013-08-26 15:00:00,42.29,42.32,42.0,42.06,223000.0,42.29,42.32,42.0,42.06,223000.0
2013-08-26 15:30:00,42.09,42.21,42.06,42.06,201300.0,42.09,42.21,42.06,42.06,201300.0
2013-08-27 09:30:00,41.57,41.82,41.52,41.74,66600.0,41.57,41.82,41.52,41.74,66600.0
2013-08-27 10:00:00,41.75,41.86,41.6,41.61,71900.0,41.75,41.86,41.6,41.61,71900.0
2013-08-27 10:30:00,41.61,41.96,41.6,41.96,151600.0,41.61,41.96,41.6,41.96,151600.0
2013-08-27 11:00:00,41.94,41.96,41.74,41.75,224000.0,41.94,41.96,41.74,41.75,224000.0
2013-08-27 11:30:00,41.77,41.79,41.55,41.64,77900.0,41.77,41.79,41.55,41.64,77900.0
2013-08-27 12:00:00,41.65,41.65,41.44,41.56,50200.0,41.65,41.65,41.44,41.56,50200.0
2013-08-27 12:30:00,41.54,41.65,41.49,41.5,51300.0,41.54,41.65,41.49,41.5,51300.0
2013-08-27 13:00:00,41.49,41.61,41.3,41.36,59100.0,41.49,41.61,41.3,41.36,59100.0
2013-08-27 13:30:00,41.36,41.59,41.36,41.46,65000.0,41.36,41.59,41.36,41.46,65000.0
2013-08-27 14:00:00,41.46,41.56,41.29,41.38,155000.0,41.46,41.56,41.29,41.38,155000.0
2013-08-27 14:30:00,41.37,41.54,41.35,41.44,75200.0,41.37,41.54,41.35,41.44,75200.0
2013-08-27 15:00:00,41.43,41.46,41.24,41.3,112000.0,41.43,41.46,41.24,41.3,112000.0
2013-08-27 15:30:00,41.31,41.49,41.26,41.45,375200.0,41.31,41.49,41.26,41.45,375200.0
2013-08-28 09:30:00,41.61,42.16,41.41,41.9,241400.0,41.61,42.16,41.41,41.9,241400.0
2013-08-28 10:00:00,41.9,41.96,41.67,41.81,100200.0,41.9,41.96,41.67,41.81,100200.0
2013-08-28 10:30:00,41.81,41.9,41.7,41.75,73900.0,41.81,41.9,41.7,41.75,73900.0
2013-08-28 11:00:00,41.75,41.81,41.65,41.65,85600.0,41.75,41.81,41.65,41.65,85600.0
2013-08-28 11:30:00,41.65,41.84,41.54,41.84,87900.0,41.65,41.84,41.54,41.84,87900.0
2013-08-28 12:00:00,41.84,41.89,41.78,41.87,76700.0,41.84,41.89,41.78,41.87,76700.0
2013-08-28 12:30:00,41.88,41.89,41.71,41.83,60600.0,41.88,41.89,41.71,41.83,60600.0
2013-08-28 13:00:00,41.84,41.95,41.83,41.91,90100.0,41.84,41.95,41.83,41.91,90100.0
2013-08-28 13:30:00,41.92,41.92,41.74,41.83,91700.0,41.92,41.92,41.74,41.83,91700.0
2013-08-28 14:00:00,41.84,42.05,41.71,42.04,178800.0,41.84,42.05,41.71,42.04,178800.0
2013-08-28 14:30:00,42.04,42.05,41.82,41.82,176300.0,42.04,42.05,41.82,41.82,176300.0
2013-08-28 15:00:00,41.83,41.96,41.77,41.87,150300.0,41.83,41.96,41.77,41.87,150300.0
2013-08-28 15:30:00,41.88,41.99,41.88,41.96,388200.0,41.88,41.99,41.88,41.96,388200.0
2013-08-29 09:30:00,42.15,43.06,42.03,42.75,291000.0,42.15,43.06,42.03,42.75,291000.0
2013-08-29 10:00:00,42.73,42.82,42.5,42.65,201500.0,42.73,42.82,42.5,42.65,201500.0
2013-08-29 10:30:00,42.65,42.92,42.65,42.81,114500.0,42.65,42.92,42.65,42.81,114500.0
2013-08-29 11:00:00,42.82,42.89,42.72,42.77,72000.0,42.82,42.89,42.72,42.77,72000.0
2013-08-29 11:30:00,42.75,42.79,42.67,42.72,67300.0,42.75,42.79,42.67,42.72,67300.0
2013-08-29 12:00:00,42.72,42.81,42.72,42.8,39800.0,42.72,42.81,42.72,42.8,39800.0
2013-08-29 12:30:00,42.81,42.86,42.75,42.81,75100.0,42.81,42.86,42.75,42.81,75100.0
2013-08-29 13:00:00,42.81,42.88,42.66,42.75,81900.0,42.81,42.88,42.66,42.75,81900.0
2013-08-29 13:30:00,42.75,42.75,42.59,42.63,75000.0,42.75,42.75,42.59,42.63,75000.0
2013-08-29 14:00:00,42.62,42.7,42.55,42.68,59500.0,42.62,42.7,42.55,42.68,59500.0
2013-08-29 14:30:00,42.67,42.69,42.54,42.56,45900.0,42.67,42.69,42.54,42.56,45900.0
2013-08-29 15:00:00,42.57,42.59,42.49,42.51,84200.0,42.57,42.59,42.49,42.51,84200.0
2013-08-29 15:30:00,42.51,42.54,42.44,42.49,227000.0,42.51,42.54,42.44,42.49,227000.0
2013-08-30 09:30:00,42.71,42.73,42.25,42.36,54600.0,42.71,42.73,42.25,42.36,54600.0
2013-08-30 10:00:00,42.35,42.36,42.18,42.25,35500.0,42.35,42.36,42.18,42.25,35500.0
2013-08-30 10:30:00,42.25,42.25,42.08,42.1,36300.0,42.25,42.25,42.08,42.1,36300.0
2013-08-30 11:00:00,42.1,42.1,41.95,41.96,81800.0,42.1,42.1,41.95,41.96,81800.0
2013-08-30 11:30:00,41.94,42.0,41.82,41.9,52800.0,41.94,42.0,41.82,41.9,52800.0
2013-08-30 12:00:00,41.9,42.0,41.88,41.98,41000.0,41.9,42.0,41.88,41.98,41000.0
2013-08-30 12:30:00,41.98,41.98,41.89,41.95,39000.0,41.98,41.98,41.89,41.95,39000.0
2013-08-30 13:00:00,41.94,42.11,41.78,42.01,83600.0,41.94,42.11,41.78,42.01,83600.0
2013-08-30 13:30:00,42.01,42.09,41.92,41.92,44100.0,42.01,42.09,41.92,41.92,44100.0
2013-08-30 14:00:00,41.92,41.97,41.87,41.88,49300.0,41.92,41.97,41.87,41.88,49300.0
2013-08-30 14:30:00,41.89,42.03,41.88,41.92,48200.0,41.89,42.03,41.88,41.92,48200.0
2013-08-30 15:00:00,41.92,42.02,41.89,41.92,90400.0,41.92,42.02,41.89,41.92,90400.0
2013-08-30 15:30:00,41.92,42.01,41.81,41.96,278900.0,41.92,42.01,41.81,41.96,278900.0
2013-09-03 09:30:00,42.55,42.65,41.9,41.91,277500.0,42.55,42.65,41.9,41.91,277500.0
2013-09-03 10:00:00,41.93,42.08,41.69,41.72,198200.0,41.93,42.08,41.69,41.72,198200.0
2013-09-03 10:30:00,41.73,42.02,41.72,41.91,151800.0,41.73,42.02,41.72,41.91,151800.0
2013-09-03 11:00:00,41.91,42.0,41.73,41.8,202900.0,41.91,42.0,41.73,41.8,202900.0
2013-09-03 11:30:00,41.79,41.95,41.77,41.9,74100.0,41.79,41.95,41.77,41.9,74100.0
2013-09-03 12:00:00,41.89,41.96,41.85,41.86,49600.0,41.89,41.96,41.85,41.86,49600.0
2013-09-03 12:30:00,41.87,41.89,41.84,41.86,51100.0,41.87,41.89,41.84,41.86,51100.0
2013-09-03 13:00:00,41.86,41.89,41.79,41.89,90000.0,41.86,41.89,41.79,41.89,90000.0
2013-09-03 13:30:00,41.9,41.9,41.78,41.8,97500.0,41.9,41.9,41.78,41.8,97500.0
2013-09-03 14:00:00,41.81,41.86,41.72,41.79,97800.0,41.81,41.86,41.72,41.79,97800.0
2013-09-03 14:30:00,41.79,41.8,41.65,41.8,91400.0,41.79,41.8,41.65,41.8,91400.0
2013-09-03 15:00:00,41.8,41.84,41.73,41.75,139200.0,41.8,41.84,41.73,41.75,139200.0
2013-09-03 15:30:00,41.76,41.81,41.68,41.75,254500.0,41.76,41.81,41.68,41.75,254500.0
2013-09-04 09:30:00,41.61,41.9,41.48,41.65,71800.0,41.61,41.9,41.48,41.65,71800.0
2013-09-04 10:00:00,41.66,41.85,41.66,41.79,150100.0,41.66,41.85,41.66,41.79,150100.0
2013-09-04 10:30:00,41.79,41.87,41.77,41.79,113100.0,41.79,41.87,41.77,41.79,113100.0
2013-09-04 11:00:00,41.8,41.95,41.77,41.89,70400.0,41.8,41.95,41.77,41.89,70400.0
2013-09-04 11:30:00,41.89,42.01,41.88,42.01,81700.0,41.89,42.01,41.88,42.01,81700.0
2013-09-04 12:00:00,42.01,42.02,41.85,41.89,41300.0,42.01,42.02,41.85,41.89,41300.0
2013-09-04 12:30:00,41.9,41.92,41.74,41.83,49200.0,41.9,41.92,41.74,41.83,49200.0
2013-09-04 13:00:00,41.82,41.86,41.78,41.84,101900.0,41.82,41.86,41.78,41.84,101900.0
2013-09-04 13:30:00,41.84,41.9,41.78,41.86,80800.0,41.84,41.9,41.78,41.86,80800.0
2013-09-04 14:00:00,41.86,41.92,41.83,41.88,193400.0,41.86,41.92,41.83,41.88,193400.0
2013-09-04 14:30:00,41.87,41.89,41.85,41.85,84600.0,41.87,41.89,41.85,41.85,84600.0
2013-09-04 15:00:00,41.85,41.9,41.71,41.78,135200.0,41.85,41.9,41.71,41.78,135200.0
2013-09-04 15:30:00,41.79,41.84,41.68,41.82,288800.0,41.79,41.84,41.68,41.82,288800.0
2013-09-05 09:30:00,42.0,42.12,41.86,41.9,235600.0,42.0,42.12,41.86,41.9,235600.0
2013-09-05 10:00:00,41.91,41.98,41.68,41.79,85600.0,41.91,41.98,41.68,41.79,85600.0
2013-09-05 10:30:00,41.79,41.83,41.5,41.52,127800.0,41.79,41.83,41.5,41.52,127800.0
2013-09-05 11:00:00,41.52,41.65,41.47,41.62,170600.0,41.52,41.65,41.47,41.62,170600.0
2013-09-05 11:30:00,41.63,41.84,41.63,41.83,174200.0,41.63,41.84,41.63,41.83,174200.0
2013-09-05 12:00:00,41.83,41.87,41.78,41.86,62500.0,41.83,41.87,41.78,41.86,62500.0
2013-09-05 12:30:00,41.84,41.87,41.73,41.76,55600.0,41.84,41.87,41.73,41.76,55600.0
2013-09-05 13:00:00,41.75,41.89,41.74,41.87,49300.0,41.75,41.89,41.74,41.87,49300.0
2013-09-05 13:30:00,41.88,41.95,41.85,41.89,54900.0,41.88,41.95,41.85,41.89,54900.0
2013-09-05 14:00:00,41.87,41.93,41.83,41.87,59400.0,41.87,41.93,41.83,41.87,59400.0
2013-09-05 14:30:00,41.87,42.01,41.86,42.01,73900.0,41.87,42.01,41.86,42.01,73900.0
2013-09-05 15:00:00,42.02,42.04,41.98,42.03,105000.0,42.02,42.04,41.98,42.03,105000.0
2013-09-05 15:30:00,42.03,42.06,41.94,41.98,314200.0,42.03,42.06,41.94,41.98,314200.0
2013-09-06 09:30:00,42.16,42.24,41.49,41.74,108000.0,42.16,42.24,41.49,41.74,108000.0
2013-09-06 10:00:00,41.74,42.25,41.62,42.19,115000.0,41.74,42.25,41.62,42.19,115000.0
2013-09-06 10:30:00,42.22,42.42,42.2,42.38,101900.0,42.22,42.42,42.2,42.38,101900.0
2013-09-06 11:00:00,42.38,42.5,42.38,42.49,71200.0,42.38,42.5,42.38,42.49,71200.0
2013-09-06 11:30:00,42.48,42.56,42.47,42.55,92400.0,42.48,42.56,42.47,42.55,92400.0
2013-09-06 12:00:00,42.54,42.58,42.46,42.49,57600.0,42.54,42.58,42.46,42.49,57600.0
2013-09-06 12:30:00,42.5,42.53,42.47,42.49,60500.0,42.5,42.53,42.47,42.49,60500.0
2013-09-06 13:00:00,42.5,42.61,42.5,42.59,64900.0,42.5,42.61,42.5,42.59,64900.0
2013-09-06 13:30:00,42.58,42.62,42.53,42.61,53200.0,42.58,42.62,42.53,42.61,53200.0
2013-09-06 14:00:00,42.61,42.7,42.58,42.7,90900.0,42.61,42.7,42.58,42.7,90900.0
2013-09-06 14:30:00,42.69,42.74,42.66,42.74,167100.0,42.69,42.74,42.66,42.74,167100.0
2013-09-06 15:00:00,42.74,42.76,42.63,42.68,244500.0,42.74,42.76,42.63,42.68,244500.0
2013-09-06 15:30:00,42.68,42.76,42.53,42.58,479100.0,42.68,42.76,42.53,42.58,479100.0
2013-09-09 09:30:00,42.42,42.7,42.35,42.35,138500.0,42.42,42.7,42.35,42.35,138500.0
2013-09-09 10:00:00,42.36,42.49,42.08,42.08,112300.0,42.36,42.49,42.08,42.08,112300.0
2013-09-09 10:30:00,42.07,42.29,42.07,42.2,120500.0,42.07,42.29,42.07,42.2,120500.0
2013-09-09 11:00:00,42.2,42.24,42.12,42.19,75600.0,42.2,42.24,42.12,42.19,75600.0
2013-09-09 11:30:00,42.19,42.31,42.19,42.31,52400.0,42.19,42.31,42.19,42.31,52400.0
2013-09-09 12:00:00,42.3,42.43,42.28,42.42,89900.0,42.3,42.43,42.28,42.42,89900.0
2013-09-09 12:30:00,42.42,42.42,42.22,42.28,64500.0,42.42,42.42,42.22,42.28,64500.0
2013-09-09 13:00:00,42.27,42.32,42.21,42.28,68400.0,42.27,42.32,42.21,42.28,68400.0
2013-09-09 13:30:00,42.27,42.6,42.24,42.6,148900.0,42.27,42.6,42.24,42.6,148900.0
2013-09-09 14:00:00,42.61,42.79,42.61,42.64,217300.0,42.61,42.79,42.61,42.64,217300.0
2013-09-09 14:30:00,42.64,42.7,42.58,42.62,103300.0,42.64,42.7,42.58,42.62,103300.0
2013-09-09 15:00:00,42.63,42.79,42.61,42.64,156500.0,42.63,42.79,42.61,42.64,156500.0
2013-09-09 15:30:00,42.64,42.73,42.6,42.7,399200.0,42.64,42.73,42.6,42.7,399200.0
2013-09-10 09:30:00,39.58,39.7,37.83,38.21,3211200.0,39.58,39.7,37.83,38.21,3211200.0
2013-09-10 10:00:00,38.21,38.53,37.83,38.42,1851400.0,38.21,38.53,37.83,38.42,1851400.0
2013-09-10 10:30:00,38.41,38.47,38.04,38.14,877200.0,38.41,38.47,38.04,38.14,877200.0
2013-09-10 11:00:00,38.14,38.43,38.13,38.2,578400.0,38.14,38.43,38.13,38.2,578400.0
2013-09-10 11:30:00,38.2,38.22,38.02,38.11,680000.0,38.2,38.22,38.02,38.11,680000.0
2013-09-10 12:00:00,38.11,38.19,38.07,38.15,307000.0,38.11,38.19,38.07,38.15,307000.0
2013-09-10 12:30:00,38.14,38.5,38.09,38.5,595000.0,38.14,38.5,38.09,38.5,595000.0
2013-09-10 13:00:00,38.5,38.65,38.2,38.45,624000.0,38.5,38.65,38.2,38.45,624000.0
2013-09-10 13:30:00,38.45,38.53,38.36,38.51,409000.0,38.45,38.53,38.36,38.51,409000.0
2013-09-10 14:00:00,38.51,38.62,38.32,38.36,624000.0,38.51,38.62,38.32,38.36,624000.0
2013-09-10 14:30:00,38.36,38.89,38.35,38.84,696600.0,38.36,38.89,38.35,38.84,696600.0
2013-09-10 15:00:00,38.85,38.93,38.68,38.77,782800.0,38.85,38.93,38.68,38.77,782800.0
2013-09-10 15:30:00,38.77,38.84,38.35,38.36,1603600.0,38.77,38.84,38.35,38.36,1603600.0
2013-09-11 09:30:00,38.42,38.66,38.35,38.39,626800.0,38.42,38.66,38.35,38.39,626800.0
2013-09-11 10:00:00,38.39,38.47,38.23,38.37,518900.0,38.39,38.47,38.23,38.37,518900.0
2013-09-11 10:30:00,38.37,38.43,38.3,38.31,374200.0,38.37,38.43,38.3,38.31,374200.0
2013-09-11 11:00:00,38.32,38.6,38.32,38.51,356300.0,38.32,38.6,38.32,38.51,356300.0
2013-09-11 11:30:00,38.51,38.73,38.43,38.46,269500.0,38.51,38.73,38.43,38.46,269500.0
2013-09-11 12:00:00,38.47,38.47,38.3,38.32,246300.0,38.47,38.47,38.3,38.32,246300.0
2013-09-11 12:30:00,38.33,38.56,38.28,38.53,202300.0,38.33,38.56,38.28,38.53,202300.0
2013-09-11 13:00:00,38.53,38.57,38.43,38.52,177100.0,38.53,38.57,38.43,38.52,177100.0
2013-09-11 13:30:00,38.52,38.57,38.46,38.47,145400.0,38.52,38.57,38.46,38.47,145400.0
2013-09-11 14:00:00,38.47,38.51,38.34,38.4,215000.0,38.47,38.51,38.34,38.4,215000.0
2013-09-11 14:30:00,38.4,38.46,38.29,38.3,210300.0,38.4,38.46,38.29,38.3,210300.0
2013-09-11 15:00:00,38.31,38.39,38.25,38.26,486600.0,38.31,38.39,38.25,38.26,486600.0
2013-09-11 15:30:00,38.26,38.3,38.09,38.2,1145200.0,38.26,38.3,38.09,38.2,1145200.0
2013-09-12 09:30:00,38.11,38.4,37.89,38.4,302000.0,38.11,38.4,37.89,38.4,302000.0
2013-09-12 10:00:00,38.4,38.72,38.39,38.7,388900.0,38.4,38.72,38.39,38.7,388900.0
2013-09-12 10:30:00,38.7,38.8,38.66,38.75,284300.0,38.7,38.8,38.66,38.75,284300.0
2013-09-12 11:00:00,38.74,38.8,38.47,38.51,202700.0,38.74,38.8,38.47,38.51,202700.0
2013-09-12 11:30:00,38.5,38.51,38.27,38.32,133700.0,38.5,38.51,38.27,38.32,133700.0
2013-09-12 12:00:00,38.32,38.33,38.11,38.14,171800.0,38.32,38.33,38.11,38.14,171800.0
2013-09-12 12:30:00,38.14,38.36,38.12,38.36,116600.0,38.14,38.36,38.12,38.36,116600.0
2013-09-12 13:00:00,38.35,38.42,38.26,38.31,167700.0,38.35,38.42,38.26,38.31,167700.0
2013-09-12 13:30:00,38.32,38.37,38.3,38.35,97000.0,38.32,38.37,38.3,38.35,97000.0
2013-09-12 14:00:00,38.35,38.36,38.3,38.34,111100.0,38.35,38.36,38.3,38.34,111100.0
2013-09-12 14:30:00,38.33,38.36,38.23,38.34,393900.0,38.33,38.36,38.23,38.34,393900.0
2013-09-12 15:00:00,38.34,38.42,38.33,38.34,186100.0,38.34,38.42,38.33,38.34,186100.0
2013-09-12 15:30:00,38.34,38.36,38.25,38.3,414100.0,38.34,38.36,38.25,38.3,414100.0
2013-09-13 09:30:00,38.72,38.74,38.37,38.4,233900.0,38.72,38.74,38.37,38.4,233900.0
2013-09-13 10:00:00,38.39,38.4,38.23,38.3,123400.0,38.39,38.4,38.23,38.3,123400.0
2013-09-13 10:30:00,38.3,38.4,38.25,38.29,92500.0,38.3,38.4,38.25,38.29,92500.0
2013-09-13 11:00:00,38.29,38.34,38.24,38.3,103500.0,38.29,38.34,38.24,38.3,103500.0
2013-09-13 11:30:00,38.3,38.39,38.25,38.3,86500.0,38.3,38.39,38.25,38.3,86500.0
2013-09-13 12:00:00,38.31,38.47,38.26,38.36,116400.0,38.31,38.47,38.26,38.36,116400.0
2013-09-13 12:30:00,38.37,38.38,38.3,38.33,74600.0,38.37,38.38,38.3,38.33,74600.0
2013-09-13 13:00:00,38.33,38.39,38.3,38.32,58600.0,38.33,38.39,38.3,38.32,58600.0
2013-09-13 13:30:00,38.32,38.32,38.27,38.3,63700.0,38.32,38.32,38.27,38.3,63700.0
2013-09-13 14:00:00,38.3,38.37,38.28,38.34,61200.0,38.3,38.37,38.28,38.34,61200.0
2013-09-13 14:30:00,38.33,38.41,38.32,38.36,105000.0,38.33,38.41,38.32,38.36,105000.0
2013-09-13 15:00:00,38.36,38.5,38.35,38.4,410100.0,38.36,38.5,38.35,38.4,410100.0
2013-09-13 15:30:00,38.4,38.44,38.34,38.37,337200.0,38.4,38.44,38.34,38.37,337200.0
2013-09-16 09:30:00,38.74,38.8,38.37,38.41,296400.0,38.74,38.8,38.37,38.41,296400.0
2013-09-16 10:00:00,38.44,38.53,38.37,38.47,155800.0,38.44,38.53,38.37,38.47,155800.0
2013-09-16 10:30:00,38.46,38.54,38.43,38.47,167600.0,38.46,38.54,38.43,38.47,167600.0
2013-09-16 11:00:00,38.47,38.54,38.47,38.5,144000.0,38.47,38.54,38.47,38.5,144000.0
2013-09-16 11:30:00,38.5,38.52,38.41,38.41,95100.0,38.5,38.52,38.41,38.41,95100.0
2013-09-16 12:00:00,38.4,38.41,38.31,38.31,89200.0,38.4,38.41,38.31,38.31,89200.0
2013-09-16 12:30:00,38.31,38.36,38.26,38.28,93900.0,38.31,38.36,38.26,38.28,93900.0
2013-09-16 13:00:00,38.27,38.39,38.27,38.37,148500.0,38.27,38.39,38.27,38.37,148500.0
2013-09-16 13:30:00,38.36,38.41,38.3,38.38,116100.0,38.36,38.41,38.3,38.38,116100.0
2013-09-16 14:00:00,38.38,38.43,38.34,38.42,138600.0,38.38,38.43,38.34,38.42,138600.0
2013-09-16 14:30:00,38.42,38.43,38.31,38.31,111000.0,38.42,38.43,38.31,38.31,111000.0
2013-09-16 15:00:00,38.31,38.46,38.31,38.45,229300.0,38.31,38.46,38.31,38.45,229300.0
2013-09-16 15:30:00,38.44,38.48,38.37,38.39,384800.0,38.44,38.48,38.37,38.39,384800.0
2013-09-17 09:30:00,38.4,38.73,38.4,38.6,201300.0,38.4,38.73,38.4,38.6,201300.0
2013-09-17 10:00:00,38.61,38.68,38.47,38.51,93100.0,38.61,38.68,38.47,38.51,93100.0
2013-09-17 10:30:00,38.5,38.59,38.37,38.41,219200.0,38.5,38.59,38.37,38.41,219200.0
2013-09-17 11:00:00,38.41,38.51,38.34,38.47,311400.0,38.41,38.51,38.34,38.47,311400.0
2013-09-17 11:30:00,38.46,38.52,38.32,38.41,255400.0,38.46,38.52,38.32,38.41,255400.0
2013-09-17 12:00:00,38.41,38.5,38.32,38.33,218200.0,38.41,38.5,38.32,38.33,218200.0
2013-09-17 12:30:00,38.33,38.35,38.21,38.29,146600.0,38.33,38.35,38.21,38.29,146600.0
2013-09-17 13:00:00,38.29,38.3,38.21,38.22,152300.0,38.29,38.3,38.21,38.22,152300.0
2013-09-17 13:30:00,38.23,38.25,38.17,38.22,192900.0,38.23,38.25,38.17,38.22,192900.0
2013-09-17 14:00:00,38.22,38.24,38.15,38.15,292700.0,38.22,38.24,38.15,38.15,292700.0
2013-09-17 14:30:00,38.15,38.19,38.06,38.14,337400.0,38.15,38.19,38.06,38.14,337400.0
2013-09-17 15:00:00,38.13,38.2,38.13,38.16,335900.0,38.13,38.2,38.13,38.16,335900.0
2013-09-17 15:30:00,38.15,38.17,38.07,38.12,621700.0,38.15,38.17,38.07,38.12,621700.0
2013-09-18 09:30:00,38.19,39.0,38.03,38.07,266600.0,38.19,39.0,38.03,38.07,266600.0
2013-09-18 10:00:00,38.07,38.13,38.01,38.06,144200.0,38.07,38.13,38.01,38.06,144200.0
2013-09-18 10:30:00,38.06,38.06,38.01,38.02,97900.0,38.06,38.06,38.01,38.02,97900.0
2013-09-18 11:00:00,38.02,38.06,37.63,37.68,316700.0,38.02,38.06,37.63,37.68,316700.0
2013-09-18 11:30:00,37.68,37.74,37.34,37.36,460100.0,37.68,37.74,37.34,37.36,460100.0
2013-09-18 12:00:00,37.36,37.56,37.35,37.48,255500.0,37.36,37.56,37.35,37.48,255500.0
2013-09-18 12:30:00,37.47,37.63,37.39,37.63,143400.0,37.47,37.63,37.39,37.63,143400.0
2013-09-18 13:00:00,37.63,37.74,37.58,37.72,137400.0,37.63,37.74,37.58,37.72,137400.0
2013-09-18 13:30:00,37.73,37.73,37.46,37.5,182900.0,37.73,37.73,37.46,37.5,182900.0
2013-09-18 14:00:00,37.51,38.12,37.51,38.05,317700.0,37.51,38.12,37.51,38.05,317700.0
2013-09-18 14:30:00,38.06,38.1,37.91,38.09,360900.0,38.06,38.1,37.91,38.09,360900.0
2013-09-18 15:00:00,38.09,38.13,37.95,37.95,343500.0,38.09,38.13,37.95,37.95,343500.0
2013-09-18 15:30:00,37.96,38.02,37.88,38.01,777700.0,37.96,38.02,37.88,38.01,777700.0
2013-09-19 09:30:00,38.11,38.25,37.94,38.06,184800.0,38.11,38.25,37.94,38.06,184800.0
2013-09-19 10:00:00,38.09,38.11,38.01,38.03,117500.0,38.09,38.11,38.01,38.03,117500.0
2013-09-19 10:30:00,38.02,38.1,38.0,38.06,81500.0,38.02,38.1,38.0,38.06,81500.0
2013-09-19 11:00:00,38.07,38.16,38.04,38.12,99100.0,38.07,38.16,38.04,38.12,99100.0
2013-09-19 11:30:00,38.13,38.16,38.04,38.08,102800.0,38.13,38.16,38.04,38.08,102800.0
2013-09-19 12:00:00,38.07,38.13,38.05,38.08,86000.0,38.07,38.13,38.05,38.08,86000.0
2013-09-19 12:30:00,38.08,38.09,37.92,37.92,84100.0,38.08,38.09,37.92,37.92,84100.0
2013-09-19 13:00:00,37.93,38.01,37.92,37.98,71400.0,37.93,38.01,37.92,37.98,71400.0
2013-09-19 13:30:00,37.99,38.05,37.95,37.98,72000.0,37.99,38.05,37.95,37.98,72000.0
2013-09-19 14:00:00,37.98,38.05,37.97,37.99,69400.0,37.98,38.05,37.97,37.99,69400.0
2013-09-19 14:30:00,37.98,38.02,37.95,37.99,175800.0,37.98,38.02,37.95,37.99,175800.0
2013-09-19 15:00:00,37.99,38.16,37.95,38.16,220100.0,37.99,38.16,37.95,38.16,220100.0
2013-09-19 15:30:00,38.16,38.27,38.09,38.13,517400.0,38.16,38.27,38.09,38.13,517400.0
2013-09-20 09:30:00,38.8,38.8,38.16,38.31,352000.0,38.8,38.8,38.16,38.31,352000.0
2013-09-20 10:00:00,38.32,38.34,38.11,38.24,152300.0,38.32,38.34,38.11,38.24,152300.0
2013-09-20 10:30:00,38.22,38.36,38.22,38.29,82500.0,38.22,38.36,38.22,38.29,82500.0
2013-09-20 11:00:00,38.27,38.28,38.13,38.18,156700.0,38.27,38.28,38.13,38.18,156700.0
2013-09-20 11:30:00,38.19,38.22,38.04,38.09,126000.0,38.19,38.22,38.04,38.09,126000.0
2013-09-20 12:00:00,38.08,38.1,38.05,38.06,173500.0,38.08,38.1,38.05,38.06,173500.0
2013-09-20 12:30:00,38.04,38.23,38.02,38.19,136600.0,38.04,38.23,38.02,38.19,136600.0
2013-09-20 13:00:00,38.18,38.2,38.08,38.14,126700.0,38.18,38.2,38.08,38.14,126700.0
2013-09-20 13:30:00,38.14,38.15,38.0,38.02,69300.0,38.14,38.15,38.0,38.02,69300.0
2013-09-20 14:00:00,38.02,38.03,37.91,37.98,102700.0,38.02,38.03,37.91,37.98,102700.0
2013-09-20 14:30:00,37.98,38.18,37.98,38.14,148300.0,37.98,38.18,37.98,38.14,148300.0
2013-09-20 15:00:00,38.13,38.17,38.09,38.15,170100.0,38.13,38.17,38.09,38.15,170100.0
2013-09-20 15:30:00,38.15,38.18,38.07,38.1,453400.0,38.15,38.18,38.07,38.1,453400.0
2013-09-23 09:30:00,38.03,38.1,37.55,37.59,134000.0,38.03,38.1,37.55,37.59,134000.0
2013-09-23 10:00:00,37.58,37.64,37.5,37.51,74200.0,37.58,37.64,37.5,37.51,74200.0
2013-09-23 10:30:00,37.5,37.64,37.5,37.54,84800.0,37.5,37.64,37.5,37.54,84800.0
2013-09-23 11:00:00,37.55,37.55,37.47,37.49,71900.0,37.55,37.55,37.47,37.49,71900.0
2013-09-23 11:30:00,37.5,37.51,37.43,37.45,75500.0,37.5,37.51,37.43,37.45,75500.0
2013-09-23 12:00:00,37.44,37.52,37.39,37.44,98000.0,37.44,37.52,37.39,37.44,98000.0
2013-09-23 12:30:00,37.43,37.49,37.39,37.47,114900.0,37.43,37.49,37.39,37.47,114900.0
2013-09-23 13:00:00,37.46,37.49,37.39,37.44,91400.0,37.46,37.49,37.39,37.44,91400.0
2013-09-23 13:30:00,37.45,37.48,37.41,37.47,94300.0,37.45,37.48,37.41,37.47,94300.0
2013-09-23 14:00:00,37.48,37.55,37.44,37.44,106800.0,37.48,37.55,37.44,37.44,106800.0
2013-09-23 14:30:00,37.44,37.48,37.39,37.45,140300.0,37.44,37.48,37.39,37.45,140300.0
2013-09-23 15:00:00,37.45,37.48,37.42,37.45,159600.0,37.45,37.48,37.42,37.45,159600.0
2013-09-23 15:30:00,37.46,37.52,37.42,37.44,286500.0,37.46,37.52,37.42,37.44,286500.0
2013-09-24 09:30:00,37.5,37.57,37.25,37.25,206700.0,37.5,37.57,37.25,37.25,206700.0
2013-09-24 10:00:00,37.25,37.29,37.07,37.21,131400.0,37.25,37.29,37.07,37.21,131400.0
2013-09-24 10:30:00,37.21,37.26,37.16,37.25,101600.0,37.21,37.26,37.16,37.25,101600.0
2013-09-24 11:00:00,37.25,37.39,37.24,37.36,441500.0,37.25,37.39,37.24,37.36,441500.0
2013-09-24 11:30:00,37.37,37.51,37.36,37.48,157000.0,37.37,37.51,37.36,37.48,157000.0
2013-09-24 12:00:00,37.48,37.5,37.38,37.38,88900.0,37.48,37.5,37.38,37.38,88900.0
2013-09-24 12:30:00,37.38,37.53,37.38,37.49,278000.0,37.38,37.53,37.38,37.49,278000.0
2013-09-24 13:00:00,37.49,37.59,37.42,37.59,164800.0,37.49,37.59,37.42,37.59,164800.0
2013-09-24 13:30:00,37.59,37.66,37.52,37.52,218100.0,37.59,37.66,37.52,37.52,218100.0
2013-09-24 14:00:00,37.52,37.56,37.48,37.53,106300.0,37.52,37.56,37.48,37.53,106300.0
2013-09-24 14:30:00,37.52,37.54,37.37,37.38,199200.0,37.52,37.54,37.37,37.38,199200.0
2013-09-24 15:00:00,37.38,37.39,37.3,37.33,223400.0,37.38,37.39,37.3,37.33,223400.0
2013-09-24 15:30:00,37.33,37.36,37.24,37.29,441600.0,37.33,37.36,37.24,37.29,441600.0
2013-09-25 09:30:00,37.28,37.54,37.06,37.12,99600.0,37.28,37.54,37.06,37.12,99600.0
2013-09-25 10:00:00,37.12,37.17,36.9,37.08,120600.0,37.12,37.17,36.9,37.08,120600.0
2013-09-25 10:30:00,37.08,37.11,36.93,37.05,63100.0,37.08,37.11,36.93,37.05,63100.0
2013-09-25 11:00:00,37.06,37.29,37.01,37.24,92100.0,37.06,37.29,37.01,37.24,92100.0
2013-09-25 11:30:00,37.23,37.38,37.2,37.3,74300.0,37.23,37.38,37.2,37.3,74300.0
2013-09-25 12:00:00,37.3,37.32,37.19,37.22,56100.0,37.3,37.32,37.19,37.22,56100.0
2013-09-25 12:30:00,37.22,37.3,37.17,37.25,83800.0,37.22,37.3,37.17,37.25,83800.0
2013-09-25 13:00:00,37.24,37.32,37.18,37.19,77100.0,37.24,37.32,37.18,37.19,77100.0
2013-09-25 13:30:00,37.18,37.19,36.84,36.91,300800.0,37.18,37.19,36.84,36.91,300800.0
2013-09-25 14:00:00,36.91,37.02,36.84,37.01,82200.0,36.91,37.02,36.84,37.01,82200.0
2013-09-25 14:30:00,37.01,37.06,36.99,37.02,90900.0,37.01,37.06,36.99,37.02,90900.0
2013-09-25 15:00:00,37.01,37.09,36.97,36.97,140600.0,37.01,37.09,36.97,36.97,140600.0
2013-09-25 15:30:00,36.96,37.0,36.87,36.93,464700.0,36.96,37.0,36.87,36.93,464700.0
2013-09-26 09:30:00,36.9,37.31,36.9,37.28,128500.0,36.9,37.31,36.9,37.28,128500.0
2013-09-26 10:00:00,37.27,37.35,37.16,37.2,77800.0,37.27,37.35,37.16,37.2,77800.0
2013-09-26 10:30:00,37.2,37.31,37.14,37.19,41100.0,37.2,37.31,37.14,37.19,41100.0
2013-09-26 11:00:00,37.21,37.21,36.95,36.97,90300.0,37.21,37.21,36.95,36.97,90300.0
2013-09-26 11:30:00,36.97,37.02,36.94,36.95,65300.0,36.97,37.02,36.94,36.95,65300.0
2013-09-26 12:00:00,36.96,36.98,36.89,36.98,65100.0,36.96,36.98,36.89,36.98,65100.0
2013-09-26 12:30:00,36.97,37.03,36.88,36.92,97100.0,36.97,37.03,36.88,36.92,97100.0
2013-09-26 13:00:00,36.91,37.02,36.9,37.01,58200.0,36.91,37.02,36.9,37.01,58200.0
2013-09-26 13:30:00,37.0,37.0,36.86,36.89,61100.0,37.0,37.0,36.86,36.89,61100.0
2013-09-26 14:00:00,36.89,36.94,36.8,36.92,116500.0,36.89,36.94,36.8,36.92,116500.0
2013-09-26 14:30:00,36.91,36.94,36.88,36.92,69800.0,36.91,36.94,36.88,36.92,69800.0
2013-09-26 15:00:00,36.91,36.98,36.89,36.93,106300.0,36.91,36.98,36.89,36.93,106300.0
2013-09-26 15:30:00,36.92,37.0,36.91,36.99,270100.0,36.92,37.0,36.91,36.99,270100.0
2013-09-27 09:30:00,36.85,36.88,36.4,36.49,250800.0,36.85,36.88,36.4,36.49,250800.0
2013-09-27 10:00:00,36.5,36.71,36.44,36.64,163700.0,36.5,36.71,36.44,36.64,163700.0
2013-09-27 10:30:00,36.63,36.79,36.56,36.79,121100.0,36.63,36.79,36.56,36.79,121100.0
2013-09-27 11:00:00,36.79,36.9,36.75,36.88,67400.0,36.79,36.9,36.75,36.88,67400.0
2013-09-27 11:30:00,36.88,36.93,36.84,36.93,34900.0,36.88,36.93,36.84,36.93,34900.0
2013-09-27 12:00:00,36.94,37.0,36.91,36.98,49100.0,36.94,37.0,36.91,36.98,49100.0
2013-09-27 12:30:00,36.98,37.14,36.97,37.11,64200.0,36.98,37.14,36.97,37.11,64200.0
2013-09-27 13:00:00,37.1,37.24,37.1,37.23,85300.0,37.1,37.24,37.1,37.23,85300.0
2013-09-27 13:30:00,37.22,37.23,37.14,37.18,83300.0,37.22,37.23,37.14,37.18,83300.0
2013-09-27 14:00:00,37.18,37.24,37.17,37.22,107300.0,37.18,37.24,37.17,37.22,107300.0
2013-09-27 14:30:00,37.22,37.26,37.17,37.17,90700.0,37.22,37.26,37.17,37.17,90700.0
2013-09-27 15:00:00,37.17,37.19,37.08,37.08,99700.0,37.17,37.19,37.08,37.08,99700.0
2013-09-27 15:30:00,37.09,37.11,37.03,37.06,267900.0,37.09,37.11,37.03,37.06,267900.0
2013-09-30 09:30:00,36.82,36.97,36.58,36.62,142000.0,36.82,36.97,36.58,36.62,142000.0
2013-09-30 10:00:00,36.63,36.9,36.62,36.88,152500.0,36.63,36.9,36.62,36.88,152500.0
2013-09-30 10:30:00,36.9,37.08,36.83,37.05,116800.0,36.9,37.08,36.83,37.05,116800.0
2013-09-30 11:00:00,37.04,37.08,36.86,36.92,57900.0,37.04,37.08,36.86,36.92,57900.0
2013-09-30 11:30:00,36.91,36.96,36.88,36.96,48700.0,36.91,36.96,36.88,36.96,48700.0
2013-09-30 12:00:00,36.95,36.97,36.88,36.91,81100.0,36.95,36.97,36.88,36.91,81100.0
2013-09-30 12:30:00,36.9,37.03,36.9,37.02,54200.0,36.9,37.03,36.9,37.02,54200.0
2013-09-30 13:00:00,37.03,37.14,37.03,37.06,88300.0,37.03,37.14,37.03,37.06,88300.0
2013-09-30 13:30:00,37.08,37.13,36.96,36.99,58100.0,37.08,37.13,36.96,36.99,58100.0
2013-09-30 14:00:00,37.0,37.06,36.99,37.02,88700.0,37.0,37.06,36.99,37.02,88700.0
2013-09-30 14:30:00,37.01,37.07,36.92,36.92,106800.0,37.01,37.07,36.92,36.92,106800.0
2013-09-30 15:00:00,36.91,36.91,36.71,36.73,264200.0,36.91,36.91,36.71,36.73,264200.0
2013-09-30 15:30:00,36.73,36.77,36.68,36.77,530800.0,36.73,36.77,36.68,36.77,530800.0
2013-10-01 09:30:00,36.71,36.9,36.63,36.8,276600.0,36.71,36.9,36.63,36.8,276600.0
2013-10-01 10:00:00,36.8,36.84,36.63,36.65,171300.0,36.8,36.84,36.63,36.65,171300.0
2013-10-01 10:30:00,36.66,36.84,36.66,36.77,104700.0,36.66,36.84,36.66,36.77,104700.0
2013-10-01 11:00:00,36.78,36.79,36.69,36.75,101700.0,36.78,36.79,36.69,36.75,101700.0
2013-10-01 11:30:00,36.76,36.84,36.75,36.8,179400.0,36.76,36.84,36.75,36.8,179400.0
2013-10-01 12:00:00,36.81,36.85,36.78,36.84,93300.0,36.81,36.85,36.78,36.84,93300.0
2013-10-01 12:30:00,36.84,36.84,36.72,36.73,85000.0,36.84,36.84,36.72,36.73,85000.0
2013-10-01 13:00:00,36.73,36.77,36.73,36.77,83900.0,36.73,36.77,36.73,36.77,83900.0
2013-10-01 13:30:00,36.77,36.81,36.73,36.73,98000.0,36.77,36.81,36.73,36.73,98000.0
2013-10-01 14:00:00,36.73,36.74,36.65,36.66,99000.0,36.73,36.74,36.65,36.66,99000.0
2013-10-01 14:30:00,36.66,36.71,36.6,36.67,123400.0,36.66,36.71,36.6,36.67,123400.0
2013-10-01 15:00:00,36.68,36.72,36.57,36.57,185100.0,36.68,36.72,36.57,36.57,185100.0
2013-10-01 15:30:00,36.58,36.63,36.47,36.52,620200.0,36.58,36.63,36.47,36.52,620200.0
2013-10-02 09:30:00,36.78,36.85,36.48,36.61,256700.0,36.78,36.85,36.48,36.61,256700.0
2013-10-02 10:00:00,36.61,36.65,36.48,36.59,150000.0,36.61,36.65,36.48,36.59,150000.0
2013-10-02 10:30:00,36.59,36.72,36.55,36.66,129300.0,36.59,36.72,36.55,36.66,129300.0
2013-10-02 11:00:00,36.66,36.75,36.56,36.59,156800.0,36.66,36.75,36.56,36.59,156800.0
2013-10-02 11:30:00,36.59,36.65,36.57,36.59,99600.0,36.59,36.65,36.57,36.59,99600.0
2013-10-02 12:00:00,36.59,36.65,36.53,36.55,104900.0,36.59,36.65,36.53,36.55,104900.0
2013-10-02 12:30:00,36.55,36.63,36.54,36.61,64400.0,36.55,36.63,36.54,36.61,64400.0
2013-10-02 13:00:00,36.61,36.77,36.6,36.74,258900.0,36.61,36.77,36.6,36.74,258900.0
2013-10-02 13:30:00,36.74,36.84,36.72,36.8,119900.0,36.74,36.84,36.72,36.8,119900.0
2013-10-02 14:00:00,36.8,36.83,36.76,36.78,91200.0,36.8,36.83,36.76,36.78,91200.0
2013-10-02 14:30:00,36.78,36.88,36.75,36.85,276800.0,36.78,36.88,36.75,36.85,276800.0
2013-10-02 15:00:00,36.84,36.89,36.79,36.8,286200.0,36.84,36.89,36.79,36.8,286200.0
2013-10-02 15:30:00,36.8,36.92,36.78,36.92,515600.0,36.8,36.92,36.78,36.92,515600.0
2013-10-03 09:30:00,36.83,37.02,36.73,36.91,133800.0,36.83,37.02,36.73,36.91,133800.0
2013-10-03 10:00:00,36.93,36.93,36.62,36.64,113000.0,36.93,36.93,36.62,36.64,113000.0
2013-10-03 10:30:00,36.64,36.78,36.6,36.66,124800.0,36.64,36.78,36.6,36.66,124800.0
2013-10-03 11:00:00,36.64,36.73,36.59,36.65,118200.0,36.64,36.73,36.59,36.65,118200.0
2013-10-03 11:30:00,36.65,36.73,36.59,36.6,93800.0,36.65,36.73,36.59,36.6,93800.0
2013-10-03 12:00:00,36.6,36.72,36.55,36.68,100000.0,36.6,36.72,36.55,36.68,100000.0
2013-10-03 12:30:00,36.69,36.76,36.59,36.72,127000.0,36.69,36.76,36.59,36.72,127000.0
2013-10-03 13:00:00,36.73,36.86,36.7,36.86,81500.0,36.73,36.86,36.7,36.86,81500.0
2013-10-03 13:30:00,36.86,36.91,36.75,36.85,68500.0,36.86,36.91,36.75,36.85,68500.0
2013-10-03 14:00:00,36.84,36.87,36.75,36.86,100100.0,36.84,36.87,36.75,36.86,100100.0
2013-10-03 14:30:00,36.85,36.88,36.77,36.81,60400.0,36.85,36.88,36.77,36.81,60400.0
2013-10-03 15:00:00,36.8,36.85,36.76,36.81,97100.0,36.8,36.85,36.76,36.81,97100.0
2013-10-03 15:30:00,36.8,36.85,36.68,36.71,238400.0,36.8,36.85,36.68,36.71,238400.0
2013-10-04 09:30:00,36.83,36.83,36.55,36.77,71400.0,36.83,36.83,36.55,36.77,71400.0
2013-10-04 10:00:00,36.8,36.93,36.76,36.89,51700.0,36.8,36.93,36.76,36.89,51700.0
2013-10-04 10:30:00,36.89,37.0,36.86,37.0,54500.0,36.89,37.0,36.86,37.0,54500.0
2013-10-04 11:00:00,36.99,37.06,36.89,36.89,58900.0,36.99,37.06,36.89,36.89,58900.0
2013-10-04 11:30:00,36.89,37.0,36.88,36.98,32900.0,36.89,37.0,36.88,36.98,32900.0
2013-10-04 12:00:00,36.98,37.08,36.97,37.08,58500.0,36.98,37.08,36.97,37.08,58500.0
2013-10-04 12:30:00,37.08,37.15,37.08,37.11,50000.0,37.08,37.15,37.08,37.11,50000.0
2013-10-04 13:00:00,37.12,37.13,37.02,37.03,22100.0,37.12,37.13,37.02,37.03,22100.0
2013-10-04 13:30:00,37.03,37.06,36.95,36.98,63500.0,37.03,37.06,36.95,36.98,63500.0
2013-10-04 14:00:00,36.98,37.01,36.96,37.0,61800.0,36.98,37.01,36.96,37.0,61800.0
2013-10-04 14:30:00,37.0,37.02,36.96,36.99,61200.0,37.0,37.02,36.96,36.99,61200.0
2013-10-04 15:00:00,36.98,37.01,36.93,36.94,81000.0,36.98,37.01,36.93,36.94,81000.0
2013-10-04 15:30:00,36.94,36.98,36.9,36.97,232300.0,36.94,36.98,36.9,36.97,232300.0
2013-10-07 09:30:00,36.55,36.87,36.08,36.22,228100.0,36.55,36.87,36.08,36.22,228100.0
2013-10-07 10:00:00,36.22,36.29,36.02,36.19,151700.0,36.22,36.29,36.02,36.19,151700.0
2013-10-07 10:30:00,36.21,36.25,35.97,35.99,212300.0,36.21,36.25,35.97,35.99,212300.0
2013-10-07 11:00:00,35.99,36.01,35.79,36.0,234600.0,35.99,36.01,35.79,36.0,234600.0
2013-10-07 11:30:00,35.99,36.15,35.97,36.08,208300.0,35.99,36.15,35.97,36.08,208300.0
2013-10-07 12:00:00,36.07,36.18,36.05,36.1,94300.0,36.07,36.18,36.05,36.1,94300.0
2013-10-07 12:30:00,36.1,36.15,36.01,36.01,85900.0,36.1,36.15,36.01,36.01,85900.0
2013-10-07 13:00:00,36.02,36.07,35.95,35.98,99100.0,36.02,36.07,35.95,35.98,99100.0
2013-10-07 13:30:00,35.99,36.01,35.9,35.95,98000.0,35.99,36.01,35.9,35.95,98000.0
2013-10-07 14:00:00,35.95,36.06,35.91,36.02,114300.0,35.95,36.06,35.91,36.02,114300.0
2013-10-07 14:30:00,36.04,36.04,35.91,35.92,111100.0,36.04,36.04,35.91,35.92,111100.0
2013-10-07 15:00:00,35.92,35.92,35.85,35.88,178700.0,35.92,35.92,35.85,35.88,178700.0
2013-10-07 15:30:00,35.88,35.9,35.66,35.66,552300.0,35.88,35.9,35.66,35.66,552300.0
2013-10-08 09:30:00,35.58,35.82,35.52,35.55,151200.0,35.58,35.82,35.52,35.55,151200.0
2013-10-08 10:00:00,35.55,35.6,35.3,35.32,192400.0,35.55,35.6,35.3,35.32,192400.0
2013-10-08 10:30:00,35.33,35.42,35.24,35.28,173000.0,35.33,35.42,35.24,35.28,173000.0
2013-10-08 11:00:00,35.28,35.28,35.15,35.2,116200.0,35.28,35.28,35.15,35.2,116200.0
2013-10-08 11:30:00,35.21,35.21,35.03,35.11,103600.0,35.21,35.21,35.03,35.11,103600.0
2013-10-08 12:00:00,35.11,35.29,35.08,35.29,189500.0,35.11,35.29,35.08,35.29,189500.0
2013-10-08 12:30:00,35.28,35.34,35.18,35.29,122300.0,35.28,35.34,35.18,35.29,122300.0
2013-10-08 13:00:00,35.28,35.34,35.23,35.33,122200.0,35.28,35.34,35.23,35.33,122200.0
2013-10-08 13:30:00,35.33,35.34,35.24,35.28,115000.0,35.33,35.34,35.24,35.28,115000.0
2013-10-08 14:00:00,35.28,35.35,35.22,35.31,125800.0,35.28,35.35,35.22,35.31,125800.0
2013-10-08 14:30:00,35.3,35.32,35.25,35.31,114800.0,35.3,35.32,35.25,35.31,114800.0
2013-10-08 15:00:00,35.3,35.31,35.14,35.19,329600.0,35.3,35.31,35.14,35.19,329600.0
2013-10-08 15:30:00,35.18,35.19,35.04,35.06,340400.0,35.18,35.19,35.04,35.06,340400.0
2013-10-09 09:30:00,35.19,35.39,35.01,35.13,125000.0,35.19,35.39,35.01,35.13,125000.0
2013-10-09 10:00:00,35.13,35.15,35.0,35.11,90400.0,35.13,35.15,35.0,35.11,90400.0
2013-10-09 10:30:00,35.11,35.24,35.07,35.14,124200.0,35.11,35.24,35.07,35.14,124200.0
2013-10-09 11:00:00,35.14,35.22,35.11,35.19,111900.0,35.14,35.22,35.11,35.19,111900.0
2013-10-09 11:30:00,35.2,35.3,35.16,35.26,85500.0,35.2,35.3,35.16,35.26,85500.0
2013-10-09 12:00:00,35.25,35.33,35.24,35.3,72200.0,35.25,35.33,35.24,35.3,72200.0
2013-10-09 12:30:00,35.29,35.38,35.29,35.37,71000.0,35.29,35.38,35.29,35.37,71000.0
2013-10-09 13:00:00,35.37,35.68,35.36,35.63,97200.0,35.37,35.68,35.36,35.63,97200.0
2013-10-09 13:30:00,35.64,35.88,35.6,35.87,141900.0,35.64,35.88,35.6,35.87,141900.0
2013-10-09 14:00:00,35.84,35.98,35.79,35.96,325200.0,35.84,35.98,35.79,35.96,325200.0
2013-10-09 14:30:00,35.95,36.02,35.9,35.98,140300.0,35.95,36.02,35.9,35.98,140300.0
2013-10-09 15:00:00,35.97,35.98,35.8,35.88,186100.0,35.97,35.98,35.8,35.88,186100.0
2013-10-09 15:30:00,35.89,35.91,35.7,35.7,418400.0,35.89,35.91,35.7,35.7,418400.0
2013-10-10 09:30:00,36.05,36.1,35.71,35.91,107200.0,36.05,36.1,35.71,35.91,107200.0
2013-10-10 10:00:00,35.91,36.12,35.85,35.97,91000.0,35.91,36.12,35.85,35.97,91000.0
2013-10-10 10:30:00,35.96,36.15,35.96,36.1,82900.0,35.96,36.15,35.96,36.1,82900.0
2013-10-10 11:00:00,36.07,36.08,35.94,35.97,56200.0,36.07,36.08,35.94,35.97,56200.0
2013-10-10 11:30:00,35.97,36.06,35.93,36.05,100300.0,35.97,36.06,35.93,36.05,100300.0
2013-10-10 12:00:00,36.04,36.07,35.98,35.98,34500.0,36.04,36.07,35.98,35.98,34500.0
2013-10-10 12:30:00,35.98,35.99,35.87,35.96,59800.0,35.98,35.99,35.87,35.96,59800.0
2013-10-10 13:00:00,35.96,35.98,35.9,35.93,54100.0,35.96,35.98,35.9,35.93,54100.0
2013-10-10 13:30:00,35.93,35.99,35.91,35.98,61300.0,35.93,35.99,35.91,35.98,61300.0
2013-10-10 14:00:00,35.98,36.04,35.96,36.03,210000.0,35.98,36.04,35.96,36.03,210000.0
2013-10-10 14:30:00,36.03,36.26,36.03,36.14,298800.0,36.03,36.26,36.03,36.14,298800.0
2013-10-10 15:00:00,36.14,36.43,36.14,36.37,468300.0,36.14,36.43,36.14,36.37,468300.0
2013-10-10 15:30:00,36.37,36.46,36.29,36.45,759300.0,36.37,36.46,36.29,36.45,759300.0
2013-10-11 09:30:00,36.07,36.09,35.53,35.59,398300.0,36.07,36.09,35.53,35.59,398300.0
2013-10-11 10:00:00,35.59,35.68,35.42,35.56,405800.0,35.59,35.68,35.42,35.56,405800.0
2013-10-11 10:30:00,35.55,35.58,35.42,35.43,167900.0,35.55,35.58,35.42,35.43,167900.0
2013-10-11 11:00:00,35.43,35.44,35.34,35.36,198600.0,35.43,35.44,35.34,35.36,198600.0
2013-10-11 11:30:00,35.37,35.5,35.33,35.48,131700.0,35.37,35.5,35.33,35.48,131700.0
2013-10-11 12:00:00,35.5,35.53,35.4,35.4,83600.0,35.5,35.53,35.4,35.4,83600.0
2013-10-11 12:30:00,35.41,35.42,35.35,35.37,49100.0,35.41,35.42,35.35,35.37,49100.0
2013-10-11 13:00:00,35.37,35.37,35.26,35.28,128900.0,35.37,35.37,35.26,35.28,128900.0
2013-10-11 13:30:00,35.28,35.34,35.28,35.33,108000.0,35.28,35.34,35.28,35.33,108000.0
2013-10-11 14:00:00,35.33,35.68,35.31,35.67,228800.0,35.33,35.68,35.31,35.67,228800.0
2013-10-11 14:30:00,35.66,35.72,35.6,35.71,110300.0,35.66,35.72,35.6,35.71,110300.0
2013-10-11 15:00:00,35.72,35.89,35.71,35.84,230900.0,35.72,35.89,35.71,35.84,230900.0
2013-10-11 15:30:00,35.84,35.96,35.82,35.89,480700.0,35.84,35.96,35.82,35.89,480700.0
2013-10-14 09:30:00,35.78,36.02,35.68,35.92,147100.0,35.78,36.02,35.68,35.92,147100.0
2013-10-14 10:00:00,35.91,35.92,35.71,35.81,59900.0,35.91,35.92,35.71,35.81,59900.0
2013-10-14 10:30:00,35.83,35.85,35.61,35.74,71300.0,35.83,35.85,35.61,35.74,71300.0
2013-10-14 11:00:00,35.74,35.82,35.69,35.77,77400.0,35.74,35.82,35.69,35.77,77400.0
2013-10-14 11:30:00,35.77,35.85,35.76,35.85,43400.0,35.77,35.85,35.76,35.85,43400.0
2013-10-14 12:00:00,35.84,35.84,35.7,35.78,79200.0,35.84,35.84,35.7,35.78,79200.0
2013-10-14 12:30:00,35.78,35.8,35.74,35.75,78400.0,35.78,35.8,35.74,35.75,78400.0
2013-10-14 13:00:00,35.75,35.95,35.74,35.94,51600.0,35.75,35.95,35.74,35.94,51600.0
2013-10-14 13:30:00,35.93,35.95,35.88,35.91,56000.0,35.93,35.95,35.88,35.91,56000.0
2013-10-14 14:00:00,35.93,36.0,35.92,35.97,70500.0,35.93,36.0,35.92,35.97,70500.0
2013-10-14 14:30:00,35.97,36.04,35.95,35.98,81800.0,35.97,36.04,35.95,35.98,81800.0
2013-10-14 15:00:00,35.99,36.09,35.96,36.08,116400.0,35.99,36.09,35.96,36.08,116400.0
2013-10-14 15:30:00,36.07,36.1,36.01,36.07,267500.0,36.07,36.1,36.01,36.07,267500.0
2013-10-15 09:30:00,35.91,36.06,35.41,35.55,89400.0,35.91,36.06,35.41,35.55,89400.0
2013-10-15 10:00:00,35.52,35.65,35.47,35.62,76300.0,35.52,35.65,35.47,35.62,76300.0
2013-10-15 10:30:00,35.63,35.64,35.48,35.5,57000.0,35.63,35.64,35.48,35.5,57000.0
2013-10-15 11:00:00,35.51,35.69,35.47,35.67,61300.0,35.51,35.69,35.47,35.67,61300.0
2013-10-15 11:30:00,35.66,35.7,35.55,35.62,81500.0,35.66,35.7,35.55,35.62,81500.0
2013-10-15 12:00:00,35.61,35.62,35.48,35.56,38800.0,35.61,35.62,35.48,35.56,38800.0
2013-10-15 12:30:00,35.55,35.69,35.53,35.67,34700.0,35.55,35.69,35.53,35.67,34700.0
2013-10-15 13:00:00,35.67,35.77,35.63,35.64,79800.0,35.67,35.77,35.63,35.64,79800.0
2013-10-15 13:30:00,35.64,35.84,35.64,35.84,79300.0,35.64,35.84,35.64,35.84,79300.0
2013-10-15 14:00:00,35.84,35.85,35.69,35.76,136300.0,35.84,35.85,35.69,35.76,136300.0
2013-10-15 14:30:00,35.76,35.91,35.57,35.87,292200.0,35.76,35.91,35.57,35.87,292200.0
2013-10-15 15:00:00,35.87,36.07,35.87,35.98,214400.0,35.87,36.07,35.87,35.98,214400.0
2013-10-15 15:30:00,35.97,35.98,35.84,35.89,277600.0,35.97,35.98,35.84,35.89,277600.0
2013-10-16 09:30:00,36.21,36.39,36.1,36.33,139600.0,36.21,36.39,36.1,36.33,139600.0
2013-10-16 10:00:00,36.33,36.35,36.16,36.2,55300.0,36.33,36.35,36.16,36.2,55300.0
2013-10-16 10:30:00,36.2,36.28,36.17,36.25,105700.0,36.2,36.28,36.17,36.25,105700.0
2013-10-16 11:00:00,36.25,36.29,36.21,36.22,64200.0,36.25,36.29,36.21,36.22,64200.0
2013-10-16 11:30:00,36.23,36.36,36.22,36.31,71600.0,36.23,36.36,36.22,36.31,71600.0
2013-10-16 12:00:00,36.3,36.35,36.25,36.3,52300.0,36.3,36.35,36.25,36.3,52300.0
2013-10-16 12:30:00,36.28,36.31,36.23,36.25,73400.0,36.28,36.31,36.23,36.25,73400.0
2013-10-16 13:00:00,36.26,36.32,36.24,36.3,50600.0,36.26,36.32,36.24,36.3,50600.0
2013-10-16 13:30:00,36.3,36.35,36.26,36.32,55700.0,36.3,36.35,36.26,36.32,55700.0
2013-10-16 14:00:00,36.32,36.49,36.32,36.49,149700.0,36.32,36.49,36.32,36.49,149700.0
2013-10-16 14:30:00,36.48,36.5,36.42,36.45,94700.0,36.48,36.5,36.42,36.45,94700.0
2013-10-16 15:00:00,36.45,36.51,36.43,36.47,127900.0,36.45,36.51,36.43,36.47,127900.0
2013-10-16 15:30:00,36.47,36.5,36.42,36.47,223000.0,36.47,36.5,36.42,36.47,223000.0
2013-10-17 09:30:00,36.27,36.34,36.16,36.23,91400.0,36.27,36.34,36.16,36.23,91400.0
2013-10-17 10:00:00,36.24,36.28,36.13,36.16,83500.0,36.24,36.28,36.13,36.16,83500.0
2013-10-17 10:30:00,36.15,36.28,36.09,36.15,111900.0,36.15,36.28,36.09,36.15,111900.0
2013-10-17 11:00:00,36.14,36.2,36.11,36.19,59000.0,36.14,36.2,36.11,36.19,59000.0
2013-10-17 11:30:00,36.18,36.33,36.18,36.28,35500.0,36.18,36.33,36.18,36.28,35500.0
2013-10-17 12:00:00,36.28,36.33,36.25,36.33,62200.0,36.28,36.33,36.25,36.33,62200.0
2013-10-17 12:30:00,36.31,36.37,36.3,36.37,49400.0,36.31,36.37,36.3,36.37,49400.0
2013-10-17 13:00:00,36.38,36.45,36.37,36.41,33700.0,36.38,36.45,36.37,36.41,33700.0
2013-10-17 13:30:00,36.41,36.45,36.25,36.26,87800.0,36.41,36.45,36.25,36.26,87800.0
2013-10-17 14:00:00,36.24,36.36,36.23,36.32,72600.0,36.24,36.36,36.23,36.32,72600.0
2013-10-17 14:30:00,36.32,36.34,36.27,36.3,45400.0,36.32,36.34,36.27,36.3,45400.0
2013-10-17 15:00:00,36.31,36.36,36.28,36.34,60200.0,36.31,36.36,36.28,36.34,60200.0
2013-10-17 15:30:00,36.34,36.46,36.33,36.43,178400.0,36.34,36.46,36.33,36.43,178400.0
2013-10-18 09:30:00,36.51,36.78,36.5,36.76,186500.0,36.51,36.78,36.5,36.76,186500.0
2013-10-18 10:00:00,36.76,36.77,36.62,36.65,81300.0,36.76,36.77,36.62,36.65,81300.0
2013-10-18 10:30:00,36.66,36.68,36.48,36.48,91000.0,36.66,36.68,36.48,36.48,91000.0
2013-10-18 11:00:00,36.48,36.54,36.4,36.51,42500.0,36.48,36.54,36.4,36.51,42500.0
2013-10-18 11:30:00,36.51,36.59,36.5,36.54,54200.0,36.51,36.59,36.5,36.54,54200.0
2013-10-18 12:00:00,36.55,36.61,36.53,36.57,22500.0,36.55,36.61,36.53,36.57,22500.0
2013-10-18 12:30:00,36.57,36.66,36.56,36.65,43500.0,36.57,36.66,36.56,36.65,43500.0
2013-10-18 13:00:00,36.66,36.98,36.66,36.98,176700.0,36.66,36.98,36.66,36.98,176700.0
2013-10-18 13:30:00,36.97,37.2,36.94,37.2,160600.0,36.97,37.2,36.94,37.2,160600.0
2013-10-18 14:00:00,37.2,37.2,37.08,37.12,127600.0,37.2,37.2,37.08,37.12,127600.0
2013-10-18 14:30:00,37.12,37.24,37.12,37.15,188600.0,37.12,37.24,37.12,37.15,188600.0
2013-10-18 15:00:00,37.15,37.16,37.0,37.01,222700.0,37.15,37.16,37.0,37.01,222700.0
2013-10-18 15:30:00,37.01,37.07,36.96,37.01,423100.0,37.01,37.07,36.96,37.01,423100.0
2013-10-21 09:30:00,37.03,37.19,36.64,36.74,104400.0,37.03,37.19,36.64,36.74,104400.0
2013-10-21 10:00:00,36.73,36.75,36.45,36.51,144600.0,36.73,36.75,36.45,36.51,144600.0
2013-10-21 10:30:00,36.51,36.51,36.27,36.43,96700.0,36.51,36.51,36.27,36.43,96700.0
2013-10-21 11:00:00,36.43,36.43,36.36,36.41,40300.0,36.43,36.43,36.36,36.41,40300.0
2013-10-21 11:30:00,36.42,36.45,36.3,36.42,139000.0,36.42,36.45,36.3,36.42,139000.0
2013-10-21 12:00:00,36.43,36.45,36.31,36.37,55700.0,36.43,36.45,36.31,36.37,55700.0
2013-10-21 12:30:00,36.37,36.42,36.3,36.4,35800.0,36.37,36.42,36.3,36.4,35800.0
2013-10-21 13:00:00,36.41,36.42,36.32,36.32,29900.0,36.41,36.42,36.32,36.32,29900.0
2013-10-21 13:30:00,36.32,36.36,36.26,36.32,71600.0,36.32,36.36,36.26,36.32,71600.0
2013-10-21 14:00:00,36.31,36.33,36.24,36.27,59100.0,36.31,36.33,36.24,36.27,59100.0
2013-10-21 14:30:00,36.27,36.31,36.26,36.28,58800.0,36.27,36.31,36.26,36.28,58800.0
2013-10-21 15:00:00,36.29,36.39,36.27,36.37,87300.0,36.29,36.39,36.27,36.37,87300.0
2013-10-21 15:30:00,36.36,36.54,36.34,36.5,313100.0,36.36,36.54,36.34,36.5,313100.0
2013-10-22 09:30:00,36.54,36.73,36.24,36.37,202300.0,36.54,36.73,36.24,36.37,202300.0
2013-10-22 10:00:00,36.37,36.48,36.35,36.37,134000.0,36.37,36.48,36.35,36.37,134000.0
2013-10-22 10:30:00,36.37,36.4,36.18,36.2,62700.0,36.37,36.4,36.18,36.2,62700.0
2013-10-22 11:00:00,36.2,36.3,36.19,36.25,68100.0,36.2,36.3,36.19,36.25,68100.0
2013-10-22 11:30:00,36.28,36.49,36.23,36.49,60700.0,36.28,36.49,36.23,36.49,60700.0
2013-10-22 12:00:00,36.47,36.48,36.32,36.33,62700.0,36.47,36.48,36.32,36.33,62700.0
2013-10-22 12:30:00,36.33,36.38,36.17,36.25,100900.0,36.33,36.38,36.17,36.25,100900.0
2013-10-22 13:00:00,36.25,36.37,36.24,36.32,38400.0,36.25,36.37,36.24,36.32,38400.0
2013-10-22 13:30:00,36.31,36.35,36.29,36.34,37500.0,36.31,36.35,36.29,36.34,37500.0
2013-10-22 14:00:00,36.35,36.36,36.29,36.34,51400.0,36.35,36.36,36.29,36.34,51400.0
2013-10-22 14:30:00,36.33,36.37,36.3,36.3,77600.0,36.33,36.37,36.3,36.3,77600.0
2013-10-22 15:00:00,36.3,36.32,36.27,36.3,127700.0,36.3,36.32,36.27,36.3,127700.0
2013-10-22 15:30:00,36.3,36.36,36.28,36.35,206000.0,36.3,36.36,36.28,36.35,206000.0
2013-10-23 09:30:00,36.21,36.42,36.17,36.23,88500.0,36.21,36.42,36.17,36.23,88500.0
2013-10-23 10:00:00,36.22,36.42,36.2,36.32,83700.0,36.22,36.42,36.2,36.32,83700.0
2013-10-23 10:30:00,36.32,36.34,36.07,36.19,111200.0,36.32,36.34,36.07,36.19,111200.0
2013-10-23 11:00:00,36.19,36.34,36.19,36.25,71400.0,36.19,36.34,36.19,36.25,71400.0
2013-10-23 11:30:00,36.24,36.33,36.24,36.32,41200.0,36.24,36.33,36.24,36.32,41200.0
2013-10-23 12:00:00,36.31,36.33,36.29,36.32,55600.0,36.31,36.33,36.29,36.32,55600.0
2013-10-23 12:30:00,36.31,36.32,36.23,36.25,36600.0,36.31,36.32,36.23,36.25,36600.0
2013-10-23 13:00:00,36.25,36.39,36.25,36.39,46100.0,36.25,36.39,36.25,36.39,46100.0
2013-10-23 13:30:00,36.39,36.39,36.3,36.32,55300.0,36.39,36.39,36.3,36.32,55300.0
2013-10-23 14:00:00,36.31,36.36,36.3,36.34,65300.0,36.31,36.36,36.3,36.34,65300.0
2013-10-23 14:30:00,36.35,36.49,36.32,36.48,59100.0,36.35,36.49,36.32,36.48,59100.0
2013-10-23 15:00:00,36.47,36.57,36.45,36.48,115000.0,36.47,36.57,36.45,36.48,115000.0
2013-10-23 15:30:00,36.47,36.53,36.39,36.45,148300.0,36.47,36.53,36.39,36.45,148300.0
2013-10-24 09:30:00,36.89,37.12,36.78,36.94,176000.0,36.89,37.12,36.78,36.94,176000.0
2013-10-24 10:00:00,36.89,36.93,36.68,36.73,58600.0,36.89,36.93,36.68,36.73,58600.0
2013-10-24 10:30:00,36.75,36.75,36.66,36.72,39800.0,36.75,36.75,36.66,36.72,39800.0
2013-10-24 11:00:00,36.73,36.81,36.73,36.79,91200.0,36.73,36.81,36.73,36.79,91200.0
2013-10-24 11:30:00,36.8,36.83,36.76,36.83,108700.0,36.8,36.83,36.76,36.83,108700.0
2013-10-24 12:00:00,36.83,37.13,36.83,37.09,89200.0,36.83,37.13,36.83,37.09,89200.0
2013-10-24 12:30:00,37.09,37.35,37.09,37.3,83900.0,37.09,37.35,37.09,37.3,83900.0
2013-10-24 13:00:00,37.31,37.59,37.3,37.59,261100.0,37.31,37.59,37.3,37.59,261100.0
2013-10-24 13:30:00,37.59,37.76,37.49,37.49,249500.0,37.59,37.76,37.49,37.49,249500.0
2013-10-24 14:00:00,37.49,37.63,37.49,37.55,75700.0,37.49,37.63,37.49,37.55,75700.0
2013-10-24 14:30:00,37.56,37.67,37.52,37.64,118600.0,37.56,37.67,37.52,37.64,118600.0
2013-10-24 15:00:00,37.64,37.71,37.58,37.7,196500.0,37.64,37.71,37.58,37.7,196500.0
2013-10-24 15:30:00,37.7,37.73,37.56,37.59,607700.0,37.7,37.73,37.56,37.59,607700.0
2013-10-25 09:30:00,37.02,37.71,36.85,37.52,205100.0,37.02,37.71,36.85,37.52,205100.0
2013-10-25 10:00:00,37.52,37.54,37.42,37.44,120700.0,37.52,37.54,37.42,37.44,120700.0
2013-10-25 10:30:00,37.44,37.48,37.25,37.41,115500.0,37.44,37.48,37.25,37.41,115500.0
2013-10-25 11:00:00,37.39,37.45,37.32,37.41,93000.0,37.39,37.45,37.32,37.41,93000.0
2013-10-25 11:30:00,37.41,37.46,37.39,37.39,68700.0,37.41,37.46,37.39,37.39,68700.0
2013-10-25 12:00:00,37.4,37.49,37.39,37.48,70300.0,37.4,37.49,37.39,37.48,70300.0
2013-10-25 12:30:00,37.47,37.55,37.47,37.52,39500.0,37.47,37.55,37.47,37.52,39500.0
2013-10-25 13:00:00,37.52,37.69,37.49,37.68,89300.0,37.52,37.69,37.49,37.68,89300.0
2013-10-25 13:30:00,37.67,37.72,37.53,37.62,97800.0,37.67,37.72,37.53,37.62,97800.0
2013-10-25 14:00:00,37.62,37.77,37.6,37.75,89800.0,37.62,37.77,37.6,37.75,89800.0
2013-10-25 14:30:00,37.74,37.77,37.67,37.75,121200.0,37.74,37.77,37.67,37.75,121200.0
2013-10-25 15:00:00,37.75,37.77,37.74,37.75,161000.0,37.75,37.77,37.74,37.75,161000.0
2013-10-25 15:30:00,37.76,37.89,37.74,37.89,454000.0,37.76,37.89,37.74,37.89,454000.0
2013-10-28 09:30:00,37.68,37.95,37.57,37.88,116300.0,37.68,37.95,37.57,37.88,116300.0
2013-10-28 10:00:00,37.88,38.09,37.84,38.06,133900.0,37.88,38.09,37.84,38.06,133900.0
2013-10-28 10:30:00,38.05,38.1,37.96,38.02,114000.0,38.05,38.1,37.96,38.02,114000.0
2013-10-28 11:00:00,38.01,38.16,37.95,38.16,118400.0,38.01,38.16,37.95,38.16,118400.0
2013-10-28 11:30:00,38.15,38.27,38.05,38.27,79900.0,38.15,38.27,38.05,38.27,79900.0
2013-10-28 12:00:00,38.28,38.29,38.16,38.2,91400.0,38.28,38.29,38.16,38.2,91400.0
2013-10-28 12:30:00,38.2,38.27,38.19,38.25,58500.0,38.2,38.27,38.19,38.25,58500.0
2013-10-28 13:00:00,38.25,38.27,38.2,38.2,96400.0,38.25,38.27,38.2,38.2,96400.0
2013-10-28 13:30:00,38.2,38.28,38.17,38.17,93800.0,38.2,38.28,38.17,38.17,93800.0
2013-10-28 14:00:00,38.17,38.2,38.11,38.18,63000.0,38.17,38.2,38.11,38.18,63000.0
2013-10-28 14:30:00,38.17,38.23,38.17,38.22,45400.0,38.17,38.23,38.17,38.22,45400.0
2013-10-28 15:00:00,38.23,38.23,38.09,38.11,218700.0,38.23,38.23,38.09,38.11,218700.0
2013-10-28 15:30:00,38.1,38.14,37.98,38.0,325200.0,38.1,38.14,37.98,38.0,325200.0
2013-10-29 09:30:00,38.33,38.33,37.87,37.95,67400.0,38.33,38.33,37.87,37.95,67400.0
2013-10-29 10:00:00,37.97,38.01,37.8,38.0,81100.0,37.97,38.01,37.8,38.0,81100.0
2013-10-29 10:30:00,38.0,38.14,38.0,38.1,65000.0,38.0,38.14,38.0,38.1,65000.0
2013-10-29 11:00:00,38.1,38.16,38.07,38.11,41500.0,38.1,38.16,38.07,38.11,41500.0
2013-10-29 11:30:00,38.12,38.16,38.03,38.16,43900.0,38.12,38.16,38.03,38.16,43900.0
2013-10-29 12:00:00,38.16,38.25,38.11,38.25,51100.0,38.16,38.25,38.11,38.25,51100.0
2013-10-29 12:30:00,38.24,38.3,38.15,38.27,59300.0,38.24,38.3,38.15,38.27,59300.0
2013-10-29 13:00:00,38.27,38.29,38.11,38.11,105800.0,38.27,38.29,38.11,38.11,105800.0
2013-10-29 13:30:00,38.12,38.25,38.12,38.23,29200.0,38.12,38.25,38.12,38.23,29200.0
2013-10-29 14:00:00,38.23,38.29,38.18,38.29,43000.0,38.23,38.29,38.18,38.29,43000.0
2013-10-29 14:30:00,38.29,38.3,38.24,38.24,47500.0,38.29,38.3,38.24,38.24,47500.0
2013-10-29 15:00:00,38.25,38.34,38.23,38.32,103800.0,38.25,38.34,38.23,38.32,103800.0
2013-10-29 15:30:00,38.32,38.33,38.21,38.24,237400.0,38.32,38.33,38.21,38.24,237400.0
2013-10-30 09:30:00,38.27,38.5,38.23,38.46,118200.0,38.27,38.5,38.23,38.46,118200.0
2013-10-30 10:00:00,38.44,38.58,38.41,38.58,119600.0,38.44,38.58,38.41,38.58,119600.0
2013-10-30 10:30:00,38.59,38.75,38.49,38.71,81000.0,38.59,38.75,38.49,38.71,81000.0
2013-10-30 11:00:00,38.73,38.79,38.67,38.74,74500.0,38.73,38.79,38.67,38.74,74500.0
2013-10-30 11:30:00,38.74,38.8,38.55,38.58,99800.0,38.74,38.8,38.55,38.58,99800.0
2013-10-30 12:00:00,38.58,38.61,38.52,38.57,101900.0,38.58,38.61,38.52,38.57,101900.0
2013-10-30 12:30:00,38.57,38.58,38.51,38.52,47400.0,38.57,38.58,38.51,38.52,47400.0
2013-10-30 13:00:00,38.53,38.58,38.45,38.45,59900.0,38.53,38.58,38.45,38.45,59900.0
2013-10-30 13:30:00,38.45,38.46,37.93,38.05,189300.0,38.45,38.46,37.93,38.05,189300.0
2013-10-30 14:00:00,38.06,38.12,37.67,37.84,267300.0,38.06,38.12,37.67,37.84,267300.0
2013-10-30 14:30:00,37.82,38.05,37.81,38.0,97300.0,37.82,38.05,37.81,38.0,97300.0
2013-10-30 15:00:00,38.0,38.06,37.95,38.04,89000.0,38.0,38.06,37.95,38.04,89000.0
2013-10-30 15:30:00,38.04,38.14,38.04,38.09,158800.0,38.04,38.14,38.04,38.09,158800.0
2013-10-31 09:30:00,37.94,37.99,37.48,37.66,85200.0,37.94,37.99,37.48,37.66,85200.0
2013-10-31 10:00:00,37.66,37.79,37.46,37.78,73600.0,37.66,37.79,37.46,37.78,73600.0
2013-10-31 10:30:00,37.75,37.78,37.55,37.55,66600.0,37.75,37.78,37.55,37.55,66600.0
2013-10-31 11:00:00,37.55,37.74,37.53,37.63,45700.0,37.55,37.74,37.53,37.63,45700.0
2013-10-31 11:30:00,37.64,37.73,37.63,37.71,27000.0,37.64,37.73,37.63,37.71,27000.0
2013-10-31 12:00:00,37.71,37.76,37.65,37.65,34900.0,37.71,37.76,37.65,37.65,34900.0
2013-10-31 12:30:00,37.65,37.8,37.64,37.79,30800.0,37.65,37.8,37.64,37.79,30800.0
2013-10-31 13:00:00,37.77,37.81,37.73,37.76,28900.0,37.77,37.81,37.73,37.76,28900.0
2013-10-31 13:30:00,37.75,37.76,37.71,37.72,34800.0,37.75,37.76,37.71,37.72,34800.0
2013-10-31 14:00:00,37.72,37.93,37.72,37.92,52200.0,37.72,37.93,37.72,37.92,52200.0
2013-10-31 14:30:00,37.93,37.99,37.88,37.9,106500.0,37.93,37.99,37.88,37.9,106500.0
2013-10-31 15:00:00,37.9,37.95,37.87,37.89,119000.0,37.9,37.95,37.87,37.89,119000.0
2013-10-31 15:30:00,37.88,37.98,37.87,37.89,367200.0,37.88,37.98,37.87,37.89,367200.0
2013-11-01 09:30:00,37.99,38.4,37.86,37.93,72800.0,37.99,38.4,37.86,37.93,72800.0
2013-11-01 10:00:00,37.94,38.08,37.88,38.05,80200.0,37.94,38.08,37.88,38.05,80200.0
2013-11-01 10:30:00,38.04,38.24,38.02,38.13,109600.0,38.04,38.24,38.02,38.13,109600.0
2013-11-01 11:00:00,38.13,38.14,37.88,38.03,164600.0,38.13,38.14,37.88,38.03,164600.0
2013-11-01 11:30:00,38.03,38.14,38.03,38.08,75900.0,38.03,38.14,38.03,38.08,75900.0
2013-11-01 12:00:00,38.07,38.21,38.05,38.2,113100.0,38.07,38.21,38.05,38.2,113100.0
2013-11-01 12:30:00,38.21,38.34,38.2,38.33,85600.0,38.21,38.34,38.2,38.33,85600.0
2013-11-01 13:00:00,38.33,38.39,38.28,38.39,89400.0,38.33,38.39,38.28,38.39,89400.0
2013-11-01 13:30:00,38.39,38.66,38.38,38.51,205700.0,38.39,38.66,38.38,38.51,205700.0
2013-11-01 14:00:00,38.49,38.52,38.46,38.48,101000.0,38.49,38.52,38.46,38.48,101000.0
2013-11-01 14:30:00,38.48,38.52,38.44,38.46,158900.0,38.48,38.52,38.44,38.46,158900.0
2013-11-01 15:00:00,38.46,38.57,38.44,38.57,210100.0,38.46,38.57,38.44,38.57,210100.0
2013-11-01 15:30:00,38.55,38.6,38.47,38.57,404300.0,38.55,38.6,38.47,38.57,404300.0
2013-11-04 09:30:00,38.84,39.43,38.76,39.32,413200.0,38.84,39.43,38.76,39.32,413200.0
2013-11-04 10:00:00,39.33,39.45,39.25,39.41,187900.0,39.33,39.45,39.25,39.41,187900.0
2013-11-04 10:30:00,39.41,39.49,39.29,39.31,154100.0,39.41,39.49,39.29,39.31,154100.0
2013-11-04 11:00:00,39.3,39.3,38.92,38.98,135300.0,39.3,39.3,38.92,38.98,135300.0
2013-11-04 11:30:00,38.98,39.32,38.95,39.29,147400.0,38.98,39.32,38.95,39.29,147400.0
2013-11-04 12:00:00,39.29,39.47,39.26,39.46,113900.0,39.29,39.47,39.26,39.46,113900.0
2013-11-04 12:30:00,39.47,39.55,39.46,39.48,116200.0,39.47,39.55,39.46,39.48,116200.0
2013-11-04 13:00:00,39.48,39.49,39.23,39.3,125100.0,39.48,39.49,39.23,39.3,125100.0
2013-11-04 13:30:00,39.3,39.33,39.23,39.28,116400.0,39.3,39.33,39.23,39.28,116400.0
2013-11-04 14:00:00,39.28,39.42,39.25,39.3,167500.0,39.28,39.42,39.25,39.3,167500.0
2013-11-04 14:30:00,39.31,39.4,39.29,39.4,99500.0,39.31,39.4,39.29,39.4,99500.0
2013-11-04 15:00:00,39.4,39.48,39.37,39.47,144300.0,39.4,39.48,39.37,39.47,144300.0
2013-11-04 15:30:00,39.47,39.5,39.36,39.47,417300.0,39.47,39.5,39.36,39.47,417300.0
2013-11-05 09:30:00,39.3,39.3,38.87,38.91,131600.0,39.3,39.3,38.87,38.91,131600.0
2013-11-05 10:00:00,38.9,39.05,38.84,38.96,112500.0,38.9,39.05,38.84,38.96,112500.0
2013-11-05 10:30:00,38.96,39.11,38.94,39.05,60400.0,38.96,39.11,38.94,39.05,60400.0
2013-11-05 11:00:00,39.03,39.07,38.9,38.9,43900.0,39.03,39.07,38.9,38.9,43900.0
2013-11-05 11:30:00,38.9,38.99,38.89,38.96,95400.0,38.9,38.99,38.89,38.96,95400.0
2013-11-05 12:00:00,38.95,39.15,38.95,39.13,92300.0,38.95,39.15,38.95,39.13,92300.0
2013-11-05 12:30:00,39.13,39.13,38.98,39.0,42300.0,39.13,39.13,38.98,39.0,42300.0
2013-11-05 13:00:00,39.0,39.14,39.0,39.12,49300.0,39.0,39.14,39.0,39.12,49300.0
2013-11-05 13:30:00,39.13,39.13,38.85,38.89,76000.0,39.13,39.13,38.85,38.89,76000.0
2013-11-05 14:00:00,38.89,39.01,38.88,38.98,78100.0,38.89,39.01,38.88,38.98,78100.0
2013-11-05 14:30:00,38.98,38.98,38.91,38.96,81800.0,38.98,38.98,38.91,38.96,81800.0
2013-11-05 15:00:00,38.95,39.01,38.91,38.93,127900.0,38.95,39.01,38.91,38.93,127900.0
2013-11-05 15:30:00,38.93,39.02,38.9,38.94,282400.0,38.93,39.02,38.9,38.94,282400.0
2013-11-06 09:30:00,38.92,39.14,38.61,39.12,116200.0,38.92,39.14,38.61,39.12,116200.0
2013-11-06 10:00:00,39.13,39.32,39.07,39.23,173000.0,39.13,39.32,39.07,39.23,173000.0
2013-11-06 10:30:00,39.22,39.3,39.01,39.03,105800.0,39.22,39.3,39.01,39.03,105800.0
2013-11-06 11:00:00,39.03,39.03,38.82,38.9,76200.0,39.03,39.03,38.82,38.9,76200.0
2013-11-06 11:30:00,38.91,38.98,38.82,38.83,38300.0,38.91,38.98,38.82,38.83,38300.0
2013-11-06 12:00:00,38.83,38.9,38.77,38.78,52300.0,38.83,38.9,38.77,38.78,52300.0
2013-11-06 12:30:00,38.79,38.81,38.74,38.77,68100.0,38.79,38.81,38.74,38.77,68100.0
2013-11-06 13:00:00,38.77,38.8,38.73,38.77,44800.0,38.77,38.8,38.73,38.77,44800.0
2013-11-06 13:30:00,38.77,38.87,38.76,38.84,26300.0,38.77,38.87,38.76,38.84,26300.0
2013-11-06 14:00:00,38.85,38.85,38.73,38.77,45500.0,38.85,38.85,38.73,38.77,45500.0
2013-11-06 14:30:00,38.76,38.86,38.73,38.74,53300.0,38.76,38.86,38.73,38.74,53300.0
2013-11-06 15:00:00,38.73,38.75,38.68,38.7,69100.0,38.73,38.75,38.68,38.7,69100.0
2013-11-06 15:30:00,38.7,38.78,38.67,38.76,183900.0,38.7,38.78,38.67,38.76,183900.0
2013-11-07 09:30:00,38.88,39.29,38.76,39.2,90000.0,38.88,39.29,38.76,39.2,90000.0
2013-11-07 10:00:00,39.21,39.21,38.94,38.98,108600.0,39.21,39.21,38.94,38.98,108600.0
2013-11-07 10:30:00,38.97,38.99,38.7,38.84,66400.0,38.97,38.99,38.7,38.84,66400.0
2013-11-07 11:00:00,38.84,38.88,38.69,38.8,46000.0,38.84,38.88,38.69,38.8,46000.0
2013-11-07 11:30:00,38.81,38.94,38.76,38.81,26400.0,38.81,38.94,38.76,38.81,26400.0
2013-11-07 12:00:00,38.8,38.89,38.79,38.84,27300.0,38.8,38.89,38.79,38.84,27300.0
2013-11-07 12:30:00,38.85,38.87,38.72,38.74,31700.0,38.85,38.87,38.72,38.74,31700.0
2013-11-07 13:00:00,38.71,38.74,38.6,38.62,57300.0,38.71,38.74,38.6,38.62,57300.0
2013-11-07 13:30:00,38.57,38.65,38.54,38.61,34800.0,38.57,38.65,38.54,38.61,34800.0
2013-11-07 14:00:00,38.61,38.61,38.46,38.46,62900.0,38.61,38.61,38.46,38.46,62900.0
2013-11-07 14:30:00,38.46,38.64,38.4,38.58,58800.0,38.46,38.64,38.4,38.58,58800.0
2013-11-07 15:00:00,38.58,38.61,38.43,38.44,114000.0,38.58,38.61,38.43,38.44,114000.0
2013-11-07 15:30:00,38.44,38.55,38.42,38.47,257700.0,38.44,38.55,38.42,38.47,257700.0
2013-11-08 09:30:00,38.61,38.98,38.48,38.52,99300.0,38.61,38.98,38.48,38.52,99300.0
2013-11-08 10:00:00,38.54,38.62,38.46,38.58,58400.0,38.54,38.62,38.46,38.58,58400.0
2013-11-08 10:30:00,38.58,38.79,38.54,38.75,63200.0,38.58,38.79,38.54,38.75,63200.0
2013-11-08 11:00:00,38.76,39.0,38.72,38.94,68000.0,38.76,39.0,38.72,38.94,68000.0
2013-11-08 11:30:00,38.9,39.03,38.86,38.87,69400.0,38.9,39.03,38.86,38.87,69400.0
2013-11-08 12:00:00,38.88,39.11,38.88,39.01,83000.0,38.88,39.11,38.88,39.01,83000.0
2013-11-08 12:30:00,39.0,39.07,38.9,39.0,108500.0,39.0,39.07,38.9,39.0,108500.0
2013-11-08 13:00:00,39.0,39.15,38.9,39.14,158700.0,39.0,39.15,38.9,39.14,158700.0
2013-11-08 13:30:00,39.14,39.24,39.1,39.23,118300.0,39.14,39.24,39.1,39.23,118300.0
2013-11-08 14:00:00,39.23,39.43,39.23,39.31,183300.0,39.23,39.43,39.23,39.31,183300.0
2013-11-08 14:30:00,39.31,39.41,39.27,39.28,63700.0,39.31,39.41,39.27,39.28,63700.0
2013-11-08 15:00:00,39.27,39.41,39.24,39.37,122500.0,39.27,39.41,39.24,39.37,122500.0
2013-11-08 15:30:00,39.35,39.51,39.35,39.49,336800.0,39.35,39.51,39.35,39.49,336800.0
2013-11-11 09:30:00,39.45,39.74,39.27,39.68,86900.0,39.45,39.74,39.27,39.68,86900.0
2013-11-11 10:00:00,39.71,39.72,39.5,39.52,84100.0,39.71,39.72,39.5,39.52,84100.0
2013-11-11 10:30:00,39.52,39.55,39.44,39.55,51200.0,39.52,39.55,39.44,39.55,51200.0
2013-11-11 11:00:00,39.54,39.62,39.51,39.52,41700.0,39.54,39.62,39.51,39.52,41700.0
2013-11-11 11:30:00,39.52,39.6,39.49,39.5,44000.0,39.52,39.6,39.49,39.5,44000.0
2013-11-11 12:00:00,39.51,39.71,39.49,39.65,54700.0,39.51,39.71,39.49,39.65,54700.0
2013-11-11 12:30:00,39.66,39.72,39.64,39.67,47800.0,39.66,39.72,39.64,39.67,47800.0
2013-11-11 13:00:00,39.66,39.73,39.65,39.71,48100.0,39.66,39.73,39.65,39.71,48100.0
2013-11-11 13:30:00,39.72,39.78,39.62,39.76,99000.0,39.72,39.78,39.62,39.76,99000.0
2013-11-11 14:00:00,39.75,39.85,39.66,39.84,161600.0,39.75,39.85,39.66,39.84,161600.0
2013-11-11 14:30:00,39.85,40.0,39.83,39.98,208900.0,39.85,40.0,39.83,39.98,208900.0
2013-11-11 15:00:00,39.99,40.1,39.97,40.1,288700.0,39.99,40.1,39.97,40.1,288700.0
2013-11-11 15:30:00,40.09,40.1,40.0,40.02,442200.0,40.09,40.1,40.0,40.02,442200.0
2013-11-12 09:30:00,40.02,40.14,39.86,39.9,245600.0,40.02,40.14,39.86,39.9,245600.0
2013-11-12 10:00:00,39.9,40.01,39.85,39.93,142100.0,39.9,40.01,39.85,39.93,142100.0
2013-11-12 10:30:00,39.94,40.0,39.86,39.93,103800.0,39.94,40.0,39.86,39.93,103800.0
2013-11-12 11:00:00,39.91,39.95,39.86,39.94,93900.0,39.91,39.95,39.86,39.94,93900.0
2013-11-12 11:30:00,39.95,39.98,39.86,39.92,77600.0,39.95,39.98,39.86,39.92,77600.0
2013-11-12 12:00:00,39.92,40.01,39.86,39.92,124900.0,39.92,40.01,39.86,39.92,124900.0
2013-11-12 12:30:00,39.91,40.0,39.88,39.9,77500.0,39.91,40.0,39.88,39.9,77500.0
2013-11-12 13:00:00,39.89,39.95,39.85,39.93,84700.0,39.89,39.95,39.85,39.93,84700.0
2013-11-12 13:30:00,39.93,39.93,39.64,39.69,147800.0,39.93,39.93,39.64,39.69,147800.0
2013-11-12 14:00:00,39.71,39.86,39.69,39.79,68100.0,39.71,39.86,39.69,39.79,68100.0
2013-11-12 14:30:00,39.79,39.9,39.78,39.86,172600.0,39.79,39.9,39.78,39.86,172600.0
2013-11-12 15:00:00,39.85,39.87,39.75,39.75,101300.0,39.85,39.87,39.75,39.75,101300.0
2013-11-12 15:30:00,39.75,39.84,39.75,39.82,242600.0,39.75,39.84,39.75,39.82,242600.0
2013-11-13 09:30:00,39.71,40.08,39.56,39.93,218200.0,39.71,40.08,39.56,39.93,218200.0
2013-11-13 10:00:00,39.95,40.04,39.83,39.95,58200.0,39.95,40.04,39.83,39.95,58200.0
2013-11-13 10:30:00,39.97,40.08,39.87,40.02,50000.0,39.97,40.08,39.87,40.02,50000.0
2013-11-13 11:00:00,40.03,40.06,39.9,39.94,87200.0,40.03,40.06,39.9,39.94,87200.0
2013-11-13 11:30:00,39.95,39.98,39.8,39.8,147100.0,39.95,39.98,39.8,39.8,147100.0
2013-11-13 12:00:00,39.81,39.88,39.76,39.85,140100.0,39.81,39.88,39.76,39.85,140100.0
2013-11-13 12:30:00,39.85,39.91,39.82,39.84,51900.0,39.85,39.91,39.82,39.84,51900.0
2013-11-13 13:00:00,39.83,39.91,39.83,39.9,61300.0,39.83,39.91,39.83,39.9,61300.0
2013-11-13 13:30:00,39.89,39.9,39.81,39.9,80000.0,39.89,39.9,39.81,39.9,80000.0
2013-11-13 14:00:00,39.89,39.96,39.84,39.94,120400.0,39.89,39.96,39.84,39.94,120400.0
2013-11-13 14:30:00,39.94,39.98,39.88,39.94,111800.0,39.94,39.98,39.88,39.94,111800.0
2013-11-13 15:00:00,39.94,39.97,39.9,39.94,118000.0,39.94,39.97,39.9,39.94,118000.0
2013-11-13 15:30:00,39.94,40.0,39.9,40.0,292600.0,39.94,40.0,39.9,40.0,292600.0
2013-11-14 09:30:00,39.85,40.15,39.75,39.8,105100.0,39.85,40.15,39.75,39.8,105100.0
2013-11-14 10:00:00,39.8,39.91,39.72,39.75,59300.0,39.8,39.91,39.72,39.75,59300.0
2013-11-14 10:30:00,39.75,39.97,39.75,39.92,97900.0,39.75,39.97,39.75,39.92,97900.0
2013-11-14 11:00:00,39.92,40.19,39.9,40.12,80300.0,39.92,40.19,39.9,40.12,80300.0
2013-11-14 11:30:00,40.12,40.13,39.97,39.97,65800.0,40.12,40.13,39.97,39.97,65800.0
2013-11-14 12:00:00,39.96,40.02,39.79,39.81,125000.0,39.96,40.02,39.79,39.81,125000.0
2013-11-14 12:30:00,39.81,39.86,39.79,39.81,69500.0,39.81,39.86,39.79,39.81,69500.0
2013-11-14 13:00:00,39.82,39.91,39.81,39.88,88100.0,39.82,39.91,39.81,39.88,88100.0
2013-11-14 13:30:00,39.88,39.93,39.87,39.9,57700.0,39.88,39.93,39.87,39.9,57700.0
2013-11-14 14:00:00,39.92,40.06,39.91,40.05,83300.0,39.92,40.06,39.91,40.05,83300.0
2013-11-14 14:30:00,40.05,40.12,39.99,40.0,102800.0,40.05,40.12,39.99,40.0,102800.0
2013-11-14 15:00:00,40.0,40.04,39.96,39.97,109400.0,40.0,40.04,39.96,39.97,109400.0
2013-11-14 15:30:00,39.96,40.05,39.96,40.0,384600.0,39.96,40.05,39.96,40.0,384600.0
2013-11-15 09:30:00,40.44,40.45,39.84,39.95,130800.0,40.44,40.45,39.84,39.95,130800.0
2013-11-15 10:00:00,39.95,39.98,39.82,39.82,57900.0,39.95,39.98,39.82,39.82,57900.0
2013-11-15 10:30:00,39.82,39.96,39.75,39.89,73700.0,39.82,39.96,39.75,39.89,73700.0
2013-11-15 11:00:00,39.9,39.9,39.77,39.89,63000.0,39.9,39.9,39.77,39.89,63000.0
2013-11-15 11:30:00,39.89,39.93,39.68,39.68,69900.0,39.89,39.93,39.68,39.68,69900.0
2013-11-15 12:00:00,39.68,39.77,39.66,39.76,32900.0,39.68,39.77,39.66,39.76,32900.0
2013-11-15 12:30:00,39.77,39.84,39.66,39.7,147700.0,39.77,39.84,39.66,39.7,147700.0
2013-11-15 13:00:00,39.7,39.71,39.52,39.61,148800.0,39.7,39.71,39.52,39.61,148800.0
2013-11-15 13:30:00,39.61,39.61,39.55,39.57,80100.0,39.61,39.61,39.55,39.57,80100.0
2013-11-15 14:00:00,39.57,39.62,39.54,39.6,91600.0,39.57,39.62,39.54,39.6,91600.0
2013-11-15 14:30:00,39.6,39.72,39.53,39.7,180400.0,39.6,39.72,39.53,39.7,180400.0
2013-11-15 15:00:00,39.71,39.9,39.7,39.88,174600.0,39.71,39.9,39.7,39.88,174600.0
2013-11-15 15:30:00,39.87,40.18,39.85,40.17,812000.0,39.87,40.18,39.85,40.17,812000.0
2013-11-18 09:30:00,40.37,40.44,40.03,40.04,325900.0,40.37,40.44,40.03,40.04,325900.0
2013-11-18 10:00:00,40.06,40.2,40.04,40.08,364300.0,40.06,40.2,40.04,40.08,364300.0
2013-11-18 10:30:00,40.09,40.25,40.04,40.21,98800.0,40.09,40.25,40.04,40.21,98800.0
2013-11-18 11:00:00,40.21,40.29,40.19,40.2,91600.0,40.21,40.29,40.19,40.2,91600.0
2013-11-18 11:30:00,40.2,40.32,40.19,40.25,161000.0,40.2,40.32,40.19,40.25,161000.0
2013-11-18 12:00:00,40.26,40.26,40.03,40.03,82200.0,40.26,40.26,40.03,40.03,82200.0
2013-11-18 12:30:00,40.03,40.1,39.98,39.99,130800.0,40.03,40.1,39.98,39.99,130800.0
2013-11-18 13:00:00,40.0,40.0,39.62,39.76,200500.0,40.0,40.0,39.62,39.76,200500.0
2013-11-18 13:30:00,39.76,39.77,39.46,39.58,250600.0,39.76,39.77,39.46,39.58,250600.0
2013-11-18 14:00:00,39.59,39.69,39.49,39.69,207500.0,39.59,39.69,39.49,39.69,207500.0
2013-11-18 14:30:00,39.68,39.68,39.52,39.6,208100.0,39.68,39.68,39.52,39.6,208100.0
2013-11-18 15:00:00,39.59,39.6,39.43,39.46,284500.0,39.59,39.6,39.43,39.46,284500.0
2013-11-18 15:30:00,39.46,39.69,39.38,39.64,690900.0,39.46,39.69,39.38,39.64,690900.0
2013-11-19 09:30:00,38.54,39.19,37.98,39.16,1296300.0,38.54,39.19,37.98,39.16,1296300.0
2013-11-19 10:00:00,39.19,39.67,39.06,39.63,458000.0,39.19,39.67,39.06,39.63,458000.0
2013-11-19 10:30:00,39.63,39.94,39.63,39.72,278900.0,39.63,39.94,39.63,39.72,278900.0
2013-11-19 11:00:00,39.7,39.81,39.23,39.29,311900.0,39.7,39.81,39.23,39.29,311900.0
2013-11-19 11:30:00,39.3,39.45,39.23,39.41,148100.0,39.3,39.45,39.23,39.41,148100.0
2013-11-19 12:00:00,39.4,39.42,39.26,39.34,120800.0,39.4,39.42,39.26,39.34,120800.0
2013-11-19 12:30:00,39.32,39.39,39.12,39.21,126300.0,39.32,39.39,39.12,39.21,126300.0
2013-11-19 13:00:00,39.22,39.22,39.06,39.09,118600.0,39.22,39.22,39.06,39.09,118600.0
2013-11-19 13:30:00,39.09,39.15,38.94,38.98,236100.0,39.09,39.15,38.94,38.98,236100.0
2013-11-19 14:00:00,38.98,39.12,38.93,38.93,311600.0,38.98,39.12,38.93,38.93,311600.0
2013-11-19 14:30:00,38.94,39.27,38.92,39.14,157600.0,38.94,39.27,38.92,39.14,157600.0
2013-11-19 15:00:00,39.14,39.57,39.13,39.48,284600.0,39.14,39.57,39.13,39.48,284600.0
2013-11-19 15:30:00,39.48,39.52,39.29,39.3,605100.0,39.48,39.52,39.29,39.3,605100.0
2013-11-20 09:30:00,39.47,39.54,39.08,39.25,179600.0,39.47,39.54,39.08,39.25,179600.0
2013-11-20 10:00:00,39.2,39.26,39.07,39.12,104200.0,39.2,39.26,39.07,39.12,104200.0
2013-11-20 10:30:00,39.11,39.13,38.87,39.05,169700.0,39.11,39.13,38.87,39.05,169700.0
2013-11-20 11:00:00,39.05,39.15,38.93,39.13,84700.0,39.05,39.15,38.93,39.13,84700.0
2013-11-20 11:30:00,39.12,39.15,38.97,39.03,138700.0,39.12,39.15,38.97,39.03,138700.0
2013-11-20 12:00:00,39.02,39.08,38.93,38.95,42800.0,39.02,39.08,38.93,38.95,42800.0
2013-11-20 12:30:00,38.96,39.08,38.96,39.0,52100.0,38.96,39.08,38.96,39.0,52100.0
2013-11-20 13:00:00,39.0,39.14,39.0,39.13,52700.0,39.0,39.14,39.0,39.13,52700.0
2013-11-20 13:30:00,39.12,39.19,39.09,39.15,83000.0,39.12,39.19,39.09,39.15,83000.0
2013-11-20 14:00:00,39.14,39.14,38.97,39.12,121100.0,39.14,39.14,38.97,39.12,121100.0
2013-11-20 14:30:00,39.1,39.11,38.98,39.05,204900.0,39.1,39.11,38.98,39.05,204900.0
2013-11-20 15:00:00,39.05,39.06,38.94,39.05,157700.0,39.05,39.06,38.94,39.05,157700.0
2013-11-20 15:30:00,39.04,39.13,38.98,39.02,467800.0,39.04,39.13,38.98,39.02,467800.0
2013-11-21 09:30:00,39.05,39.07,38.72,38.93,158500.0,39.05,39.07,38.72,38.93,158500.0
2013-11-21 10:00:00,38.94,39.02,38.89,38.93,83300.0,38.94,39.02,38.89,38.93,83300.0
2013-11-21 10:30:00,38.94,39.07,38.93,39.03,103100.0,38.94,39.07,38.93,39.03,103100.0
2013-11-21 11:00:00,39.05,39.14,39.02,39.12,90100.0,39.05,39.14,39.02,39.12,90100.0
2013-11-21 11:30:00,39.12,39.13,38.93,38.95,63200.0,39.12,39.13,38.93,38.95,63200.0
2013-11-21 12:00:00,38.95,39.0,38.86,38.99,40200.0,38.95,39.0,38.86,38.99,40200.0
2013-11-21 12:30:00,38.98,39.02,38.9,38.94,27500.0,38.98,39.02,38.9,38.94,27500.0
2013-11-21 13:00:00,38.94,39.08,38.92,38.98,46100.0,38.94,39.08,38.92,38.98,46100.0
2013-11-21 13:30:00,38.98,39.13,38.97,39.05,58300.0,38.98,39.13,38.97,39.05,58300.0
2013-11-21 14:00:00,39.05,39.13,39.03,39.12,74300.0,39.05,39.13,39.03,39.12,74300.0
2013-11-21 14:30:00,39.12,39.12,38.92,38.96,171100.0,39.12,39.12,38.92,38.96,171100.0
2013-11-21 15:00:00,38.97,38.98,38.9,38.91,162800.0,38.97,38.98,38.9,38.91,162800.0
2013-11-21 15:30:00,38.91,38.98,38.88,38.98,247600.0,38.91,38.98,38.88,38.98,247600.0
2013-11-22 09:30:00,38.96,39.13,38.67,38.68,85500.0,38.96,39.13,38.67,38.68,85500.0
2013-11-22 10:00:00,38.7,38.75,38.57,38.57,98200.0,38.7,38.75,38.57,38.57,98200.0
2013-11-22 10:30:00,38.58,38.68,38.45,38.68,145200.0,38.58,38.68,38.45,38.68,145200.0
2013-11-22 11:00:00,38.67,38.72,38.55,38.57,161800.0,38.67,38.72,38.55,38.57,161800.0
2013-11-22 11:30:00,38.55,38.61,38.5,38.58,128900.0,38.55,38.61,38.5,38.58,128900.0
2013-11-22 12:00:00,38.58,38.6,38.37,38.38,187000.0,38.58,38.6,38.37,38.38,187000.0
2013-11-22 12:30:00,38.38,38.4,38.23,38.28,301000.0,38.38,38.4,38.23,38.28,301000.0
2013-11-22 13:00:00,38.29,38.41,38.28,38.4,100300.0,38.29,38.41,38.28,38.4,100300.0
2013-11-22 13:30:00,38.4,38.41,38.34,38.37,84100.0,38.4,38.41,38.34,38.37,84100.0
2013-11-22 14:00:00,38.36,38.37,38.32,38.36,91000.0,38.36,38.37,38.32,38.36,91000.0
2013-11-22 14:30:00,38.36,38.38,38.29,38.33,229200.0,38.36,38.38,38.29,38.33,229200.0
2013-11-22 15:00:00,38.33,38.45,38.31,38.39,172400.0,38.33,38.45,38.31,38.39,172400.0
2013-11-22 15:30:00,38.4,38.44,38.34,38.44,415000.0,38.4,38.44,38.34,38.44,415000.0
2013-11-25 09:30:00,38.68,39.08,38.5,38.92,258300.0,38.68,39.08,38.5,38.92,258300.0
2013-11-25 10:00:00,38.94,39.08,38.86,39.08,132900.0,38.94,39.08,38.86,39.08,132900.0
2013-11-25 10:30:00,39.07,39.38,39.06,39.22,138200.0,39.07,39.38,39.06,39.22,138200.0
2013-11-25 11:00:00,39.22,39.29,39.1,39.2,83300.0,39.22,39.29,39.1,39.2,83300.0
2013-11-25 11:30:00,39.2,39.31,39.18,39.19,135200.0,39.2,39.31,39.18,39.19,135200.0
2013-11-25 12:00:00,39.2,39.33,39.2,39.31,130100.0,39.2,39.33,39.2,39.31,130100.0
2013-11-25 12:30:00,39.3,39.31,39.17,39.21,42400.0,39.3,39.31,39.17,39.21,42400.0
2013-11-25 13:00:00,39.21,39.22,39.15,39.19,45600.0,39.21,39.22,39.15,39.19,45600.0
2013-11-25 13:30:00,39.19,39.3,39.19,39.28,114400.0,39.19,39.3,39.19,39.28,114400.0
2013-11-25 14:00:00,39.28,39.37,39.26,39.31,65400.0,39.28,39.37,39.26,39.31,65400.0
2013-11-25 14:30:00,39.32,39.32,39.09,39.09,61800.0,39.32,39.32,39.09,39.09,61800.0
2013-11-25 15:00:00,39.09,39.09,38.97,39.01,76900.0,39.09,39.09,38.97,39.01,76900.0
2013-11-25 15:30:00,39.0,39.01,38.88,38.91,317700.0,39.0,39.01,38.88,38.91,317700.0
2013-11-26 09:30:00,38.87,39.19,38.87,38.98,44300.0,38.87,39.19,38.87,38.98,44300.0
2013-11-26 10:00:00,39.02,39.09,38.97,38.99,53800.0,39.02,39.09,38.97,38.99,53800.0
2013-11-26 10:30:00,38.98,39.02,38.89,38.93,101700.0,38.98,39.02,38.89,38.93,101700.0
2013-11-26 11:00:00,38.95,38.99,38.78,38.79,47000.0,38.95,38.99,38.78,38.79,47000.0
2013-11-26 11:30:00,38.78,38.84,38.73,38.78,45800.0,38.78,38.84,38.73,38.78,45800.0
2013-11-26 12:00:00,38.77,38.81,38.76,38.8,32900.0,38.77,38.81,38.76,38.8,32900.0
2013-11-26 12:30:00,38.8,38.81,38.73,38.76,82800.0,38.8,38.81,38.73,38.76,82800.0
2013-11-26 13:00:00,38.74,38.81,38.72,38.74,59800.0,38.74,38.81,38.72,38.74,59800.0
2013-11-26 13:30:00,38.74,38.79,38.7,38.75,50100.0,38.74,38.79,38.7,38.75,50100.0
2013-11-26 14:00:00,38.75,38.89,38.74,38.87,104800.0,38.75,38.89,38.74,38.87,104800.0
2013-11-26 14:30:00,38.88,38.91,38.77,38.87,64400.0,38.88,38.91,38.77,38.87,64400.0
2013-11-26 15:00:00,38.86,38.97,38.85,38.95,77300.0,38.86,38.97,38.85,38.95,77300.0
2013-11-26 15:30:00,38.95,38.98,38.86,38.88,217100.0,38.95,38.98,38.86,38.88,217100.0
2013-11-27 09:30:00,38.88,38.9,38.7,38.78,33000.0,38.88,38.9,38.7,38.78,33000.0
2013-11-27 10:00:00,38.79,38.86,38.7,38.74,28600.0,38.79,38.86,38.7,38.74,28600.0
2013-11-27 10:30:00,38.74,38.77,38.67,38.7,77400.0,38.74,38.77,38.67,38.7,77400.0
2013-11-27 11:00:00,38.68,38.98,38.68,38.95,106600.0,38.68,38.98,38.68,38.95,106600.0
2013-11-27 11:30:00,38.95,39.08,38.95,39.03,52000.0,38.95,39.08,38.95,39.03,52000.0
2013-11-27 12:00:00,39.04,39.04,38.98,39.01,61500.0,39.04,39.04,38.98,39.01,61500.0
2013-11-27 12:30:00,39.01,39.02,38.98,38.99,41900.0,39.01,39.02,38.98,38.99,41900.0
2013-11-27 13:00:00,38.98,38.98,38.93,38.94,62500.0,38.98,38.98,38.93,38.94,62500.0
2013-11-27 13:30:00,38.94,39.05,38.94,39.01,59900.0,38.94,39.05,38.94,39.01,59900.0
2013-11-27 14:00:00,39.0,39.05,38.99,39.01,27400.0,39.0,39.05,38.99,39.01,27400.0
2013-11-27 14:30:00,39.01,39.07,39.0,39.01,33500.0,39.01,39.07,39.0,39.01,33500.0
2013-11-27 15:00:00,39.0,39.02,38.98,39.0,64600.0,39.0,39.02,38.98,39.0,64600.0
2013-11-27 15:30:00,38.99,39.07,38.97,39.07,157300.0,38.99,39.07,38.97,39.07,157300.0
2013-11-29 09:30:00,39.2,39.21,38.96,39.12,39400.0,39.2,39.21,38.96,39.12,39400.0
2013-11-29 10:00:00,39.11,39.13,38.98,39.0,59300.0,39.11,39.13,38.98,39.0,59300.0
2013-11-29 10:30:00,39.01,39.05,38.98,39.02,57600.0,39.01,39.05,38.98,39.02,57600.0
2013-11-29 11:00:00,39.01,39.11,38.99,39.08,44800.0,39.01,39.11,38.99,39.08,44800.0
2013-11-29 11:30:00,39.09,39.22,39.02,39.14,55500.0,39.09,39.22,39.02,39.14,55500.0
2013-11-29 12:00:00,39.15,39.21,39.11,39.18,39100.0,39.15,39.21,39.11,39.18,39100.0
2013-11-29 12:30:00,39.17,39.18,38.92,39.03,107400.0,39.17,39.18,38.92,39.03,107400.0
2013-12-02 09:30:00,37.59,38.54,37.5,37.94,501200.0,37.59,38.54,37.5,37.94,501200.0
2013-12-02 10:00:00,37.95,38.16,37.91,37.96,258700.0,37.95,38.16,37.91,37.96,258700.0
2013-12-02 10:30:00,37.98,38.05,37.93,38.02,140200.0,37.98,38.05,37.93,38.02,140200.0
2013-12-02 11:00:00,38.01,38.04,37.85,37.9,229800.0,38.01,38.04,37.85,37.9,229800.0
2013-12-02 11:30:00,37.91,38.0,37.81,37.97,123100.0,37.91,38.0,37.81,37.97,123100.0
2013-12-02 12:00:00,37.96,37.96,37.81,37.88,82500.0,37.96,37.96,37.81,37.88,82500.0
2013-12-02 12:30:00,37.88,37.89,37.8,37.8,106600.0,37.88,37.89,37.8,37.8,106600.0
2013-12-02 13:00:00,37.8,37.81,37.55,37.55,242800.0,37.8,37.81,37.55,37.55,242800.0
2013-12-02 13:30:00,37.55,37.69,37.4,37.69,197100.0,37.55,37.69,37.4,37.69,197100.0
2013-12-02 14:00:00,37.69,37.7,37.43,37.61,253300.0,37.69,37.7,37.43,37.61,253300.0
2013-12-02 14:30:00,37.61,37.65,37.51,37.58,174500.0,37.61,37.65,37.51,37.58,174500.0
2013-12-02 15:00:00,37.58,37.66,37.55,37.61,206900.0,37.58,37.66,37.55,37.61,206900.0
2013-12-02 15:30:00,37.61,37.67,37.52,37.65,607000.0,37.61,37.67,37.52,37.65,607000.0
2013-12-03 09:30:00,37.56,37.73,37.27,37.33,221500.0,37.56,37.73,37.27,37.33,221500.0
2013-12-03 10:00:00,37.34,37.36,37.15,37.29,258200.0,37.34,37.36,37.15,37.29,258200.0
2013-12-03 10:30:00,37.29,37.42,37.2,37.41,163600.0,37.29,37.42,37.2,37.41,163600.0
2013-12-03 11:00:00,37.42,37.42,37.21,37.3,102900.0,37.42,37.42,37.21,37.3,102900.0
2013-12-03 11:30:00,37.29,37.37,37.2,37.36,104600.0,37.29,37.37,37.2,37.36,104600.0
2013-12-03 12:00:00,37.36,37.43,37.3,37.31,147100.0,37.36,37.43,37.3,37.31,147100.0
2013-12-03 12:30:00,37.31,37.35,37.21,37.24,97100.0,37.31,37.35,37.21,37.24,97100.0
2013-12-03 13:00:00,37.24,37.35,37.2,37.23,82200.0,37.24,37.35,37.2,37.23,82200.0
2013-12-03 13:30:00,37.24,37.36,37.2,37.35,71600.0,37.24,37.36,37.2,37.35,71600.0
2013-12-03 14:00:00,37.35,37.39,37.28,37.29,65600.0,37.35,37.39,37.28,37.29,65600.0
2013-12-03 14:30:00,37.28,37.37,37.26,37.31,97400.0,37.28,37.37,37.26,37.31,97400.0
2013-12-03 15:00:00,37.31,37.33,37.24,37.29,117900.0,37.31,37.33,37.24,37.29,117900.0
2013-12-03 15:30:00,37.29,37.34,37.24,37.25,376500.0,37.29,37.34,37.24,37.25,376500.0
2013-12-04 09:30:00,36.93,37.03,36.68,36.82,206100.0,36.93,37.03,36.68,36.82,206100.0
2013-12-04 10:00:00,36.83,37.08,36.83,36.89,130400.0,36.83,37.08,36.83,36.89,130400.0
2013-12-04 10:30:00,36.89,36.9,36.79,36.83,142800.0,36.89,36.9,36.79,36.83,142800.0
2013-12-04 11:00:00,36.84,37.03,36.81,36.87,217400.0,36.84,37.03,36.81,36.87,217400.0
2013-12-04 11:30:00,36.87,37.03,36.87,36.98,140000.0,36.87,37.03,36.87,36.98,140000.0
2013-12-04 12:00:00,36.98,37.0,36.92,36.98,99400.0,36.98,37.0,36.92,36.98,99400.0
2013-12-04 12:30:00,36.98,37.07,36.86,36.86,89500.0,36.98,37.07,36.86,36.86,89500.0
2013-12-04 13:00:00,36.87,36.92,36.58,36.58,107900.0,36.87,36.92,36.58,36.58,107900.0
2013-12-04 13:30:00,36.58,36.61,36.46,36.56,189500.0,36.58,36.61,36.46,36.56,189500.0
2013-12-04 14:00:00,36.56,36.7,36.55,36.6,150500.0,36.56,36.7,36.55,36.6,150500.0
2013-12-04 14:30:00,36.6,36.66,36.55,36.55,105800.0,36.6,36.66,36.55,36.55,105800.0
2013-12-04 15:00:00,36.56,36.6,36.48,36.6,287100.0,36.56,36.6,36.48,36.6,287100.0
2013-12-04 15:30:00,36.6,36.75,36.59,36.64,429200.0,36.6,36.75,36.59,36.64,429200.0
2013-12-05 09:30:00,36.36,36.71,36.09,36.16,360400.0,36.36,36.71,36.09,36.16,360400.0
2013-12-05 10:00:00,36.14,36.41,36.11,36.16,151900.0,36.14,36.41,36.11,36.16,151900.0
2013-12-05 10:30:00,36.17,36.17,36.04,36.12,491200.0,36.17,36.17,36.04,36.12,491200.0
2013-12-05 11:00:00,36.13,36.33,36.13,36.27,204000.0,36.13,36.33,36.13,36.27,204000.0
2013-12-05 11:30:00,36.27,36.32,36.17,36.24,200400.0,36.27,36.32,36.17,36.24,200400.0
2013-12-05 12:00:00,36.24,36.33,36.21,36.31,154900.0,36.24,36.33,36.21,36.31,154900.0
2013-12-05 12:30:00,36.31,36.35,36.19,36.29,85000.0,36.31,36.35,36.19,36.29,85000.0
2013-12-05 13:00:00,36.3,36.32,36.14,36.2,114700.0,36.3,36.32,36.14,36.2,114700.0
2013-12-05 13:30:00,36.2,36.26,36.16,36.24,70200.0,36.2,36.26,36.16,36.24,70200.0
2013-12-05 14:00:00,36.25,36.33,36.19,36.27,71900.0,36.25,36.33,36.19,36.27,71900.0
2013-12-05 14:30:00,36.26,36.38,36.25,36.32,317300.0,36.26,36.38,36.25,36.32,317300.0
2013-12-05 15:00:00,36.32,36.33,36.22,36.28,162000.0,36.32,36.33,36.22,36.28,162000.0
2013-12-05 15:30:00,36.28,36.33,36.2,36.29,492000.0,36.28,36.33,36.2,36.29,492000.0
2013-12-06 09:30:00,36.42,36.71,36.04,36.06,239100.0,36.42,36.71,36.04,36.06,239100.0
2013-12-06 10:00:00,36.06,36.17,35.86,35.94,241400.0,36.06,36.17,35.86,35.94,241400.0
2013-12-06 10:30:00,35.94,35.97,35.65,35.77,221000.0,35.94,35.97,35.65,35.77,221000.0
2013-12-06 11:00:00,35.77,35.92,35.65,35.71,149300.0,35.77,35.92,35.65,35.71,149300.0
2013-12-06 11:30:00,35.72,35.8,35.58,35.62,127500.0,35.72,35.8,35.58,35.62,127500.0
2013-12-06 12:00:00,35.62,35.71,35.51,35.55,144200.0,35.62,35.71,35.51,35.55,144200.0
2013-12-06 12:30:00,35.56,35.95,35.56,35.89,126700.0,35.56,35.95,35.56,35.89,126700.0
2013-12-06 13:00:00,35.88,35.93,35.8,35.85,69100.0,35.88,35.93,35.8,35.85,69100.0
2013-12-06 13:30:00,35.85,35.94,35.8,35.87,81200.0,35.85,35.94,35.8,35.87,81200.0
2013-12-06 14:00:00,35.88,35.95,35.72,35.74,148900.0,35.88,35.95,35.72,35.74,148900.0
2013-12-06 14:30:00,35.74,35.88,35.72,35.85,101400.0,35.74,35.88,35.72,35.85,101400.0
2013-12-06 15:00:00,35.84,35.98,35.84,35.88,134900.0,35.84,35.98,35.84,35.88,134900.0
2013-12-06 15:30:00,35.88,36.01,35.86,35.98,344400.0,35.88,36.01,35.86,35.98,344400.0
2013-12-09 09:30:00,35.94,36.07,35.61,36.04,296600.0,35.94,36.07,35.61,36.04,296600.0
2013-12-09 10:00:00,36.05,36.08,35.73,35.85,328900.0,36.05,36.08,35.73,35.85,328900.0
2013-12-09 10:30:00,35.84,35.88,35.79,35.84,181300.0,35.84,35.88,35.79,35.84,181300.0
2013-12-09 11:00:00,35.84,35.91,35.82,35.83,98000.0,35.84,35.91,35.82,35.83,98000.0
2013-12-09 11:30:00,35.83,36.03,35.82,36.03,124400.0,35.83,36.03,35.82,36.03,124400.0
2013-12-09 12:00:00,36.02,36.07,36.0,36.04,134700.0,36.02,36.07,36.0,36.04,134700.0
2013-12-09 12:30:00,36.03,36.19,36.03,36.13,107500.0,36.03,36.19,36.03,36.13,107500.0
2013-12-09 13:00:00,36.12,36.12,35.94,36.08,187200.0,36.12,36.12,35.94,36.08,187200.0
2013-12-09 13:30:00,36.09,36.1,35.95,35.98,88500.0,36.09,36.1,35.95,35.98,88500.0
2013-12-09 14:00:00,35.97,36.06,35.95,35.99,100000.0,35.97,36.06,35.95,35.99,100000.0
2013-12-09 14:30:00,36.0,36.08,35.99,36.04,99300.0,36.0,36.08,35.99,36.04,99300.0
2013-12-09 15:00:00,36.05,36.05,35.88,35.96,145900.0,36.05,36.05,35.88,35.96,145900.0
2013-12-09 15:30:00,35.97,36.08,35.96,36.05,380200.0,35.97,36.08,35.96,36.05,380200.0
2013-12-10 09:30:00,36.03,36.18,35.89,36.18,136500.0,36.03,36.18,35.89,36.18,136500.0
2013-12-10 10:00:00,36.18,36.25,36.02,36.03,127100.0,36.18,36.25,36.02,36.03,127100.0
2013-12-10 10:30:00,36.03,36.18,36.02,36.13,113100.0,36.03,36.18,36.02,36.13,113100.0
2013-12-10 11:00:00,36.12,36.13,35.96,35.96,81500.0,36.12,36.13,35.96,35.96,81500.0
2013-12-10 11:30:00,35.96,35.97,35.89,35.94,68700.0,35.96,35.97,35.89,35.94,68700.0
2013-12-10 12:00:00,35.93,35.94,35.84,35.87,70600.0,35.93,35.94,35.84,35.87,70600.0
2013-12-10 12:30:00,35.87,35.91,35.77,35.78,135300.0,35.87,35.91,35.77,35.78,135300.0
2013-12-10 13:00:00,35.79,35.86,35.69,35.73,154600.0,35.79,35.86,35.69,35.73,154600.0
2013-12-10 13:30:00,35.72,35.83,35.68,35.72,81500.0,35.72,35.83,35.68,35.72,81500.0
2013-12-10 14:00:00,35.71,35.77,35.71,35.75,62000.0,35.71,35.77,35.71,35.75,62000.0
2013-12-10 14:30:00,35.74,35.78,35.69,35.74,97000.0,35.74,35.78,35.69,35.74,97000.0
2013-12-10 15:00:00,35.73,35.77,35.69,35.73,155800.0,35.73,35.77,35.69,35.73,155800.0
2013-12-10 15:30:00,35.73,35.78,35.63,35.74,520400.0,35.73,35.78,35.63,35.74,520400.0
2013-12-11 09:30:00,37.0,37.77,36.42,37.43,1130700.0,37.0,37.77,36.42,37.43,1130700.0
2013-12-11 10:00:00,37.44,37.48,37.1,37.22,347400.0,37.44,37.48,37.1,37.22,347400.0
2013-12-11 10:30:00,37.21,37.36,37.07,37.31,261400.0,37.21,37.36,37.07,37.31,261400.0
2013-12-11 11:00:00,37.32,37.37,37.22,37.24,163200.0,37.32,37.37,37.22,37.24,163200.0
2013-12-11 11:30:00,37.24,37.25,37.07,37.22,143400.0,37.24,37.25,37.07,37.22,143400.0
2013-12-11 12:00:00,37.2,37.29,36.97,36.98,275900.0,37.2,37.29,36.97,36.98,275900.0
2013-12-11 12:30:00,36.99,37.13,36.84,36.85,438400.0,36.99,37.13,36.84,36.85,438400.0
2013-12-11 13:00:00,36.86,37.04,36.83,36.97,94400.0,36.86,37.04,36.83,36.97,94400.0
2013-12-11 13:30:00,36.96,37.13,36.94,37.02,130000.0,36.96,37.13,36.94,37.02,130000.0
2013-12-11 14:00:00,37.01,37.04,36.88,36.98,118800.0,37.01,37.04,36.88,36.98,118800.0
2013-12-11 14:30:00,36.98,36.98,36.83,36.87,106200.0,36.98,36.98,36.83,36.87,106200.0
2013-12-11 15:00:00,36.86,36.99,36.8,36.97,301100.0,36.86,36.99,36.8,36.97,301100.0
2013-12-11 15:30:00,36.97,37.02,36.83,36.84,739400.0,36.97,37.02,36.83,36.84,739400.0
2013-12-12 09:30:00,36.68,36.81,36.24,36.39,230300.0,36.68,36.81,36.24,36.39,230300.0
2013-12-12 10:00:00,36.37,36.37,36.09,36.23,199500.0,36.37,36.37,36.09,36.23,199500.0
2013-12-12 10:30:00,36.23,36.35,36.18,36.28,141100.0,36.23,36.35,36.18,36.28,141100.0
2013-12-12 11:00:00,36.27,36.34,36.18,36.19,117500.0,36.27,36.34,36.18,36.19,117500.0
2013-12-12 11:30:00,36.19,36.39,36.17,36.34,109500.0,36.19,36.39,36.17,36.34,109500.0
2013-12-12 12:00:00,36.33,36.33,36.1,36.19,79700.0,36.33,36.33,36.1,36.19,79700.0
2013-12-12 12:30:00,36.2,36.2,36.09,36.15,71300.0,36.2,36.2,36.09,36.15,71300.0
2013-12-12 13:00:00,36.14,36.23,36.1,36.16,76200.0,36.14,36.23,36.1,36.16,76200.0
2013-12-12 13:30:00,36.16,36.18,36.05,36.12,80600.0,36.16,36.18,36.05,36.12,80600.0
2013-12-12 14:00:00,36.11,36.15,36.08,36.09,83000.0,36.11,36.15,36.08,36.09,83000.0
2013-12-12 14:30:00,36.08,36.2,36.08,36.17,117800.0,36.08,36.2,36.08,36.17,117800.0
2013-12-12 15:00:00,36.18,36.19,36.06,36.07,191800.0,36.18,36.19,36.06,36.07,191800.0
2013-12-12 15:30:00,36.07,36.1,35.97,36.0,429100.0,36.07,36.1,35.97,36.0,429100.0
2013-12-13 09:30:00,36.05,36.1,35.87,35.89,204000.0,36.05,36.1,35.87,35.89,204000.0
2013-12-13 10:00:00,35.9,36.0,35.75,35.82,130900.0,35.9,36.0,35.75,35.82,130900.0
2013-12-13 10:30:00,35.81,36.04,35.79,36.01,158800.0,35.81,36.04,35.79,36.01,158800.0
2013-12-13 11:00:00,36.0,36.07,35.91,36.02,234800.0,36.0,36.07,35.91,36.02,234800.0
2013-12-13 11:30:00,36.01,36.11,35.98,36.01,204700.0,36.01,36.11,35.98,36.01,204700.0
2013-12-13 12:00:00,36.0,36.03,35.98,36.03,137400.0,36.0,36.03,35.98,36.03,137400.0
2013-12-13 12:30:00,36.04,36.12,35.94,35.95,88400.0,36.04,36.12,35.94,35.95,88400.0
2013-12-13 13:00:00,35.95,35.96,35.83,35.86,100100.0,35.95,35.96,35.83,35.86,100100.0
2013-12-13 13:30:00,35.84,35.91,35.75,35.77,76800.0,35.84,35.91,35.75,35.77,76800.0
2013-12-13 14:00:00,35.77,35.83,35.75,35.83,155900.0,35.77,35.83,35.75,35.83,155900.0
2013-12-13 14:30:00,35.83,35.86,35.75,35.8,127600.0,35.83,35.86,35.75,35.8,127600.0
2013-12-13 15:00:00,35.8,35.83,35.79,35.8,76300.0,35.8,35.83,35.79,35.8,76300.0
2013-12-13 15:30:00,35.8,35.85,35.75,35.78,289000.0,35.8,35.85,35.75,35.78,289000.0
2013-12-16 09:30:00,36.83,36.87,36.4,36.49,417200.0,36.83,36.87,36.4,36.49,417200.0
2013-12-16 10:00:00,36.49,36.52,36.3,36.46,166500.0,36.49,36.52,36.3,36.46,166500.0
2013-12-16 10:30:00,36.45,36.46,36.27,36.29,134800.0,36.45,36.46,36.27,36.29,134800.0
2013-12-16 11:00:00,36.29,36.3,36.21,36.23,126300.0,36.29,36.3,36.21,36.23,126300.0
2013-12-16 11:30:00,36.23,36.29,36.19,36.29,390400.0,36.23,36.29,36.19,36.29,390400.0
2013-12-16 12:00:00,36.3,36.36,36.23,36.24,182600.0,36.3,36.36,36.23,36.24,182600.0
2013-12-16 12:30:00,36.23,36.31,36.22,36.25,91600.0,36.23,36.31,36.22,36.25,91600.0
2013-12-16 13:00:00,36.26,36.32,36.2,36.28,92500.0,36.26,36.32,36.2,36.28,92500.0
2013-12-16 13:30:00,36.29,36.3,36.18,36.25,79200.0,36.29,36.3,36.18,36.25,79200.0
2013-12-16 14:00:00,36.25,36.27,36.14,36.15,125400.0,36.25,36.27,36.14,36.15,125400.0
2013-12-16 14:30:00,36.16,36.16,36.09,36.09,91900.0,36.16,36.16,36.09,36.09,91900.0
2013-12-16 15:00:00,36.09,36.16,36.08,36.16,153400.0,36.09,36.16,36.08,36.16,153400.0
2013-12-16 15:30:00,36.16,36.17,36.03,36.04,520100.0,36.16,36.17,36.03,36.04,520100.0
2013-12-17 09:30:00,36.05,36.14,35.83,35.98,122200.0,36.05,36.14,35.83,35.98,122200.0
2013-12-17 10:00:00,35.97,36.05,35.85,35.9,88700.0,35.97,36.05,35.85,35.9,88700.0
2013-12-17 10:30:00,35.88,35.91,35.77,35.8,80800.0,35.88,35.91,35.77,35.8,80800.0
2013-12-17 11:00:00,35.81,35.94,35.75,35.88,56700.0,35.81,35.94,35.75,35.88,56700.0
2013-12-17 11:30:00,35.88,35.95,35.83,35.93,40000.0,35.88,35.95,35.83,35.93,40000.0
2013-12-17 12:00:00,35.93,35.93,35.79,35.79,49500.0,35.93,35.93,35.79,35.79,49500.0
2013-12-17 12:30:00,35.79,35.84,35.73,35.76,47100.0,35.79,35.84,35.73,35.76,47100.0
2013-12-17 13:00:00,35.76,35.82,35.75,35.79,56300.0,35.76,35.82,35.75,35.79,56300.0
2013-12-17 13:30:00,35.8,35.81,35.73,35.79,64500.0,35.8,35.81,35.73,35.79,64500.0
2013-12-17 14:00:00,35.79,35.93,35.79,35.93,68700.0,35.79,35.93,35.79,35.93,68700.0
2013-12-17 14:30:00,35.93,35.94,35.86,35.93,79000.0,35.93,35.94,35.86,35.93,79000.0
2013-12-17 15:00:00,35.92,35.95,35.86,35.86,77400.0,35.92,35.95,35.86,35.86,77400.0
2013-12-17 15:30:00,35.86,35.87,35.79,35.85,489800.0,35.86,35.87,35.79,35.85,489800.0
2013-12-18 09:30:00,35.8,35.99,35.58,35.6,128100.0,35.8,35.99,35.58,35.6,128100.0
2013-12-18 10:00:00,35.61,35.75,35.58,35.67,98600.0,35.61,35.75,35.58,35.67,98600.0
2013-12-18 10:30:00,35.67,35.68,35.51,35.53,139300.0,35.67,35.68,35.51,35.53,139300.0
2013-12-18 11:00:00,35.53,35.62,35.5,35.56,171800.0,35.53,35.62,35.5,35.56,171800.0
2013-12-18 11:30:00,35.56,35.59,35.45,35.46,99200.0,35.56,35.59,35.45,35.46,99200.0
2013-12-18 12:00:00,35.47,35.6,35.4,35.59,99500.0,35.47,35.6,35.4,35.59,99500.0
2013-12-18 12:30:00,35.6,35.62,35.51,35.52,58000.0,35.6,35.62,35.51,35.52,58000.0
2013-12-18 13:00:00,35.51,35.54,35.42,35.53,65500.0,35.51,35.54,35.42,35.53,65500.0
2013-12-18 13:30:00,35.54,35.56,35.43,35.46,84100.0,35.54,35.56,35.43,35.46,84100.0
2013-12-18 14:00:00,35.44,35.94,35.26,35.94,339900.0,35.44,35.94,35.26,35.94,339900.0
2013-12-18 14:30:00,35.94,36.28,35.9,36.26,323200.0,35.94,36.28,35.9,36.26,323200.0
2013-12-18 15:00:00,36.25,36.35,36.16,36.16,242100.0,36.25,36.35,36.16,36.16,242100.0
2013-12-18 15:30:00,36.18,36.3,36.16,36.27,425700.0,36.18,36.3,36.16,36.27,425700.0
2013-12-19 09:30:00,36.23,36.55,35.96,36.0,228600.0,36.23,36.55,35.96,36.0,228600.0
2013-12-19 10:00:00,35.97,36.01,35.78,35.88,106000.0,35.97,36.01,35.78,35.88,106000.0
2013-12-19 10:30:00,35.9,36.0,35.8,35.96,144100.0,35.9,36.0,35.8,35.96,144100.0
2013-12-19 11:00:00,35.97,36.07,35.96,36.04,126200.0,35.97,36.07,35.96,36.04,126200.0
2013-12-19 11:30:00,36.04,36.05,35.8,35.82,94400.0,36.04,36.05,35.8,35.82,94400.0
2013-12-19 12:00:00,35.82,35.86,35.73,35.76,145200.0,35.82,35.86,35.73,35.76,145200.0
2013-12-19 12:30:00,35.77,35.8,35.72,35.74,66100.0,35.77,35.8,35.72,35.74,66100.0
2013-12-19 13:00:00,35.75,35.82,35.74,35.78,118100.0,35.75,35.82,35.74,35.78,118100.0
2013-12-19 13:30:00,35.77,35.82,35.75,35.77,107100.0,35.77,35.82,35.75,35.77,107100.0
2013-12-19 14:00:00,35.77,35.8,35.69,35.69,68900.0,35.77,35.8,35.69,35.69,68900.0
2013-12-19 14:30:00,35.69,35.76,35.68,35.74,62500.0,35.69,35.76,35.68,35.74,62500.0
2013-12-19 15:00:00,35.74,35.76,35.65,35.66,96600.0,35.74,35.76,35.65,35.66,96600.0
2013-12-19 15:30:00,35.66,35.76,35.66,35.72,277400.0,35.66,35.76,35.66,35.72,277400.0
2013-12-20 09:30:00,35.64,36.2,35.64,36.2,316500.0,35.64,36.2,35.64,36.2,316500.0
2013-12-20 10:00:00,36.21,36.38,36.21,36.33,129300.0,36.21,36.38,36.21,36.33,129300.0
2013-12-20 10:30:00,36.33,36.45,36.31,36.4,85400.0,36.33,36.45,36.31,36.4,85400.0
2013-12-20 11:00:00,36.4,36.51,36.4,36.49,195000.0,36.4,36.51,36.4,36.49,195000.0
2013-12-20 11:30:00,36.49,36.55,36.48,36.5,105300.0,36.49,36.55,36.48,36.5,105300.0
2013-12-20 12:00:00,36.5,36.66,36.5,36.65,106700.0,36.5,36.66,36.5,36.65,106700.0
2013-12-20 12:30:00,36.65,36.85,36.58,36.64,194500.0,36.65,36.85,36.58,36.64,194500.0
2013-12-20 13:00:00,36.63,36.79,36.63,36.65,170500.0,36.63,36.79,36.63,36.65,170500.0
2013-12-20 13:30:00,36.65,36.87,36.65,36.7,137900.0,36.65,36.87,36.65,36.7,137900.0
2013-12-20 14:00:00,36.7,36.73,36.6,36.61,85600.0,36.7,36.73,36.6,36.61,85600.0
2013-12-20 14:30:00,36.62,36.63,36.57,36.57,47300.0,36.62,36.63,36.57,36.57,47300.0
2013-12-20 15:00:00,36.58,36.58,36.51,36.55,80600.0,36.58,36.58,36.51,36.55,80600.0
2013-12-20 15:30:00,36.55,36.55,36.41,36.48,378200.0,36.55,36.55,36.41,36.48,378200.0
2013-12-23 09:30:00,36.55,36.73,36.21,36.26,114700.0,36.55,36.73,36.21,36.26,114700.0
2013-12-23 10:00:00,36.26,36.37,36.17,36.32,160400.0,36.26,36.37,36.17,36.32,160400.0
2013-12-23 10:30:00,36.34,36.38,36.14,36.16,67200.0,36.34,36.38,36.14,36.16,67200.0
2013-12-23 11:00:00,36.16,36.61,36.16,36.59,126900.0,36.16,36.61,36.16,36.59,126900.0
2013-12-23 11:30:00,36.59,36.7,36.55,36.68,99300.0,36.59,36.7,36.55,36.68,99300.0
2013-12-23 12:00:00,36.69,36.73,36.63,36.72,80300.0,36.69,36.73,36.63,36.72,80300.0
2013-12-23 12:30:00,36.72,36.75,36.58,36.62,66400.0,36.72,36.75,36.58,36.62,66400.0
2013-12-23 13:00:00,36.62,36.68,36.57,36.67,58200.0,36.62,36.68,36.57,36.67,58200.0
2013-12-23 13:30:00,36.67,36.7,36.56,36.6,67000.0,36.67,36.7,36.56,36.6,67000.0
2013-12-23 14:00:00,36.59,36.75,36.58,36.67,92400.0,36.59,36.75,36.58,36.67,92400.0
2013-12-23 14:30:00,36.67,36.77,36.65,36.75,85500.0,36.67,36.77,36.65,36.75,85500.0
2013-12-23 15:00:00,36.75,36.77,36.7,36.77,154600.0,36.75,36.77,36.7,36.77,154600.0
2013-12-23 15:30:00,36.77,36.95,36.77,36.88,471500.0,36.77,36.95,36.77,36.88,471500.0
2013-12-24 09:30:00,36.96,37.19,36.8,36.95,98400.0,36.96,37.19,36.8,36.95,98400.0
2013-12-24 10:00:00,36.96,36.97,36.83,36.93,61600.0,36.96,36.97,36.83,36.93,61600.0
2013-12-24 10:30:00,36.93,36.99,36.88,36.98,42100.0,36.93,36.99,36.88,36.98,42100.0
2013-12-24 11:00:00,36.98,36.98,36.84,36.9,59800.0,36.98,36.98,36.84,36.9,59800.0
2013-12-24 11:30:00,36.89,36.91,36.81,36.87,55300.0,36.89,36.91,36.81,36.87,55300.0
2013-12-24 12:00:00,36.88,36.88,36.7,36.8,75000.0,36.88,36.88,36.7,36.8,75000.0
2013-12-24 12:30:00,36.8,36.81,36.68,36.76,112400.0,36.8,36.81,36.68,36.76,112400.0
2013-12-26 09:30:00,36.8,37.19,36.8,36.91,72400.0,36.8,37.19,36.8,36.91,72400.0
2013-12-26 10:00:00,36.91,37.22,36.91,37.22,88900.0,36.91,37.22,36.91,37.22,88900.0
2013-12-26 10:30:00,37.22,37.35,37.2,37.35,114800.0,37.22,37.35,37.2,37.35,114800.0
2013-12-26 11:00:00,37.34,37.44,37.34,37.44,98400.0,37.34,37.44,37.34,37.44,98400.0
2013-12-26 11:30:00,37.44,37.69,37.43,37.68,239000.0,37.44,37.69,37.43,37.68,239000.0
2013-12-26 12:00:00,37.68,37.85,37.67,37.74,253100.0,37.68,37.85,37.67,37.74,253100.0
2013-12-26 12:30:00,37.75,37.78,37.6,37.65,89100.0,37.75,37.78,37.6,37.65,89100.0
2013-12-26 13:00:00,37.65,37.68,37.6,37.65,91900.0,37.65,37.68,37.6,37.65,91900.0
2013-12-26 13:30:00,37.65,37.82,37.6,37.82,108900.0,37.65,37.82,37.6,37.82,108900.0
2013-12-26 14:00:00,37.81,37.84,37.79,37.8,160800.0,37.81,37.84,37.79,37.8,160800.0
2013-12-26 14:30:00,37.81,37.83,37.73,37.73,251700.0,37.81,37.83,37.73,37.73,251700.0
2013-12-26 15:00:00,37.74,37.74,37.58,37.64,192800.0,37.74,37.74,37.58,37.64,192800.0
2013-12-26 15:30:00,37.64,37.64,37.55,37.56,358000.0,37.64,37.64,37.55,37.56,358000.0
2013-12-27 09:30:00,37.52,37.68,37.38,37.43,122900.0,37.52,37.68,37.38,37.43,122900.0
2013-12-27 10:00:00,37.42,37.48,37.2,37.23,121100.0,37.42,37.48,37.2,37.23,121100.0
2013-12-27 10:30:00,37.23,37.34,37.16,37.21,85900.0,37.23,37.34,37.16,37.21,85900.0
2013-12-27 11:00:00,37.22,37.25,37.11,37.11,78000.0,37.22,37.25,37.11,37.11,78000.0
2013-12-27 11:30:00,37.13,37.17,37.02,37.05,65200.0,37.13,37.17,37.02,37.05,65200.0
2013-12-27 12:00:00,37.06,37.09,37.0,37.01,59100.0,37.06,37.09,37.0,37.01,59100.0
2013-12-27 12:30:00,37.01,37.02,36.88,36.97,88500.0,37.01,37.02,36.88,36.97,88500.0
2013-12-27 13:00:00,36.97,37.02,36.91,36.91,74000.0,36.97,37.02,36.91,36.91,74000.0
2013-12-27 13:30:00,36.91,36.92,36.88,36.9,73400.0,36.91,36.92,36.88,36.9,73400.0
2013-12-27 14:00:00,36.9,36.98,36.88,36.96,90500.0,36.9,36.98,36.88,36.96,90500.0
2013-12-27 14:30:00,36.97,36.98,36.94,36.94,77600.0,36.97,36.98,36.94,36.94,77600.0
2013-12-27 15:00:00,36.94,36.96,36.92,36.92,88100.0,36.94,36.96,36.92,36.92,88100.0
2013-12-27 15:30:00,36.92,37.1,36.92,37.07,237900.0,36.92,37.1,36.92,37.07,237900.0
2013-12-30 09:30:00,37.06,37.2,36.84,36.99,66300.0,37.06,37.2,36.84,36.99,66300.0
2013-12-30 10:00:00,36.99,37.05,36.84,37.02,77500.0,36.99,37.05,36.84,37.02,77500.0
2013-12-30 10:30:00,37.04,37.14,37.03,37.11,58000.0,37.04,37.14,37.03,37.11,58000.0
2013-12-30 11:00:00,37.12,37.27,37.12,37.26,65700.0,37.12,37.27,37.12,37.26,65700.0
2013-12-30 11:30:00,37.26,37.29,37.15,37.2,46000.0,37.26,37.29,37.15,37.2,46000.0
2013-12-30 12:00:00,37.2,37.23,37.14,37.16,39500.0,37.2,37.23,37.14,37.16,39500.0
2013-12-30 12:30:00,37.16,37.19,37.04,37.06,56400.0,37.16,37.19,37.04,37.06,56400.0
2013-12-30 13:00:00,37.06,37.13,37.06,37.09,35700.0,37.06,37.13,37.06,37.09,35700.0
2013-12-30 13:30:00,37.1,37.2,37.09,37.2,50600.0,37.1,37.2,37.09,37.2,50600.0
2013-12-30 14:00:00,37.2,37.32,37.19,37.32,55400.0,37.2,37.32,37.19,37.32,55400.0
2013-12-30 14:30:00,37.31,37.39,37.29,37.36,93000.0,37.31,37.39,37.29,37.36,93000.0
2013-12-30 15:00:00,37.36,37.36,37.24,37.32,107500.0,37.36,37.36,37.24,37.32,107500.0
2013-12-30 15:30:00,37.33,37.34,37.28,37.32,248100.0,37.33,37.34,37.28,37.32,248100.0
2013-12-31 09:30:00,37.28,37.35,37.01,37.02,73600.0,37.28,37.35,37.01,37.02,73600.0
2013-12-31 10:00:00,37.05,37.08,36.88,36.95,85300.0,37.05,37.08,36.88,36.95,85300.0
2013-12-31 10:30:00,36.95,37.06,36.95,37.05,51100.0,36.95,37.06,36.95,37.05,51100.0
2013-12-31 11:00:00,37.06,37.09,37.01,37.03,30500.0,37.06,37.09,37.01,37.03,30500.0
2013-12-31 11:30:00,37.03,37.05,36.96,37.0,41200.0,37.03,37.05,36.96,37.0,41200.0
2013-12-31 12:00:00,37.0,37.01,36.92,36.94,74000.0,37.0,37.01,36.92,36.94,74000.0
2013-12-31 12:30:00,36.94,37.11,36.92,37.1,47600.0,36.94,37.11,36.92,37.1,47600.0
2013-12-31 13:00:00,37.09,37.09,37.0,37.04,25700.0,37.09,37.09,37.0,37.04,25700.0
2013-12-31 13:30:00,37.04,37.15,37.03,37.14,43900.0,37.04,37.15,37.03,37.14,43900.0
2013-12-31 14:00:00,37.15,37.15,37.09,37.09,43900.0,37.15,37.15,37.09,37.09,43900.0
2013-12-31 14:30:00,37.1,37.12,37.06,37.1,71200.0,37.1,37.12,37.06,37.1,71200.0
2013-12-31 15:00:00,37.11,37.12,37.07,37.11,49400.0,37.11,37.12,37.07,37.11,49400.0
2013-12-31 15:30:00,37.11,37.2,37.08,37.11,188500.0,37.11,37.2,37.08,37.11,188500.0
2014-01-02 09:30:00,38.47,38.65,38.1,38.31,592200.0,38.47,38.65,38.1,38.31,592200.0
2014-01-02 10:00:00,38.3,38.59,38.26,38.57,313100.0,38.3,38.59,38.26,38.57,313100.0
2014-01-02 10:30:00,38.56,38.69,38.5,38.53,207700.0,38.56,38.69,38.5,38.53,207700.0
2014-01-02 11:00:00,38.53,38.55,38.36,38.39,141300.0,38.53,38.55,38.36,38.39,141300.0
2014-01-02 11:30:00,38.39,38.39,38.01,38.05,209200.0,38.39,38.39,38.01,38.05,209200.0
2014-01-02 12:00:00,38.04,38.18,38.02,38.05,110300.0,38.04,38.18,38.02,38.05,110300.0
2014-01-02 12:30:00,38.06,38.08,37.85,37.94,127300.0,38.06,38.08,37.85,37.94,127300.0
2014-01-02 13:00:00,37.94,37.98,37.84,37.9,109800.0,37.94,37.98,37.84,37.9,109800.0
2014-01-02 13:30:00,37.89,37.95,37.84,37.95,94100.0,37.89,37.95,37.84,37.95,94100.0
2014-01-02 14:00:00,37.94,37.97,37.82,37.9,116600.0,37.94,37.97,37.82,37.9,116600.0
2014-01-02 14:30:00,37.9,37.91,37.81,37.83,109800.0,37.9,37.91,37.81,37.83,109800.0
2014-01-02 15:00:00,37.83,37.85,37.77,37.81,133200.0,37.83,37.85,37.77,37.81,133200.0
2014-01-02 15:30:00,37.82,37.84,37.76,37.78,361600.0,37.82,37.84,37.76,37.78,361600.0
2014-01-03 09:30:00,37.87,38.17,37.7,38.11,195500.0,37.87,38.17,37.7,38.11,195500.0
2014-01-03 10:00:00,38.1,38.16,37.93,38.08,157300.0,38.1,38.16,37.93,38.08,157300.0
2014-01-03 10:30:00,38.07,38.1,37.85,37.92,86500.0,38.07,38.1,37.85,37.92,86500.0
2014-01-03 11:00:00,37.92,38.1,37.84,37.86,111100.0,37.92,38.1,37.84,37.86,111100.0
2014-01-03 11:30:00,37.86,37.97,37.81,37.84,120300.0,37.86,37.97,37.81,37.84,120300.0
2014-01-03 12:00:00,37.85,38.04,37.81,38.02,114600.0,37.85,38.04,37.81,38.02,114600.0
2014-01-03 12:30:00,38.02,38.04,37.9,37.91,79100.0,38.02,38.04,37.9,37.91,79100.0
2014-01-03 13:00:00,37.92,38.02,37.91,37.96,95400.0,37.92,38.02,37.91,37.96,95400.0
2014-01-03 13:30:00,37.96,37.98,37.87,37.9,89500.0,37.96,37.98,37.87,37.9,89500.0
2014-01-03 14:00:00,37.91,37.96,37.9,37.9,78800.0,37.91,37.96,37.9,37.9,78800.0
2014-01-03 14:30:00,37.91,38.0,37.9,37.92,111400.0,37.91,38.0,37.9,37.92,111400.0
2014-01-03 15:00:00,37.91,38.04,37.91,37.98,118500.0,37.91,38.04,37.91,37.98,118500.0
2014-01-03 15:30:00,37.98,38.01,37.97,37.99,403200.0,37.98,38.01,37.97,37.99,403200.0
2014-01-06 09:30:00,38.75,38.75,37.96,38.32,317300.0,38.75,38.75,37.96,38.32,317300.0
2014-01-06 10:00:00,38.32,38.48,38.12,38.47,272400.0,38.32,38.48,38.12,38.47,272400.0
2014-01-06 10:30:00,38.49,38.53,38.28,38.38,169400.0,38.49,38.53,38.28,38.38,169400.0
2014-01-06 11:00:00,38.39,38.44,38.21,38.31,89300.0,38.39,38.44,38.21,38.31,89300.0
2014-01-06 11:30:00,38.31,38.36,38.14,38.23,107600.0,38.31,38.36,38.14,38.23,107600.0
2014-01-06 12:00:00,38.23,38.24,38.14,38.15,96300.0,38.23,38.24,38.14,38.15,96300.0
2014-01-06 12:30:00,38.15,38.18,38.05,38.08,70900.0,38.15,38.18,38.05,38.08,70900.0
2014-01-06 13:00:00,38.08,38.09,37.99,37.99,98800.0,38.08,38.09,37.99,37.99,98800.0
2014-01-06 13:30:00,37.99,38.06,37.97,38.0,115400.0,37.99,38.06,37.97,38.0,115400.0
2014-01-06 14:00:00,38.01,38.05,37.98,38.02,79000.0,38.01,38.05,37.98,38.02,79000.0
2014-01-06 14:30:00,38.03,38.1,38.0,38.07,74500.0,38.03,38.1,38.0,38.07,74500.0
2014-01-06 15:00:00,38.06,38.09,38.01,38.07,88800.0,38.06,38.09,38.01,38.07,88800.0
2014-01-06 15:30:00,38.07,38.07,37.95,37.96,246100.0,38.07,38.07,37.95,37.96,246100.0
2014-01-07 09:30:00,38.09,38.23,37.88,38.1,203900.0,38.09,38.23,37.88,38.1,203900.0
2014-01-07 10:00:00,38.09,38.09,37.94,38.02,98200.0,38.09,38.09,37.94,38.02,98200.0
2014-01-07 10:30:00,38.02,38.05,37.96,38.02,166600.0,38.02,38.05,37.96,38.02,166600.0
2014-01-07 11:00:00,38.02,38.07,37.98,38.04,86200.0,38.02,38.07,37.98,38.04,86200.0
2014-01-07 11:30:00,38.05,38.11,38.0,38.07,88400.0,38.05,38.11,38.0,38.07,88400.0
2014-01-07 12:00:00,38.06,38.1,38.03,38.05,90900.0,38.06,38.1,38.03,38.05,90900.0
2014-01-07 12:30:00,38.07,38.15,38.04,38.12,119300.0,38.07,38.15,38.04,38.12,119300.0
2014-01-07 13:00:00,38.12,38.14,37.99,37.99,106200.0,38.12,38.14,37.99,37.99,106200.0
2014-01-07 13:30:00,37.99,38.05,37.97,38.0,134500.0,37.99,38.05,37.97,38.0,134500.0
2014-01-07 14:00:00,38.0,38.02,37.95,38.0,330000.0,38.0,38.02,37.95,38.0,330000.0
2014-01-07 14:30:00,38.0,38.05,37.99,38.05,148300.0,38.0,38.05,37.99,38.05,148300.0
2014-01-07 15:00:00,38.05,38.11,38.01,38.09,185000.0,38.05,38.11,38.01,38.09,185000.0
2014-01-07 15:30:00,38.09,38.1,37.97,37.98,385000.0,38.09,38.1,37.97,37.98,385000.0
2014-01-08 09:30:00,37.92,38.08,37.69,38.06,533400.0,37.92,38.08,37.69,38.06,533400.0
2014-01-08 10:00:00,38.06,38.13,37.95,37.99,217200.0,38.06,38.13,37.95,37.99,217200.0
2014-01-08 10:30:00,37.98,38.05,37.95,38.02,135300.0,37.98,38.05,37.95,38.02,135300.0
2014-01-08 11:00:00,38.0,38.02,37.94,37.98,90100.0,38.0,38.02,37.94,37.98,90100.0
2014-01-08 11:30:00,37.99,38.08,37.98,38.01,103500.0,37.99,38.08,37.98,38.01,103500.0
2014-01-08 12:00:00,38.01,38.04,37.96,38.0,96000.0,38.01,38.04,37.96,38.0,96000.0
2014-01-08 12:30:00,37.99,38.05,37.95,38.02,121100.0,37.99,38.05,37.95,38.02,121100.0
2014-01-08 13:00:00,38.0,38.03,37.88,37.95,135400.0,38.0,38.03,37.88,37.95,135400.0
2014-01-08 13:30:00,37.94,37.95,37.87,37.93,84700.0,37.94,37.95,37.87,37.93,84700.0
2014-01-08 14:00:00,37.92,37.97,37.84,37.9,167400.0,37.92,37.97,37.84,37.9,167400.0
2014-01-08 14:30:00,37.89,37.91,37.86,37.89,140000.0,37.89,37.91,37.86,37.89,140000.0
2014-01-08 15:00:00,37.89,37.91,37.87,37.87,193900.0,37.89,37.91,37.87,37.87,193900.0
2014-01-08 15:30:00,37.87,37.91,37.77,37.87,458300.0,37.87,37.91,37.77,37.87,458300.0
2014-01-09 09:30:00,38.43,38.52,37.9,38.02,621900.0,38.43,38.52,37.9,38.02,621900.0
2014-01-09 10:00:00,38.03,38.22,37.9,37.98,361600.0,38.03,38.22,37.9,37.98,361600.0
2014-01-09 10:30:00,37.98,37.98,37.6,37.66,429400.0,37.98,37.98,37.6,37.66,429400.0
2014-01-09 11:00:00,37.65,37.85,37.64,37.84,216700.0,37.65,37.85,37.64,37.84,216700.0
2014-01-09 11:30:00,37.83,37.92,37.78,37.9,132100.0,37.83,37.92,37.78,37.9,132100.0
2014-01-09 12:00:00,37.91,37.91,37.8,37.85,90500.0,37.91,37.91,37.8,37.85,90500.0
2014-01-09 12:30:00,37.85,37.96,37.82,37.96,70300.0,37.85,37.96,37.82,37.96,70300.0
2014-01-09 13:00:00,37.95,37.97,37.84,37.88,55800.0,37.95,37.97,37.84,37.88,55800.0
2014-01-09 13:30:00,37.88,37.89,37.81,37.84,107900.0,37.88,37.89,37.81,37.84,107900.0
2014-01-09 14:00:00,37.84,37.9,37.81,37.86,133700.0,37.84,37.9,37.81,37.86,133700.0
2014-01-09 14:30:00,37.85,37.89,37.81,37.85,143000.0,37.85,37.89,37.81,37.85,143000.0
2014-01-09 15:00:00,37.85,37.93,37.83,37.88,178900.0,37.85,37.93,37.83,37.88,178900.0
2014-01-09 15:30:00,37.89,38.01,37.88,38.0,486900.0,37.89,38.01,37.88,38.0,486900.0
2014-01-10 09:30:00,37.99,38.08,37.41,37.6,353800.0,37.99,38.08,37.41,37.6,353800.0
2014-01-10 10:00:00,37.57,37.59,37.31,37.39,256400.0,37.57,37.59,37.31,37.39,256400.0
2014-01-10 10:30:00,37.4,37.43,37.34,37.38,103300.0,37.4,37.43,37.34,37.38,103300.0
2014-01-10 11:00:00,37.39,37.4,37.15,37.18,168300.0,37.39,37.4,37.15,37.18,168300.0
2014-01-10 11:30:00,37.17,37.24,37.1,37.17,143500.0,37.17,37.24,37.1,37.17,143500.0
2014-01-10 12:00:00,37.17,37.31,37.15,37.26,73200.0,37.17,37.31,37.15,37.26,73200.0
2014-01-10 12:30:00,37.26,37.46,37.23,37.36,87700.0,37.26,37.46,37.23,37.36,87700.0
2014-01-10 13:00:00,37.36,37.57,37.36,37.57,58500.0,37.36,37.57,37.36,37.57,58500.0
2014-01-10 13:30:00,37.57,37.59,37.48,37.52,142500.0,37.57,37.59,37.48,37.52,142500.0
2014-01-10 14:00:00,37.51,37.57,37.5,37.53,69800.0,37.51,37.57,37.5,37.53,69800.0
2014-01-10 14:30:00,37.53,37.61,37.53,37.58,87400.0,37.53,37.61,37.53,37.58,87400.0
2014-01-10 15:00:00,37.58,37.64,37.56,37.56,89600.0,37.58,37.64,37.56,37.56,89600.0
2014-01-10 15:30:00,37.57,37.59,37.5,37.57,265400.0,37.57,37.59,37.5,37.57,265400.0
2014-01-13 09:30:00,37.35,37.55,36.98,37.07,227400.0,37.35,37.55,36.98,37.07,227400.0
2014-01-13 10:00:00,37.06,37.48,37.06,37.46,249600.0,37.06,37.48,37.06,37.46,249600.0
2014-01-13 10:30:00,37.47,37.51,37.28,37.28,112000.0,37.47,37.51,37.28,37.28,112000.0
2014-01-13 11:00:00,37.29,37.29,37.16,37.19,76200.0,37.29,37.29,37.16,37.19,76200.0
2014-01-13 11:30:00,37.19,37.19,37.1,37.15,104100.0,37.19,37.19,37.1,37.15,104100.0
2014-01-13 12:00:00,37.16,37.17,37.0,37.08,116200.0,37.16,37.17,37.0,37.08,116200.0
2014-01-13 12:30:00,37.07,37.09,36.97,37.05,110800.0,37.07,37.09,36.97,37.05,110800.0
2014-01-13 13:00:00,37.04,37.23,37.01,37.21,133600.0,37.04,37.23,37.01,37.21,133600.0
2014-01-13 13:30:00,37.2,37.23,37.04,37.09,176500.0,37.2,37.23,37.04,37.09,176500.0
2014-01-13 14:00:00,37.09,37.1,36.94,36.98,131600.0,37.09,37.1,36.94,36.98,131600.0
2014-01-13 14:30:00,36.98,37.04,36.98,36.99,133900.0,36.98,37.04,36.98,36.99,133900.0
2014-01-13 15:00:00,36.99,37.01,36.84,36.85,339900.0,36.99,37.01,36.84,36.85,339900.0
2014-01-13 15:30:00,36.85,36.91,36.82,36.9,368800.0,36.85,36.91,36.82,36.9,368800.0
2014-01-14 09:30:00,36.95,37.16,36.91,37.11,145700.0,36.95,37.16,36.91,37.11,145700.0
2014-01-14 10:00:00,37.11,37.52,37.11,37.4,172100.0,37.11,37.52,37.11,37.4,172100.0
2014-01-14 10:30:00,37.41,37.54,37.39,37.49,123200.0,37.41,37.54,37.39,37.49,123200.0
2014-01-14 11:00:00,37.47,37.48,37.38,37.42,81300.0,37.47,37.48,37.38,37.42,81300.0
2014-01-14 11:30:00,37.42,37.45,37.36,37.44,162800.0,37.42,37.45,37.36,37.44,162800.0
2014-01-14 12:00:00,37.46,37.58,37.44,37.51,148500.0,37.46,37.58,37.44,37.51,148500.0
2014-01-14 12:30:00,37.51,37.66,37.48,37.48,174200.0,37.51,37.66,37.48,37.48,174200.0
2014-01-14 13:00:00,37.49,37.63,37.46,37.54,134700.0,37.49,37.63,37.46,37.54,134700.0
2014-01-14 13:30:00,37.53,37.55,37.34,37.35,82600.0,37.53,37.55,37.34,37.35,82600.0
2014-01-14 14:00:00,37.34,37.34,37.19,37.24,65600.0,37.34,37.34,37.19,37.24,65600.0
2014-01-14 14:30:00,37.25,37.28,37.16,37.18,63600.0,37.25,37.28,37.16,37.18,63600.0
2014-01-14 15:00:00,37.19,37.21,37.15,37.18,75500.0,37.19,37.21,37.15,37.18,75500.0
2014-01-14 15:30:00,37.18,37.19,37.11,37.13,149400.0,37.18,37.19,37.11,37.13,149400.0
2014-01-15 09:30:00,36.29,37.34,36.29,37.26,237100.0,36.29,37.34,36.29,37.26,237100.0
2014-01-15 10:00:00,37.26,37.56,37.26,37.5,171400.0,37.26,37.56,37.26,37.5,171400.0
2014-01-15 10:30:00,37.51,37.54,37.24,37.45,79100.0,37.51,37.54,37.24,37.45,79100.0
2014-01-15 11:00:00,37.45,37.49,37.27,37.28,86000.0,37.45,37.49,37.27,37.28,86000.0
2014-01-15 11:30:00,37.28,37.29,37.08,37.14,59600.0,37.28,37.29,37.08,37.14,59600.0
2014-01-15 12:00:00,37.14,37.21,37.05,37.12,68300.0,37.14,37.21,37.05,37.12,68300.0
2014-01-15 12:30:00,37.13,37.15,37.01,37.04,56900.0,37.13,37.15,37.01,37.04,56900.0
2014-01-15 13:00:00,37.05,37.4,37.05,37.11,85600.0,37.05,37.4,37.05,37.11,85600.0
2014-01-15 13:30:00,37.11,37.14,37.01,37.09,53000.0,37.11,37.14,37.01,37.09,53000.0
2014-01-15 14:00:00,37.09,37.16,37.08,37.15,50200.0,37.09,37.16,37.08,37.15,50200.0
2014-01-15 14:30:00,37.15,37.18,37.11,37.13,45900.0,37.15,37.18,37.11,37.13,45900.0
2014-01-15 15:00:00,37.13,37.13,37.03,37.08,84000.0,37.13,37.13,37.03,37.08,84000.0
2014-01-15 15:30:00,37.09,37.18,37.09,37.13,189700.0,37.09,37.18,37.09,37.13,189700.0
2014-01-16 09:30:00,37.07,37.07,36.64,36.75,171200.0,37.07,37.07,36.64,36.75,171200.0
2014-01-16 10:00:00,36.73,36.9,36.71,36.72,243600.0,36.73,36.9,36.71,36.72,243600.0
2014-01-16 10:30:00,36.71,36.73,36.51,36.57,178200.0,36.71,36.73,36.51,36.57,178200.0
2014-01-16 11:00:00,36.56,36.61,36.43,36.58,90200.0,36.56,36.61,36.43,36.58,90200.0
2014-01-16 11:30:00,36.58,36.8,36.56,36.8,56300.0,36.58,36.8,36.56,36.8,56300.0
2014-01-16 12:00:00,36.8,36.8,36.67,36.73,39700.0,36.8,36.8,36.67,36.73,39700.0
2014-01-16 12:30:00,36.74,36.75,36.67,36.69,35400.0,36.74,36.75,36.67,36.69,35400.0
2014-01-16 13:00:00,36.69,36.69,36.55,36.58,65900.0,36.69,36.69,36.55,36.58,65900.0
2014-01-16 13:30:00,36.56,36.58,36.44,36.46,52500.0,36.56,36.58,36.44,36.46,52500.0
2014-01-16 14:00:00,36.46,36.53,36.43,36.44,84100.0,36.46,36.53,36.43,36.44,84100.0
2014-01-16 14:30:00,36.44,36.51,36.4,36.48,75300.0,36.44,36.51,36.4,36.48,75300.0
2014-01-16 15:00:00,36.5,36.58,36.47,36.55,85800.0,36.5,36.58,36.47,36.55,85800.0
2014-01-16 15:30:00,36.54,36.78,36.52,36.78,506800.0,36.54,36.78,36.52,36.78,506800.0
2014-01-17 09:30:00,36.86,37.51,36.67,37.51,298000.0,36.86,37.51,36.67,37.51,298000.0
2014-01-17 10:00:00,37.51,37.56,37.42,37.53,164700.0,37.51,37.56,37.42,37.53,164700.0
2014-01-17 10:30:00,37.53,37.59,37.5,37.57,136900.0,37.53,37.59,37.5,37.57,136900.0
2014-01-17 11:00:00,37.56,37.57,37.54,37.55,98000.0,37.56,37.57,37.54,37.55,98000.0
2014-01-17 11:30:00,37.56,37.57,37.34,37.39,67800.0,37.56,37.57,37.34,37.39,67800.0
2014-01-17 12:00:00,37.38,37.4,37.26,37.28,46200.0,37.38,37.4,37.26,37.28,46200.0
2014-01-17 12:30:00,37.27,37.27,37.17,37.18,35200.0,37.27,37.27,37.17,37.18,35200.0
2014-01-17 13:00:00,37.17,37.2,37.06,37.11,31500.0,37.17,37.2,37.06,37.11,31500.0
2014-01-17 13:30:00,37.11,37.17,37.05,37.16,41200.0,37.11,37.17,37.05,37.16,41200.0
2014-01-17 14:00:00,37.16,37.25,37.16,37.24,51000.0,37.16,37.25,37.16,37.24,51000.0
2014-01-17 14:30:00,37.24,37.25,37.09,37.12,98700.0,37.24,37.25,37.09,37.12,98700.0
2014-01-17 15:00:00,37.12,37.13,36.98,36.98,77500.0,37.12,37.13,36.98,36.98,77500.0
2014-01-17 15:30:00,36.98,37.04,36.92,37.02,433500.0,36.98,37.04,36.92,37.02,433500.0
2014-01-21 09:30:00,37.27,37.3,36.89,36.97,66500.0,37.27,37.3,36.89,36.97,66500.0
2014-01-21 10:00:00,37.0,37.0,36.73,36.83,90300.0,37.0,37.0,36.73,36.83,90300.0
2014-01-21 10:30:00,36.82,37.04,36.8,37.0,79000.0,36.82,37.04,36.8,37.0,79000.0
2014-01-21 11:00:00,37.01,37.16,36.93,36.95,108100.0,37.01,37.16,36.93,36.95,108100.0
2014-01-21 11:30:00,36.93,36.98,36.83,36.97,54200.0,36.93,36.98,36.83,36.97,54200.0
2014-01-21 12:00:00,36.97,37.07,36.95,37.03,80900.0,36.97,37.07,36.95,37.03,80900.0
2014-01-21 12:30:00,37.02,37.11,37.0,37.11,44200.0,37.02,37.11,37.0,37.11,44200.0
2014-01-21 13:00:00,37.11,37.16,37.03,37.08,36400.0,37.11,37.16,37.03,37.08,36400.0
2014-01-21 13:30:00,37.07,37.13,37.01,37.01,40300.0,37.07,37.13,37.01,37.01,40300.0
2014-01-21 14:00:00,37.0,37.07,36.93,36.93,83900.0,37.0,37.07,36.93,36.93,83900.0
2014-01-21 14:30:00,36.92,36.95,36.81,36.86,98300.0,36.92,36.95,36.81,36.86,98300.0
2014-01-21 15:00:00,36.85,36.87,36.76,36.78,141800.0,36.85,36.87,36.76,36.78,141800.0
2014-01-21 15:30:00,36.77,36.91,36.76,36.87,265200.0,36.77,36.91,36.76,36.87,265200.0
2014-01-22 09:30:00,36.82,36.87,36.67,36.82,68100.0,36.82,36.87,36.67,36.82,68100.0
2014-01-22 10:00:00,36.8,36.9,36.7,36.85,73800.0,36.8,36.9,36.7,36.85,73800.0
2014-01-22 10:30:00,36.86,36.86,36.73,36.82,60400.0,36.86,36.86,36.73,36.82,60400.0
2014-01-22 11:00:00,36.81,36.86,36.75,36.77,29000.0,36.81,36.86,36.75,36.77,29000.0
2014-01-22 11:30:00,36.77,36.78,36.73,36.76,47400.0,36.77,36.78,36.73,36.76,47400.0
2014-01-22 12:00:00,36.75,36.86,36.73,36.83,36400.0,36.75,36.86,36.73,36.83,36400.0
2014-01-22 12:30:00,36.83,36.86,36.81,36.82,33600.0,36.83,36.86,36.81,36.82,33600.0
2014-01-22 13:00:00,36.81,36.82,36.75,36.77,26400.0,36.81,36.82,36.75,36.77,26400.0
2014-01-22 13:30:00,36.77,36.88,36.77,36.88,54500.0,36.77,36.88,36.77,36.88,54500.0
2014-01-22 14:00:00,36.87,36.91,36.84,36.84,39400.0,36.87,36.91,36.84,36.84,39400.0
2014-01-22 14:30:00,36.85,36.92,36.78,36.81,68400.0,36.85,36.92,36.78,36.81,68400.0
2014-01-22 15:00:00,36.82,36.94,36.81,36.93,51400.0,36.82,36.94,36.81,36.93,51400.0
2014-01-22 15:30:00,36.92,36.95,36.87,36.87,200300.0,36.92,36.95,36.87,36.87,200300.0
2014-01-23 09:30:00,36.74,36.91,36.52,36.78,202700.0,36.74,36.91,36.52,36.78,202700.0
2014-01-23 10:00:00,36.75,36.85,36.59,36.75,128100.0,36.75,36.85,36.59,36.75,128100.0
2014-01-23 10:30:00,36.72,36.82,36.7,36.71,89900.0,36.72,36.82,36.7,36.71,89900.0
2014-01-23 11:00:00,36.7,36.75,36.65,36.72,66500.0,36.7,36.75,36.65,36.72,66500.0
2014-01-23 11:30:00,36.73,36.73,36.6,36.7,61900.0,36.73,36.73,36.6,36.7,61900.0
2014-01-23 12:00:00,36.7,36.75,36.64,36.74,49000.0,36.7,36.75,36.64,36.74,49000.0
2014-01-23 12:30:00,36.72,36.76,36.6,36.64,47400.0,36.72,36.76,36.6,36.64,47400.0
2014-01-23 13:00:00,36.63,36.69,36.55,36.55,46800.0,36.63,36.69,36.55,36.55,46800.0
2014-01-23 13:30:00,36.56,36.56,36.45,36.5,70300.0,36.56,36.56,36.45,36.5,70300.0
2014-01-23 14:00:00,36.52,36.54,36.45,36.49,62100.0,36.52,36.54,36.45,36.49,62100.0
2014-01-23 14:30:00,36.49,36.54,36.48,36.52,69500.0,36.49,36.54,36.48,36.52,69500.0
2014-01-23 15:00:00,36.51,36.51,36.42,36.47,107500.0,36.51,36.51,36.42,36.47,107500.0
2014-01-23 15:30:00,36.46,36.54,36.45,36.53,364900.0,36.46,36.54,36.45,36.53,364900.0
2014-01-24 09:30:00,36.4,36.42,36.13,36.13,78500.0,36.4,36.42,36.13,36.13,78500.0
2014-01-24 10:00:00,36.12,36.13,35.95,36.02,143500.0,36.12,36.13,35.95,36.02,143500.0
2014-01-24 10:30:00,36.0,36.08,35.95,36.03,57600.0,36.0,36.08,35.95,36.03,57600.0
2014-01-24 11:00:00,36.02,36.03,35.9,35.94,55600.0,36.02,36.03,35.9,35.94,55600.0
2014-01-24 11:30:00,35.93,36.09,35.92,36.09,43800.0,35.93,36.09,35.92,36.09,43800.0
2014-01-24 12:00:00,36.08,36.19,36.01,36.06,59200.0,36.08,36.19,36.01,36.06,59200.0
2014-01-24 12:30:00,36.07,36.21,36.01,36.19,81700.0,36.07,36.21,36.01,36.19,81700.0
2014-01-24 13:00:00,36.19,36.19,36.02,36.02,50000.0,36.19,36.19,36.02,36.02,50000.0
2014-01-24 13:30:00,36.01,36.09,36.0,36.02,100800.0,36.01,36.09,36.0,36.02,100800.0
2014-01-24 14:00:00,36.01,36.09,36.0,36.01,74500.0,36.01,36.09,36.0,36.01,74500.0
2014-01-24 14:30:00,36.01,36.07,36.0,36.02,48000.0,36.01,36.07,36.0,36.02,48000.0
2014-01-24 15:00:00,36.0,36.05,35.97,36.02,91900.0,36.0,36.05,35.97,36.02,91900.0
2014-01-24 15:30:00,36.01,36.02,35.99,36.0,244600.0,36.01,36.02,35.99,36.0,244600.0
2014-01-27 09:30:00,36.52,36.74,36.03,36.61,369500.0,36.52,36.74,36.03,36.61,369500.0
2014-01-27 10:00:00,36.62,36.68,36.55,36.57,172200.0,36.62,36.68,36.55,36.57,172200.0
2014-01-27 10:30:00,36.58,36.63,36.52,36.58,151500.0,36.58,36.63,36.52,36.58,151500.0
2014-01-27 11:00:00,36.58,36.62,36.35,36.36,264500.0,36.58,36.62,36.35,36.36,264500.0
2014-01-27 11:30:00,36.37,36.37,36.03,36.07,149700.0,36.37,36.37,36.03,36.07,149700.0
2014-01-27 12:00:00,36.05,36.07,35.99,36.0,92900.0,36.05,36.07,35.99,36.0,92900.0
2014-01-27 12:30:00,36.0,36.1,35.98,36.01,60900.0,36.0,36.1,35.98,36.01,60900.0
2014-01-27 13:00:00,36.02,36.13,36.01,36.04,123800.0,36.02,36.13,36.01,36.04,123800.0
2014-01-27 13:30:00,36.04,36.14,36.01,36.02,70400.0,36.04,36.14,36.01,36.02,70400.0
2014-01-27 14:00:00,36.02,36.3,36.01,36.28,162800.0,36.02,36.3,36.01,36.28,162800.0
2014-01-27 14:30:00,36.29,36.38,36.23,36.32,79900.0,36.29,36.38,36.23,36.32,79900.0
2014-01-27 15:00:00,36.32,36.33,36.23,36.33,90100.0,36.32,36.33,36.23,36.33,90100.0
2014-01-27 15:30:00,36.33,36.42,36.26,36.27,344800.0,36.33,36.42,36.26,36.27,344800.0
2014-01-28 09:30:00,36.23,36.44,36.19,36.43,137700.0,36.23,36.44,36.19,36.43,137700.0
2014-01-28 10:00:00,36.42,36.51,36.29,36.31,92000.0,36.42,36.51,36.29,36.31,92000.0
2014-01-28 10:30:00,36.3,36.4,36.3,36.31,47000.0,36.3,36.4,36.3,36.31,47000.0
2014-01-28 11:00:00,36.3,36.31,36.05,36.15,124900.0,36.3,36.31,36.05,36.15,124900.0
2014-01-28 11:30:00,36.14,36.16,36.07,36.11,89600.0,36.14,36.16,36.07,36.11,89600.0
2014-01-28 12:00:00,36.11,36.12,35.99,35.99,66600.0,36.11,36.12,35.99,35.99,66600.0
2014-01-28 12:30:00,36.0,36.01,35.87,35.87,109400.0,36.0,36.01,35.87,35.87,109400.0
2014-01-28 13:00:00,35.89,35.99,35.86,35.96,76700.0,35.89,35.99,35.86,35.96,76700.0
2014-01-28 13:30:00,35.96,35.98,35.89,35.91,85500.0,35.96,35.98,35.89,35.91,85500.0
2014-01-28 14:00:00,35.91,35.94,35.86,35.93,87000.0,35.91,35.94,35.86,35.93,87000.0
2014-01-28 14:30:00,35.93,35.93,35.83,35.83,66300.0,35.93,35.93,35.83,35.83,66300.0
2014-01-28 15:00:00,35.84,35.9,35.83,35.84,100200.0,35.84,35.9,35.83,35.84,100200.0
2014-01-28 15:30:00,35.83,35.85,35.75,35.84,297800.0,35.83,35.85,35.75,35.84,297800.0
2014-01-29 09:30:00,35.76,35.92,35.65,35.78,123400.0,35.76,35.92,35.65,35.78,123400.0
2014-01-29 10:00:00,35.77,35.83,35.71,35.78,145300.0,35.77,35.83,35.71,35.78,145300.0
2014-01-29 10:30:00,35.79,35.85,35.74,35.83,108700.0,35.79,35.85,35.74,35.83,108700.0
2014-01-29 11:00:00,35.82,35.84,35.74,35.79,106100.0,35.82,35.84,35.74,35.79,106100.0
2014-01-29 11:30:00,35.79,35.82,35.71,35.71,82500.0,35.79,35.82,35.71,35.71,82500.0
2014-01-29 12:00:00,35.71,35.71,35.51,35.52,62900.0,35.71,35.71,35.51,35.52,62900.0
2014-01-29 12:30:00,35.53,35.53,35.43,35.48,62600.0,35.53,35.53,35.43,35.48,62600.0
2014-01-29 13:00:00,35.48,35.48,35.43,35.45,33500.0,35.48,35.48,35.43,35.45,33500.0
2014-01-29 13:30:00,35.45,35.47,35.41,35.45,35300.0,35.45,35.47,35.41,35.45,35300.0
2014-01-29 14:00:00,35.44,35.54,35.31,35.4,101300.0,35.44,35.54,35.31,35.4,101300.0
2014-01-29 14:30:00,35.4,35.54,35.3,35.32,145600.0,35.4,35.54,35.3,35.32,145600.0
2014-01-29 15:00:00,35.32,35.46,35.32,35.39,107600.0,35.32,35.46,35.32,35.39,107600.0
2014-01-29 15:30:00,35.39,35.5,35.35,35.41,320200.0,35.39,35.5,35.35,35.41,320200.0
2014-01-30 09:30:00,35.64,35.8,35.5,35.68,55300.0,35.64,35.8,35.5,35.68,55300.0
2014-01-30 10:00:00,35.68,35.98,35.6,35.81,81900.0,35.68,35.98,35.6,35.81,81900.0
2014-01-30 10:30:00,35.8,36.0,35.7,35.98,129100.0,35.8,36.0,35.7,35.98,129100.0
2014-01-30 11:00:00,35.98,36.12,35.92,36.11,151200.0,35.98,36.12,35.92,36.11,151200.0
2014-01-30 11:30:00,36.12,36.2,36.11,36.14,64500.0,36.12,36.2,36.11,36.14,64500.0
2014-01-30 12:00:00,36.14,36.24,36.11,36.15,97500.0,36.14,36.24,36.11,36.15,97500.0
2014-01-30 12:30:00,36.15,36.16,36.09,36.09,38500.0,36.15,36.16,36.09,36.09,38500.0
2014-01-30 13:00:00,36.08,36.1,36.04,36.07,48400.0,36.08,36.1,36.04,36.07,48400.0
2014-01-30 13:30:00,36.07,36.07,35.95,36.02,55900.0,36.07,36.07,35.95,36.02,55900.0
2014-01-30 14:00:00,36.01,36.05,35.98,36.05,85800.0,36.01,36.05,35.98,36.05,85800.0
2014-01-30 14:30:00,36.05,36.05,35.98,36.02,82800.0,36.05,36.05,35.98,36.02,82800.0
2014-01-30 15:00:00,36.03,36.05,36.02,36.04,77900.0,36.03,36.05,36.02,36.04,77900.0
2014-01-30 15:30:00,36.04,36.09,35.94,35.96,239000.0,36.04,36.09,35.94,35.96,239000.0
2014-01-31 09:30:00,35.52,35.64,35.42,35.54,86700.0,35.52,35.64,35.42,35.54,86700.0
2014-01-31 10:00:00,35.55,35.65,35.51,35.51,115000.0,35.55,35.65,35.51,35.51,115000.0
2014-01-31 10:30:00,35.52,35.69,35.51,35.58,129100.0,35.52,35.69,35.51,35.58,129100.0
2014-01-31 11:00:00,35.58,35.71,35.53,35.66,138000.0,35.58,35.71,35.53,35.66,138000.0
2014-01-31 11:30:00,35.67,35.68,35.6,35.67,158500.0,35.67,35.68,35.6,35.67,158500.0
2014-01-31 12:00:00,35.67,35.73,35.6,35.62,46800.0,35.67,35.73,35.6,35.62,46800.0
2014-01-31 12:30:00,35.63,35.75,35.59,35.71,43600.0,35.63,35.75,35.59,35.71,43600.0
2014-01-31 13:00:00,35.69,35.7,35.6,35.69,35500.0,35.69,35.7,35.6,35.69,35500.0
2014-01-31 13:30:00,35.69,35.96,35.68,35.96,54700.0,35.69,35.96,35.68,35.96,54700.0
2014-01-31 14:00:00,35.96,35.97,35.9,35.93,69500.0,35.96,35.97,35.9,35.93,69500.0
2014-01-31 14:30:00,35.93,36.03,35.9,36.0,51300.0,35.93,36.03,35.9,36.0,51300.0
2014-01-31 15:00:00,35.99,35.99,35.87,35.88,77900.0,35.99,35.99,35.87,35.88,77900.0
2014-01-31 15:30:00,35.88,35.91,35.79,35.83,169200.0,35.88,35.91,35.79,35.83,169200.0
2014-02-03 09:30:00,35.79,35.98,35.32,35.33,120600.0,35.79,35.98,35.32,35.33,120600.0
2014-02-03 10:00:00,35.31,35.34,34.95,35.05,492900.0,35.31,35.34,34.95,35.05,492900.0
2014-02-03 10:30:00,35.04,35.15,34.91,34.95,143100.0,35.04,35.15,34.91,34.95,143100.0
2014-02-03 11:00:00,34.96,35.01,34.7,34.71,227700.0,34.96,35.01,34.7,34.71,227700.0
2014-02-03 11:30:00,34.69,34.76,34.62,34.63,141900.0,34.69,34.76,34.62,34.63,141900.0
2014-02-03 12:00:00,34.63,34.69,34.57,34.65,120100.0,34.63,34.69,34.57,34.65,120100.0
2014-02-03 12:30:00,34.65,34.68,34.53,34.53,98500.0,34.65,34.68,34.53,34.53,98500.0
2014-02-03 13:00:00,34.54,34.54,34.4,34.46,97900.0,34.54,34.54,34.4,34.46,97900.0
2014-02-03 13:30:00,34.46,34.55,34.42,34.5,107000.0,34.46,34.55,34.42,34.5,107000.0
2014-02-03 14:00:00,34.49,34.6,34.48,34.57,92200.0,34.49,34.6,34.48,34.57,92200.0
2014-02-03 14:30:00,34.58,34.59,34.24,34.25,222700.0,34.58,34.59,34.24,34.25,222700.0
2014-02-03 15:00:00,34.25,34.35,34.2,34.35,464400.0,34.25,34.35,34.2,34.35,464400.0
2014-02-03 15:30:00,34.34,34.37,34.24,34.29,689800.0,34.34,34.37,34.24,34.29,689800.0
2014-02-04 09:30:00,34.39,34.59,33.95,34.31,551900.0,34.39,34.59,33.95,34.31,551900.0
2014-02-04 10:00:00,34.3,34.44,34.13,34.16,220700.0,34.3,34.44,34.13,34.16,220700.0
2014-02-04 10:30:00,34.16,34.4,34.15,34.29,288000.0,34.16,34.4,34.15,34.29,288000.0
2014-02-04 11:00:00,34.28,34.41,34.28,34.39,284200.0,34.28,34.41,34.28,34.39,284200.0
2014-02-04 11:30:00,34.4,34.48,34.35,34.48,71400.0,34.4,34.48,34.35,34.48,71400.0
2014-02-04 12:00:00,34.46,34.48,34.35,34.36,83500.0,34.46,34.48,34.35,34.36,83500.0
2014-02-04 12:30:00,34.36,34.48,34.33,34.48,100500.0,34.36,34.48,34.33,34.48,100500.0
2014-02-04 13:00:00,34.48,34.55,34.44,34.54,115100.0,34.48,34.55,34.44,34.54,115100.0
2014-02-04 13:30:00,34.55,34.63,34.49,34.54,324200.0,34.55,34.63,34.49,34.54,324200.0
2014-02-04 14:00:00,34.53,34.58,34.48,34.51,104900.0,34.53,34.58,34.48,34.51,104900.0
2014-02-04 14:30:00,34.51,34.8,34.47,34.75,360600.0,34.51,34.8,34.47,34.75,360600.0
2014-02-04 15:00:00,34.76,34.78,34.66,34.66,175000.0,34.76,34.78,34.66,34.66,175000.0
2014-02-04 15:30:00,34.66,34.85,34.65,34.77,496500.0,34.66,34.85,34.65,34.77,496500.0
2014-02-05 09:30:00,34.64,34.74,34.33,34.45,97400.0,34.64,34.74,34.33,34.45,97400.0
2014-02-05 10:00:00,34.45,34.65,34.25,34.36,71000.0,34.45,34.65,34.25,34.36,71000.0
2014-02-05 10:30:00,34.36,34.56,34.29,34.5,72000.0,34.36,34.56,34.29,34.5,72000.0
2014-02-05 11:00:00,34.5,34.53,34.43,34.53,48500.0,34.5,34.53,34.43,34.53,48500.0
2014-02-05 11:30:00,34.53,34.68,34.43,34.68,86000.0,34.53,34.68,34.43,34.68,86000.0
2014-02-05 12:00:00,34.68,34.69,34.56,34.64,58400.0,34.68,34.69,34.56,34.64,58400.0
2014-02-05 12:30:00,34.64,34.77,34.59,34.75,72200.0,34.64,34.77,34.59,34.75,72200.0
2014-02-05 13:00:00,34.75,34.77,34.7,34.75,162800.0,34.75,34.77,34.7,34.75,162800.0
2014-02-05 13:30:00,34.75,34.84,34.75,34.77,77700.0,34.75,34.84,34.75,34.77,77700.0
2014-02-05 14:00:00,34.78,34.8,34.74,34.8,168500.0,34.78,34.8,34.74,34.8,168500.0
2014-02-05 14:30:00,34.81,34.82,34.7,34.74,203800.0,34.81,34.82,34.7,34.74,203800.0
2014-02-05 15:00:00,34.74,34.78,34.7,34.77,97900.0,34.74,34.78,34.7,34.77,97900.0
2014-02-05 15:30:00,34.78,34.82,34.72,34.72,218500.0,34.78,34.82,34.72,34.72,218500.0
2014-02-06 09:30:00,34.75,35.85,34.6,35.77,144000.0,34.75,35.85,34.6,35.77,144000.0
2014-02-06 10:00:00,35.78,35.81,35.6,35.63,92300.0,35.78,35.81,35.6,35.63,92300.0
2014-02-06 10:30:00,35.63,35.76,35.62,35.73,100000.0,35.63,35.76,35.62,35.73,100000.0
2014-02-06 11:00:00,35.75,35.84,35.7,35.72,93800.0,35.75,35.84,35.7,35.72,93800.0
2014-02-06 11:30:00,35.71,35.73,35.46,35.51,131900.0,35.71,35.73,35.46,35.51,131900.0
2014-02-06 12:00:00,35.52,35.61,35.52,35.6,67900.0,35.52,35.61,35.52,35.6,67900.0
2014-02-06 12:30:00,35.6,35.62,35.54,35.55,46800.0,35.6,35.62,35.54,35.55,46800.0
2014-02-06 13:00:00,35.55,35.58,35.43,35.47,53300.0,35.55,35.58,35.43,35.47,53300.0
2014-02-06 13:30:00,35.47,35.53,35.42,35.53,59800.0,35.47,35.53,35.42,35.53,59800.0
2014-02-06 14:00:00,35.53,35.64,35.53,35.59,65800.0,35.53,35.64,35.53,35.59,65800.0
2014-02-06 14:30:00,35.59,35.62,35.47,35.53,63600.0,35.59,35.62,35.47,35.53,63600.0
2014-02-06 15:00:00,35.53,35.58,35.5,35.57,68500.0,35.53,35.58,35.5,35.57,68500.0
2014-02-06 15:30:00,35.57,35.64,35.53,35.61,243600.0,35.57,35.64,35.53,35.61,243600.0
2014-02-07 09:30:00,35.01,36.13,34.91,36.12,297300.0,35.01,36.13,34.91,36.12,297300.0
2014-02-07 10:00:00,36.13,36.23,35.95,35.99,199800.0,36.13,36.23,35.95,35.99,199800.0
2014-02-07 10:30:00,35.99,36.21,35.96,36.13,106900.0,35.99,36.21,35.96,36.13,106900.0
2014-02-07 11:00:00,36.14,36.14,36.0,36.0,117200.0,36.14,36.14,36.0,36.0,117200.0
2014-02-07 11:30:00,36.0,36.23,36.0,36.22,87600.0,36.0,36.23,36.0,36.22,87600.0
2014-02-07 12:00:00,36.22,36.25,36.11,36.14,124300.0,36.22,36.25,36.11,36.14,124300.0
2014-02-07 12:30:00,36.15,36.16,36.0,36.11,88800.0,36.15,36.16,36.0,36.11,88800.0
2014-02-07 13:00:00,36.1,36.11,36.0,36.05,44900.0,36.1,36.11,36.0,36.05,44900.0
2014-02-07 13:30:00,36.05,36.12,36.0,36.05,100500.0,36.05,36.12,36.0,36.05,100500.0
2014-02-07 14:00:00,36.05,36.13,36.04,36.12,69000.0,36.05,36.13,36.04,36.12,69000.0
2014-02-07 14:30:00,36.13,36.2,36.1,36.18,75400.0,36.13,36.2,36.1,36.18,75400.0
2014-02-07 15:00:00,36.18,36.23,36.17,36.22,123300.0,36.18,36.23,36.17,36.22,123300.0
2014-02-07 15:30:00,36.22,36.3,36.2,36.24,316700.0,36.22,36.3,36.2,36.24,316700.0
2014-02-10 09:30:00,37.13,37.2,36.6,36.74,464900.0,37.13,37.2,36.6,36.74,464900.0
2014-02-10 10:00:00,36.74,36.76,36.54,36.75,307800.0,36.74,36.76,36.54,36.75,307800.0
2014-02-10 10:30:00,36.74,36.79,36.38,36.5,232000.0,36.74,36.79,36.38,36.5,232000.0
2014-02-10 11:00:00,36.49,36.54,36.39,36.52,161700.0,36.49,36.54,36.39,36.52,161700.0
2014-02-10 11:30:00,36.52,36.69,36.5,36.62,125400.0,36.52,36.69,36.5,36.62,125400.0
2014-02-10 12:00:00,36.63,36.64,36.55,36.56,99800.0,36.63,36.64,36.55,36.56,99800.0
2014-02-10 12:30:00,36.56,36.6,36.5,36.5,152100.0,36.56,36.6,36.5,36.5,152100.0
2014-02-10 13:00:00,36.51,36.62,36.5,36.6,108900.0,36.51,36.62,36.5,36.6,108900.0
2014-02-10 13:30:00,36.59,36.6,36.5,36.53,90800.0,36.59,36.6,36.5,36.53,90800.0
2014-02-10 14:00:00,36.52,36.74,36.52,36.69,113100.0,36.52,36.74,36.52,36.69,113100.0
2014-02-10 14:30:00,36.7,36.7,36.54,36.57,121700.0,36.7,36.7,36.54,36.57,121700.0
2014-02-10 15:00:00,36.57,36.65,36.54,36.58,149100.0,36.57,36.65,36.54,36.58,149100.0
2014-02-10 15:30:00,36.58,36.73,36.54,36.64,425500.0,36.58,36.73,36.54,36.64,425500.0
2014-02-11 09:30:00,35.88,36.15,35.67,35.82,740500.0,35.88,36.15,35.67,35.82,740500.0
2014-02-11 10:00:00,35.82,36.15,35.78,36.14,342300.0,35.82,36.15,35.78,36.14,342300.0
2014-02-11 10:30:00,36.14,36.29,35.82,35.93,499000.0,36.14,36.29,35.82,35.93,499000.0
2014-02-11 11:00:00,35.93,36.06,35.87,36.04,304500.0,35.93,36.06,35.87,36.04,304500.0
2014-02-11 11:30:00,36.04,36.13,35.96,35.96,122800.0,36.04,36.13,35.96,35.96,122800.0
2014-02-11 12:00:00,35.97,36.04,35.88,35.99,134100.0,35.97,36.04,35.88,35.99,134100.0
2014-02-11 12:30:00,35.98,36.02,35.89,35.91,120700.0,35.98,36.02,35.89,35.91,120700.0
2014-02-11 13:00:00,35.91,36.0,35.85,35.94,175400.0,35.91,36.0,35.85,35.94,175400.0
2014-02-11 13:30:00,35.95,35.97,35.88,35.93,191300.0,35.95,35.97,35.88,35.93,191300.0
2014-02-11 14:00:00,35.93,36.05,35.89,35.9,169600.0,35.93,36.05,35.89,35.9,169600.0
2014-02-11 14:30:00,35.91,35.93,35.85,35.92,209100.0,35.91,35.93,35.85,35.92,209100.0
2014-02-11 15:00:00,35.92,36.01,35.87,35.88,294300.0,35.92,36.01,35.87,35.88,294300.0
2014-02-11 15:30:00,35.87,35.88,35.54,35.61,669800.0,35.87,35.88,35.54,35.61,669800.0
2014-02-12 09:30:00,35.78,35.84,35.58,35.67,245300.0,35.78,35.84,35.58,35.67,245300.0
2014-02-12 10:00:00,35.68,35.71,35.29,35.33,247900.0,35.68,35.71,35.29,35.33,247900.0
2014-02-12 10:30:00,35.33,35.41,35.23,35.24,175300.0,35.33,35.41,35.23,35.24,175300.0
2014-02-12 11:00:00,35.24,35.29,35.14,35.14,178600.0,35.24,35.29,35.14,35.14,178600.0
2014-02-12 11:30:00,35.15,35.23,35.11,35.17,116000.0,35.15,35.23,35.11,35.17,116000.0
2014-02-12 12:00:00,35.18,35.24,35.09,35.09,158100.0,35.18,35.24,35.09,35.09,158100.0
2014-02-12 12:30:00,35.1,35.29,34.99,35.27,173700.0,35.1,35.29,34.99,35.27,173700.0
2014-02-12 13:00:00,35.27,35.35,35.23,35.27,132700.0,35.27,35.35,35.23,35.27,132700.0
2014-02-12 13:30:00,35.27,35.36,35.25,35.28,109400.0,35.27,35.36,35.25,35.28,109400.0
2014-02-12 14:00:00,35.28,35.41,35.27,35.38,130400.0,35.28,35.41,35.27,35.38,130400.0
2014-02-12 14:30:00,35.38,35.38,35.28,35.33,103100.0,35.38,35.38,35.28,35.33,103100.0
2014-02-12 15:00:00,35.33,35.45,35.3,35.4,250200.0,35.33,35.45,35.3,35.4,250200.0
2014-02-12 15:30:00,35.4,35.4,35.23,35.25,550900.0,35.4,35.4,35.23,35.25,550900.0
2014-02-13 09:30:00,34.99,35.15,34.86,35.05,82700.0,34.99,35.15,34.86,35.05,82700.0
2014-02-13 10:00:00,35.08,35.27,35.05,35.26,172300.0,35.08,35.27,35.05,35.26,172300.0
2014-02-13 10:30:00,35.26,35.43,35.23,35.4,100900.0,35.26,35.43,35.23,35.4,100900.0
2014-02-13 11:00:00,35.41,35.7,35.39,35.7,88600.0,35.41,35.7,35.39,35.7,88600.0
2014-02-13 11:30:00,35.7,35.81,35.68,35.74,105100.0,35.7,35.81,35.68,35.74,105100.0
2014-02-13 12:00:00,35.75,35.78,35.71,35.75,39500.0,35.75,35.78,35.71,35.75,39500.0
2014-02-13 12:30:00,35.75,35.79,35.69,35.78,41700.0,35.75,35.79,35.69,35.78,41700.0
2014-02-13 13:00:00,35.77,35.8,35.73,35.75,89200.0,35.77,35.8,35.73,35.75,89200.0
2014-02-13 13:30:00,35.76,35.83,35.75,35.83,46700.0,35.76,35.83,35.75,35.83,46700.0
2014-02-13 14:00:00,35.82,35.89,35.81,35.85,69200.0,35.82,35.89,35.81,35.85,69200.0
2014-02-13 14:30:00,35.84,35.98,35.84,35.91,105500.0,35.84,35.98,35.84,35.91,105500.0
2014-02-13 15:00:00,35.91,35.93,35.86,35.91,91800.0,35.91,35.93,35.86,35.91,91800.0
2014-02-13 15:30:00,35.91,36.03,35.9,36.03,466200.0,35.91,36.03,35.9,36.03,466200.0
2014-02-14 09:30:00,35.92,35.99,35.53,35.79,149500.0,35.92,35.99,35.53,35.79,149500.0
2014-02-14 10:00:00,35.81,35.91,35.64,35.87,63900.0,35.81,35.91,35.64,35.87,63900.0
2014-02-14 10:30:00,35.86,35.91,35.83,35.87,78900.0,35.86,35.91,35.83,35.87,78900.0
2014-02-14 11:00:00,35.86,35.91,35.84,35.86,41200.0,35.86,35.91,35.84,35.86,41200.0
2014-02-14 11:30:00,35.86,35.94,35.86,35.88,38800.0,35.86,35.94,35.86,35.88,38800.0
2014-02-14 12:00:00,35.87,35.91,35.8,35.81,115500.0,35.87,35.91,35.8,35.81,115500.0
2014-02-14 12:30:00,35.82,35.9,35.75,35.84,95500.0,35.82,35.9,35.75,35.84,95500.0
2014-02-14 13:00:00,35.85,35.92,35.84,35.91,42400.0,35.85,35.92,35.84,35.91,42400.0
2014-02-14 13:30:00,35.92,35.93,35.83,35.83,59400.0,35.92,35.93,35.83,35.83,59400.0
2014-02-14 14:00:00,35.84,35.93,35.83,35.87,72000.0,35.84,35.93,35.83,35.87,72000.0
2014-02-14 14:30:00,35.87,35.87,35.82,35.83,46300.0,35.87,35.87,35.82,35.83,46300.0
2014-02-14 15:00:00,35.84,35.84,35.74,35.81,53500.0,35.84,35.84,35.74,35.81,53500.0
2014-02-14 15:30:00,35.8,35.87,35.75,35.85,265900.0,35.8,35.87,35.75,35.85,265900.0
2014-02-18 09:30:00,35.82,35.99,35.02,35.85,204900.0,35.82,35.99,35.02,35.85,204900.0
2014-02-18 10:00:00,35.84,35.84,35.65,35.75,122100.0,35.84,35.84,35.65,35.75,122100.0
2014-02-18 10:30:00,35.76,35.86,35.69,35.85,158000.0,35.76,35.86,35.69,35.85,158000.0
2014-02-18 11:00:00,35.85,36.05,35.8,36.05,130300.0,35.85,36.05,35.8,36.05,130300.0
2014-02-18 11:30:00,36.05,36.13,35.99,36.0,101000.0,36.05,36.13,35.99,36.0,101000.0
2014-02-18 12:00:00,36.0,36.09,35.99,36.04,88000.0,36.0,36.09,35.99,36.04,88000.0
2014-02-18 12:30:00,36.03,36.15,36.03,36.1,61800.0,36.03,36.15,36.03,36.1,61800.0
2014-02-18 13:00:00,36.09,36.17,36.08,36.15,61300.0,36.09,36.17,36.08,36.15,61300.0
2014-02-18 13:30:00,36.15,36.2,36.12,36.19,139400.0,36.15,36.2,36.12,36.19,139400.0
2014-02-18 14:00:00,36.19,36.36,36.19,36.22,136500.0,36.19,36.36,36.19,36.22,136500.0
2014-02-18 14:30:00,36.21,36.34,36.21,36.31,235900.0,36.21,36.34,36.21,36.31,235900.0
2014-02-18 15:00:00,36.32,36.36,36.31,36.35,83700.0,36.32,36.36,36.31,36.35,83700.0
2014-02-18 15:30:00,36.36,36.39,36.3,36.31,310800.0,36.36,36.39,36.3,36.31,310800.0
2014-02-19 09:30:00,36.32,36.39,36.11,36.27,129900.0,36.32,36.39,36.11,36.27,129900.0
2014-02-19 10:00:00,36.27,36.49,36.2,36.49,87300.0,36.27,36.49,36.2,36.49,87300.0
2014-02-19 10:30:00,36.5,36.53,36.38,36.38,143200.0,36.5,36.53,36.38,36.38,143200.0
2014-02-19 11:00:00,36.38,36.39,36.2,36.25,117800.0,36.38,36.39,36.2,36.25,117800.0
2014-02-19 11:30:00,36.25,36.34,36.18,36.18,60100.0,36.25,36.34,36.18,36.18,60100.0
2014-02-19 12:00:00,36.16,36.27,36.16,36.24,60100.0,36.16,36.27,36.16,36.24,60100.0
2014-02-19 12:30:00,36.24,36.46,36.24,36.38,211100.0,36.24,36.46,36.24,36.38,211100.0
2014-02-19 13:00:00,36.39,36.55,36.38,36.48,85400.0,36.39,36.55,36.38,36.48,85400.0
2014-02-19 13:30:00,36.48,36.48,36.38,36.42,70300.0,36.48,36.48,36.38,36.42,70300.0
2014-02-19 14:00:00,36.42,36.58,36.42,36.53,106200.0,36.42,36.58,36.42,36.53,106200.0
2014-02-19 14:30:00,36.54,36.55,36.47,36.51,82600.0,36.54,36.55,36.47,36.51,82600.0
2014-02-19 15:00:00,36.51,36.54,36.41,36.42,107500.0,36.51,36.54,36.41,36.42,107500.0
2014-02-19 15:30:00,36.41,36.44,36.28,36.32,262400.0,36.41,36.44,36.28,36.32,262400.0
2014-02-20 09:30:00,36.32,36.46,35.9,35.95,92600.0,36.32,36.46,35.9,35.95,92600.0
2014-02-20 10:00:00,35.93,35.98,35.82,35.85,83700.0,35.93,35.98,35.82,35.85,83700.0
2014-02-20 10:30:00,35.84,36.01,35.79,35.93,144200.0,35.84,36.01,35.79,35.93,144200.0
2014-02-20 11:00:00,35.97,35.99,35.87,35.89,160900.0,35.97,35.99,35.87,35.89,160900.0
2014-02-20 11:30:00,35.88,35.97,35.87,35.89,138000.0,35.88,35.97,35.87,35.89,138000.0
2014-02-20 12:00:00,35.9,35.9,35.79,35.86,111700.0,35.9,35.9,35.79,35.86,111700.0
2014-02-20 12:30:00,35.86,35.88,35.78,35.84,40400.0,35.86,35.88,35.78,35.84,40400.0
2014-02-20 13:00:00,35.84,35.87,35.74,35.78,45300.0,35.84,35.87,35.74,35.78,45300.0
2014-02-20 13:30:00,35.78,35.8,35.66,35.67,54200.0,35.78,35.8,35.66,35.67,54200.0
2014-02-20 14:00:00,35.66,35.66,35.57,35.62,155600.0,35.66,35.66,35.57,35.62,155600.0
2014-02-20 14:30:00,35.62,35.69,35.58,35.68,153000.0,35.62,35.69,35.58,35.68,153000.0
2014-02-20 15:00:00,35.67,35.75,35.65,35.66,107500.0,35.67,35.75,35.65,35.66,107500.0
2014-02-20 15:30:00,35.66,35.86,35.65,35.75,375100.0,35.66,35.86,35.65,35.75,375100.0
2014-02-21 09:30:00,35.86,36.0,35.7,35.96,84200.0,35.86,36.0,35.7,35.96,84200.0
2014-02-21 10:00:00,35.97,36.14,35.97,36.07,49700.0,35.97,36.14,35.97,36.07,49700.0
2014-02-21 10:30:00,36.07,36.11,35.94,35.95,53200.0,36.07,36.11,35.94,35.95,53200.0
2014-02-21 11:00:00,35.95,36.0,35.92,35.92,57800.0,35.95,36.0,35.92,35.92,57800.0
2014-02-21 11:30:00,35.92,36.0,35.91,36.0,28500.0,35.92,36.0,35.91,36.0,28500.0
2014-02-21 12:00:00,36.0,36.0,35.92,35.95,78400.0,36.0,36.0,35.92,35.95,78400.0
2014-02-21 12:30:00,35.95,35.99,35.89,35.93,58400.0,35.95,35.99,35.89,35.93,58400.0
2014-02-21 13:00:00,35.92,35.95,35.87,35.91,178500.0,35.92,35.95,35.87,35.91,178500.0
2014-02-21 13:30:00,35.92,35.98,35.88,35.98,69600.0,35.92,35.98,35.88,35.98,69600.0
2014-02-21 14:00:00,35.98,35.98,35.87,35.89,50900.0,35.98,35.98,35.87,35.89,50900.0
2014-02-21 14:30:00,35.88,35.94,35.85,35.92,44500.0,35.88,35.94,35.85,35.92,44500.0
2014-02-21 15:00:00,35.92,36.0,35.91,36.0,75500.0,35.92,36.0,35.91,36.0,75500.0
2014-02-21 15:30:00,36.0,36.0,35.88,35.92,225100.0,36.0,36.0,35.88,35.92,225100.0
2014-02-24 09:30:00,36.0,36.2,35.89,36.09,66000.0,36.0,36.2,35.89,36.09,66000.0
2014-02-24 10:00:00,36.09,36.25,36.09,36.2,40300.0,36.09,36.25,36.09,36.2,40300.0
2014-02-24 10:30:00,36.2,36.33,36.2,36.25,57000.0,36.2,36.33,36.2,36.25,57000.0
2014-02-24 11:00:00,36.26,36.39,36.26,36.39,53800.0,36.26,36.39,36.26,36.39,53800.0
2014-02-24 11:30:00,36.39,36.45,36.37,36.39,53700.0,36.39,36.45,36.37,36.39,53700.0
2014-02-24 12:00:00,36.4,36.49,36.4,36.49,37500.0,36.4,36.49,36.4,36.49,37500.0
2014-02-24 12:30:00,36.49,36.55,36.42,36.55,52200.0,36.49,36.55,36.42,36.55,52200.0
2014-02-24 13:00:00,36.54,36.55,36.52,36.55,45800.0,36.54,36.55,36.52,36.55,45800.0
2014-02-24 13:30:00,36.55,36.62,36.54,36.58,59700.0,36.55,36.62,36.54,36.58,59700.0
2014-02-24 14:00:00,36.58,36.6,36.51,36.51,46500.0,36.58,36.6,36.51,36.51,46500.0
2014-02-24 14:30:00,36.51,36.52,36.36,36.36,33300.0,36.51,36.52,36.36,36.36,33300.0
2014-02-24 15:00:00,36.36,36.37,36.3,36.31,55200.0,36.36,36.37,36.3,36.31,55200.0
2014-02-24 15:30:00,36.3,36.33,36.22,36.22,192400.0,36.3,36.33,36.22,36.22,192400.0
2014-02-25 09:30:00,36.2,36.4,35.93,36.0,100400.0,36.2,36.4,35.93,36.0,100400.0
2014-02-25 10:00:00,35.96,36.05,35.89,35.91,88500.0,35.96,36.05,35.89,35.91,88500.0
2014-02-25 10:30:00,35.92,35.96,35.84,35.88,162200.0,35.92,35.96,35.84,35.88,162200.0
2014-02-25 11:00:00,35.89,36.3,35.75,36.28,416000.0,35.89,36.3,35.75,36.28,416000.0
2014-02-25 11:30:00,36.27,36.48,36.22,36.38,323200.0,36.27,36.48,36.22,36.38,323200.0
2014-02-25 12:00:00,36.37,36.43,36.31,36.43,130500.0,36.37,36.43,36.31,36.43,130500.0
2014-02-25 12:30:00,36.42,36.59,36.41,36.55,61800.0,36.42,36.59,36.41,36.55,61800.0
2014-02-25 13:00:00,36.55,36.66,36.54,36.66,71400.0,36.55,36.66,36.54,36.66,71400.0
2014-02-25 13:30:00,36.66,36.88,36.66,36.88,150900.0,36.66,36.88,36.66,36.88,150900.0
2014-02-25 14:00:00,36.88,37.02,36.78,37.0,210500.0,36.88,37.02,36.78,37.0,210500.0
2014-02-25 14:30:00,37.0,37.04,36.86,36.92,87700.0,37.0,37.04,36.86,36.92,87700.0
2014-02-25 15:00:00,36.93,36.93,36.72,36.73,93200.0,36.93,36.93,36.72,36.73,93200.0
2014-02-25 15:30:00,36.73,36.83,36.73,36.8,212200.0,36.73,36.83,36.73,36.8,212200.0
2014-02-26 09:30:00,37.05,37.3,37.02,37.21,110600.0,37.05,37.3,37.02,37.21,110600.0
2014-02-26 10:00:00,37.25,37.74,37.24,37.66,167300.0,37.25,37.74,37.24,37.66,167300.0
2014-02-26 10:30:00,37.65,37.76,37.62,37.74,120500.0,37.65,37.76,37.62,37.74,120500.0
2014-02-26 11:00:00,37.75,37.83,37.66,37.71,133100.0,37.75,37.83,37.66,37.71,133100.0
2014-02-26 11:30:00,37.72,37.82,37.65,37.79,74400.0,37.72,37.82,37.65,37.79,74400.0
2014-02-26 12:00:00,37.78,37.88,37.77,37.87,113400.0,37.78,37.88,37.77,37.87,113400.0
2014-02-26 12:30:00,37.88,37.95,37.85,37.92,90900.0,37.88,37.95,37.85,37.92,90900.0
2014-02-26 13:00:00,37.91,37.96,37.89,37.95,115500.0,37.91,37.96,37.89,37.95,115500.0
2014-02-26 13:30:00,37.95,37.96,37.89,37.94,95300.0,37.95,37.96,37.89,37.94,95300.0
2014-02-26 14:00:00,37.94,37.95,37.65,37.66,183600.0,37.94,37.95,37.65,37.66,183600.0
2014-02-26 14:30:00,37.64,37.76,37.61,37.73,174600.0,37.64,37.76,37.61,37.73,174600.0
2014-02-26 15:00:00,37.73,37.82,37.72,37.73,169800.0,37.73,37.82,37.72,37.73,169800.0
2014-02-26 15:30:00,37.73,38.0,37.73,37.9,380500.0,37.73,38.0,37.73,37.9,380500.0
2014-02-27 09:30:00,38.11,38.5,37.9,37.95,235700.0,38.11,38.5,37.9,37.95,235700.0
2014-02-27 10:00:00,37.94,38.07,37.39,37.41,268500.0,37.94,38.07,37.39,37.41,268500.0
2014-02-27 10:30:00,37.4,37.55,37.31,37.43,161400.0,37.4,37.55,37.31,37.43,161400.0
2014-02-27 11:00:00,37.43,37.59,37.39,37.47,208400.0,37.43,37.59,37.39,37.47,208400.0
2014-02-27 11:30:00,37.48,37.62,37.39,37.6,113400.0,37.48,37.62,37.39,37.6,113400.0
2014-02-27 12:00:00,37.61,37.69,37.55,37.62,95800.0,37.61,37.69,37.55,37.62,95800.0
2014-02-27 12:30:00,37.64,37.7,37.5,37.69,99600.0,37.64,37.7,37.5,37.69,99600.0
2014-02-27 13:00:00,37.69,37.74,37.64,37.72,72800.0,37.69,37.74,37.64,37.72,72800.0
2014-02-27 13:30:00,37.73,37.8,37.6,37.66,77200.0,37.73,37.8,37.6,37.66,77200.0
2014-02-27 14:00:00,37.66,37.68,37.51,37.54,78100.0,37.66,37.68,37.51,37.54,78100.0
2014-02-27 14:30:00,37.54,37.65,37.54,37.63,77300.0,37.54,37.65,37.54,37.63,77300.0
2014-02-27 15:00:00,37.63,37.7,37.58,37.64,104100.0,37.63,37.7,37.58,37.64,104100.0
2014-02-27 15:30:00,37.64,37.7,37.57,37.62,254600.0,37.64,37.7,37.57,37.62,254600.0
2014-02-28 09:30:00,37.59,37.83,37.38,37.55,78700.0,37.59,37.83,37.38,37.55,78700.0
2014-02-28 10:00:00,37.55,37.64,37.44,37.44,75700.0,37.55,37.64,37.44,37.44,75700.0
2014-02-28 10:30:00,37.45,37.48,37.39,37.45,64400.0,37.45,37.48,37.39,37.45,64400.0
2014-02-28 11:00:00,37.45,37.46,37.28,37.35,77000.0,37.45,37.46,37.28,37.35,77000.0
2014-02-28 11:30:00,37.35,37.4,37.3,37.32,57000.0,37.35,37.4,37.3,37.32,57000.0
2014-02-28 12:00:00,37.32,37.34,37.19,37.19,46300.0,37.32,37.34,37.19,37.19,46300.0
2014-02-28 12:30:00,37.19,37.34,37.19,37.33,55000.0,37.19,37.34,37.19,37.33,55000.0
2014-02-28 13:00:00,37.34,37.47,37.3,37.46,169300.0,37.34,37.47,37.3,37.46,169300.0
2014-02-28 13:30:00,37.47,37.51,37.43,37.48,91900.0,37.47,37.51,37.43,37.48,91900.0
2014-02-28 14:00:00,37.48,37.59,37.43,37.56,142100.0,37.48,37.59,37.43,37.56,142100.0
2014-02-28 14:30:00,37.57,37.59,37.28,37.3,221600.0,37.57,37.59,37.28,37.3,221600.0
2014-02-28 15:00:00,37.3,37.31,37.11,37.29,211500.0,37.3,37.31,37.11,37.29,211500.0
2014-02-28 15:30:00,37.28,37.47,37.27,37.45,240500.0,37.28,37.47,37.27,37.45,240500.0
2014-03-03 09:30:00,37.14,37.44,37.05,37.19,74400.0,37.14,37.44,37.05,37.19,74400.0
2014-03-03 10:00:00,37.2,37.32,37.11,37.24,102700.0,37.2,37.32,37.11,37.24,102700.0
2014-03-03 10:30:00,37.24,37.32,37.05,37.3,169700.0,37.24,37.32,37.05,37.3,169700.0
2014-03-03 11:00:00,37.31,37.34,37.19,37.26,108800.0,37.31,37.34,37.19,37.26,108800.0
2014-03-03 11:30:00,37.25,37.32,37.24,37.27,86100.0,37.25,37.32,37.24,37.27,86100.0
2014-03-03 12:00:00,37.26,37.43,37.24,37.37,59100.0,37.26,37.43,37.24,37.37,59100.0
2014-03-03 12:30:00,37.37,37.46,37.32,37.46,75200.0,37.37,37.46,37.32,37.46,75200.0
2014-03-03 13:00:00,37.45,37.54,37.45,37.47,33300.0,37.45,37.54,37.45,37.47,33300.0
2014-03-03 13:30:00,37.47,37.47,37.34,37.4,37000.0,37.47,37.47,37.34,37.4,37000.0
2014-03-03 14:00:00,37.41,37.45,37.37,37.39,40600.0,37.41,37.45,37.37,37.39,40600.0
2014-03-03 14:30:00,37.4,37.58,37.38,37.51,46800.0,37.4,37.58,37.38,37.51,46800.0
2014-03-03 15:00:00,37.51,37.53,37.35,37.41,73600.0,37.51,37.53,37.35,37.41,73600.0
2014-03-03 15:30:00,37.41,37.54,37.38,37.51,270800.0,37.41,37.54,37.38,37.51,270800.0
2014-03-04 09:30:00,37.67,37.83,37.52,37.56,71700.0,37.67,37.83,37.52,37.56,71700.0
2014-03-04 10:00:00,37.57,37.65,37.52,37.55,81200.0,37.57,37.65,37.52,37.55,81200.0
2014-03-04 10:30:00,37.56,37.75,37.56,37.68,95800.0,37.56,37.75,37.56,37.68,95800.0
2014-03-04 11:00:00,37.69,37.69,37.44,37.46,127500.0,37.69,37.69,37.44,37.46,127500.0
2014-03-04 11:30:00,37.47,37.5,37.41,37.43,37600.0,37.47,37.5,37.41,37.43,37600.0
2014-03-04 12:00:00,37.43,37.47,37.36,37.38,62900.0,37.43,37.47,37.36,37.38,62900.0
2014-03-04 12:30:00,37.37,37.41,37.33,37.37,39900.0,37.37,37.41,37.33,37.37,39900.0
2014-03-04 13:00:00,37.36,37.4,37.32,37.32,47900.0,37.36,37.4,37.32,37.32,47900.0
2014-03-04 13:30:00,37.33,37.33,37.19,37.2,98600.0,37.33,37.33,37.19,37.2,98600.0
2014-03-04 14:00:00,37.2,37.34,37.2,37.31,72000.0,37.2,37.34,37.2,37.31,72000.0
2014-03-04 14:30:00,37.3,37.35,37.19,37.32,90900.0,37.3,37.35,37.19,37.32,90900.0
2014-03-04 15:00:00,37.32,37.39,37.31,37.37,117300.0,37.32,37.39,37.31,37.37,117300.0
2014-03-04 15:30:00,37.37,37.38,37.29,37.3,233300.0,37.37,37.38,37.29,37.3,233300.0
2014-03-05 09:30:00,37.27,37.49,37.2,37.34,124300.0,37.27,37.49,37.2,37.34,124300.0
2014-03-05 10:00:00,37.36,37.37,37.18,37.21,76200.0,37.36,37.37,37.18,37.21,76200.0
2014-03-05 10:30:00,37.23,37.27,37.12,37.14,56000.0,37.23,37.27,37.12,37.14,56000.0
2014-03-05 11:00:00,37.14,37.19,37.09,37.09,48200.0,37.14,37.19,37.09,37.09,48200.0
2014-03-05 11:30:00,37.08,37.12,37.05,37.08,62800.0,37.08,37.12,37.05,37.08,62800.0
2014-03-05 12:00:00,37.09,37.13,37.07,37.11,57300.0,37.09,37.13,37.07,37.11,57300.0
2014-03-05 12:30:00,37.12,37.14,37.06,37.09,101900.0,37.12,37.14,37.06,37.09,101900.0
2014-03-05 13:00:00,37.09,37.36,37.08,37.34,290200.0,37.09,37.36,37.08,37.34,290200.0
2014-03-05 13:30:00,37.34,37.37,37.2,37.21,93200.0,37.34,37.37,37.2,37.21,93200.0
2014-03-05 14:00:00,37.21,37.26,37.2,37.2,62000.0,37.21,37.26,37.2,37.2,62000.0
2014-03-05 14:30:00,37.2,37.24,37.16,37.18,86200.0,37.2,37.24,37.16,37.18,86200.0
2014-03-05 15:00:00,37.18,37.22,37.16,37.17,116100.0,37.18,37.22,37.16,37.17,116100.0
2014-03-05 15:30:00,37.16,37.17,37.12,37.15,216400.0,37.16,37.17,37.12,37.15,216400.0
2014-03-06 09:30:00,37.3,37.47,37.06,37.25,75500.0,37.3,37.47,37.06,37.25,75500.0
2014-03-06 10:00:00,37.24,37.26,36.95,36.98,76300.0,37.24,37.26,36.95,36.98,76300.0
2014-03-06 10:30:00,36.97,36.99,36.87,36.95,75100.0,36.97,36.99,36.87,36.95,75100.0
2014-03-06 11:00:00,36.95,36.99,36.91,36.95,71200.0,36.95,36.99,36.91,36.95,71200.0
2014-03-06 11:30:00,36.95,37.12,36.9,37.1,64400.0,36.95,37.12,36.9,37.1,64400.0
2014-03-06 12:00:00,37.09,37.12,37.01,37.02,68600.0,37.09,37.12,37.01,37.02,68600.0
2014-03-06 12:30:00,37.01,37.05,36.98,37.05,101800.0,37.01,37.05,36.98,37.05,101800.0
2014-03-06 13:00:00,37.05,37.28,37.05,37.25,136600.0,37.05,37.28,37.05,37.25,136600.0
2014-03-06 13:30:00,37.25,37.34,37.2,37.21,62100.0,37.25,37.34,37.2,37.21,62100.0
2014-03-06 14:00:00,37.2,37.23,37.17,37.19,59900.0,37.2,37.23,37.17,37.19,59900.0
2014-03-06 14:30:00,37.19,37.2,37.07,37.09,124700.0,37.19,37.2,37.07,37.09,124700.0
2014-03-06 15:00:00,37.09,37.17,37.07,37.17,122500.0,37.09,37.17,37.07,37.17,122500.0
2014-03-06 15:30:00,37.17,37.17,36.94,37.0,349400.0,37.17,37.17,36.94,37.0,349400.0
2014-03-07 09:30:00,37.2,37.42,37.09,37.34,638300.0,37.2,37.42,37.09,37.34,638300.0
2014-03-07 10:00:00,37.33,37.64,37.3,37.63,152100.0,37.33,37.64,37.3,37.63,152100.0
2014-03-07 10:30:00,37.64,37.78,37.38,37.41,198500.0,37.64,37.78,37.38,37.41,198500.0
2014-03-07 11:00:00,37.42,37.45,37.24,37.29,94700.0,37.42,37.45,37.24,37.29,94700.0
2014-03-07 11:30:00,37.29,37.55,37.26,37.51,110300.0,37.29,37.55,37.26,37.51,110300.0
2014-03-07 12:00:00,37.51,37.56,37.45,37.54,51000.0,37.51,37.56,37.45,37.54,51000.0
2014-03-07 12:30:00,37.54,37.55,37.42,37.43,44200.0,37.54,37.55,37.42,37.43,44200.0
2014-03-07 13:00:00,37.43,37.5,37.4,37.47,61300.0,37.43,37.5,37.4,37.47,61300.0
2014-03-07 13:30:00,37.48,37.52,37.4,37.5,183200.0,37.48,37.52,37.4,37.5,183200.0
2014-03-07 14:00:00,37.5,37.54,37.45,37.46,96800.0,37.5,37.54,37.45,37.46,96800.0
2014-03-07 14:30:00,37.46,37.47,37.4,37.45,114600.0,37.46,37.47,37.4,37.45,114600.0
2014-03-07 15:00:00,37.45,37.59,37.42,37.53,107300.0,37.45,37.59,37.42,37.53,107300.0
2014-03-07 15:30:00,37.53,37.56,37.45,37.56,241800.0,37.53,37.56,37.45,37.56,241800.0
2014-03-10 09:30:00,37.92,37.94,37.3,37.38,225100.0,37.92,37.94,37.3,37.38,225100.0
2014-03-10 10:00:00,37.38,37.44,37.15,37.42,245500.0,37.38,37.44,37.15,37.42,245500.0
2014-03-10 10:30:00,37.4,37.41,37.22,37.25,153200.0,37.4,37.41,37.22,37.25,153200.0
2014-03-10 11:00:00,37.25,37.47,37.18,37.4,98500.0,37.25,37.47,37.18,37.4,98500.0
2014-03-10 11:30:00,37.39,37.45,37.36,37.4,121700.0,37.39,37.45,37.36,37.4,121700.0
2014-03-10 12:00:00,37.4,37.41,37.19,37.23,108800.0,37.4,37.41,37.19,37.23,108800.0
2014-03-10 12:30:00,37.24,37.49,37.23,37.38,78600.0,37.24,37.49,37.23,37.38,78600.0
2014-03-10 13:00:00,37.37,37.39,37.24,37.32,139900.0,37.37,37.39,37.24,37.32,139900.0
2014-03-10 13:30:00,37.33,37.38,37.19,37.27,154400.0,37.33,37.38,37.19,37.27,154400.0
2014-03-10 14:00:00,37.27,37.46,37.11,37.46,167900.0,37.27,37.46,37.11,37.46,167900.0
2014-03-10 14:30:00,37.47,37.56,37.45,37.53,145900.0,37.47,37.56,37.45,37.53,145900.0
2014-03-10 15:00:00,37.52,37.52,37.34,37.38,190500.0,37.52,37.52,37.34,37.38,190500.0
2014-03-10 15:30:00,37.38,37.6,37.34,37.5,605300.0,37.38,37.6,37.34,37.5,605300.0
2014-03-11 09:30:00,36.17,36.25,35.2,35.75,2084700.0,36.17,36.25,35.2,35.75,2084700.0
2014-03-11 10:00:00,35.74,35.98,35.6,35.77,858000.0,35.74,35.98,35.6,35.77,858000.0
2014-03-11 10:30:00,35.76,35.77,35.43,35.56,482000.0,35.76,35.77,35.43,35.56,482000.0
2014-03-11 11:00:00,35.56,35.78,35.56,35.71,481700.0,35.56,35.78,35.56,35.71,481700.0
2014-03-11 11:30:00,35.7,35.95,35.63,35.91,478500.0,35.7,35.95,35.63,35.91,478500.0
2014-03-11 12:00:00,35.92,35.94,35.74,35.77,235900.0,35.92,35.94,35.74,35.77,235900.0
2014-03-11 12:30:00,35.77,35.98,35.77,35.92,218500.0,35.77,35.98,35.77,35.92,218500.0
2014-03-11 13:00:00,35.92,35.94,35.6,35.65,240600.0,35.92,35.94,35.6,35.65,240600.0
2014-03-11 13:30:00,35.65,35.68,35.54,35.59,257500.0,35.65,35.68,35.54,35.59,257500.0
2014-03-11 14:00:00,35.6,35.89,35.55,35.84,247200.0,35.6,35.89,35.55,35.84,247200.0
2014-03-11 14:30:00,35.83,35.96,35.8,35.8,269200.0,35.83,35.96,35.8,35.8,269200.0
2014-03-11 15:00:00,35.8,35.8,35.64,35.67,294600.0,35.8,35.8,35.64,35.67,294600.0
2014-03-11 15:30:00,35.67,36.02,35.63,35.92,787900.0,35.67,36.02,35.63,35.92,787900.0
2014-03-12 09:30:00,35.25,35.46,34.99,35.0,590000.0,35.25,35.46,34.99,35.0,590000.0
2014-03-12 10:00:00,35.0,35.2,34.94,35.08,441800.0,35.0,35.2,34.94,35.08,441800.0
2014-03-12 10:30:00,35.09,35.23,34.9,34.91,352100.0,35.09,35.23,34.9,34.91,352100.0
2014-03-12 11:00:00,34.92,35.0,34.86,34.97,341200.0,34.92,35.0,34.86,34.97,341200.0
2014-03-12 11:30:00,34.97,35.12,34.97,35.01,225500.0,34.97,35.12,34.97,35.01,225500.0
2014-03-12 12:00:00,35.01,35.28,35.01,35.18,244200.0,35.01,35.28,35.01,35.18,244200.0
2014-03-12 12:30:00,35.18,35.2,35.09,35.13,162100.0,35.18,35.2,35.09,35.13,162100.0
2014-03-12 13:00:00,35.12,35.13,35.0,35.04,140800.0,35.12,35.13,35.0,35.04,140800.0
2014-03-12 13:30:00,35.04,35.11,35.01,35.11,102500.0,35.04,35.11,35.01,35.11,102500.0
2014-03-12 14:00:00,35.11,35.11,35.01,35.01,155700.0,35.11,35.11,35.01,35.01,155700.0
2014-03-12 14:30:00,35.01,35.09,35.01,35.04,164000.0,35.01,35.09,35.01,35.04,164000.0
2014-03-12 15:00:00,35.04,35.07,35.03,35.06,237100.0,35.04,35.07,35.03,35.06,237100.0
2014-03-12 15:30:00,35.07,35.4,35.05,35.3,734600.0,35.07,35.4,35.05,35.3,734600.0
2014-03-13 09:30:00,35.26,35.34,34.86,34.93,396800.0,35.26,35.34,34.86,34.93,396800.0
2014-03-13 10:00:00,34.95,35.14,34.88,35.08,296200.0,34.95,35.14,34.88,35.08,296200.0
2014-03-13 10:30:00,35.08,35.08,34.99,35.07,276800.0,35.08,35.08,34.99,35.07,276800.0
2014-03-13 11:00:00,35.06,35.28,35.05,35.12,203700.0,35.06,35.28,35.05,35.12,203700.0
2014-03-13 11:30:00,35.13,35.23,35.09,35.13,176900.0,35.13,35.23,35.09,35.13,176900.0
2014-03-13 12:00:00,35.13,35.25,35.11,35.25,129300.0,35.13,35.25,35.11,35.25,129300.0
2014-03-13 12:30:00,35.24,35.24,35.09,35.1,178500.0,35.24,35.24,35.09,35.1,178500.0
2014-03-13 13:00:00,35.11,35.16,35.0,35.14,196000.0,35.11,35.16,35.0,35.14,196000.0
2014-03-13 13:30:00,35.14,35.29,35.08,35.22,163900.0,35.14,35.29,35.08,35.22,163900.0
2014-03-13 14:00:00,35.22,35.29,34.99,34.99,278000.0,35.22,35.29,34.99,34.99,278000.0
2014-03-13 14:30:00,35.0,35.05,34.91,34.92,180100.0,35.0,35.05,34.91,34.92,180100.0
2014-03-13 15:00:00,34.91,34.96,34.86,34.87,258200.0,34.91,34.96,34.86,34.87,258200.0
2014-03-13 15:30:00,34.88,34.96,34.86,34.9,425500.0,34.88,34.96,34.86,34.9,425500.0
2014-03-14 09:30:00,34.92,35.31,34.75,35.27,206800.0,34.92,35.31,34.75,35.27,206800.0
2014-03-14 10:00:00,35.27,35.57,35.27,35.52,162400.0,35.27,35.57,35.27,35.52,162400.0
2014-03-14 10:30:00,35.54,35.56,35.47,35.52,82900.0,35.54,35.56,35.47,35.52,82900.0
2014-03-14 11:00:00,35.5,35.5,35.26,35.35,260800.0,35.5,35.5,35.26,35.35,260800.0
2014-03-14 11:30:00,35.33,35.52,35.29,35.49,146700.0,35.33,35.52,35.29,35.49,146700.0
2014-03-14 12:00:00,35.48,35.57,35.43,35.48,107000.0,35.48,35.57,35.43,35.48,107000.0
2014-03-14 12:30:00,35.48,35.59,35.48,35.52,129700.0,35.48,35.59,35.48,35.52,129700.0
2014-03-14 13:00:00,35.52,35.54,35.38,35.41,138500.0,35.52,35.54,35.38,35.41,138500.0
2014-03-14 13:30:00,35.41,35.62,35.39,35.59,179100.0,35.41,35.62,35.39,35.59,179100.0
2014-03-14 14:00:00,35.59,35.84,35.59,35.79,434000.0,35.59,35.84,35.59,35.79,434000.0
2014-03-14 14:30:00,35.79,35.8,35.57,35.57,242200.0,35.79,35.8,35.57,35.57,242200.0
2014-03-14 15:00:00,35.57,35.62,35.48,35.61,400500.0,35.57,35.62,35.48,35.61,400500.0
2014-03-14 15:30:00,35.61,35.62,35.49,35.55,341400.0,35.61,35.62,35.49,35.55,341400.0
2014-03-17 09:30:00,35.77,35.84,35.5,35.5,203400.0,35.77,35.84,35.5,35.5,203400.0
2014-03-17 10:00:00,35.51,35.62,35.49,35.55,107400.0,35.51,35.62,35.49,35.55,107400.0
2014-03-17 10:30:00,35.55,35.56,35.32,35.41,158100.0,35.55,35.56,35.32,35.41,158100.0
2014-03-17 11:00:00,35.39,35.4,35.2,35.24,87900.0,35.39,35.4,35.2,35.24,87900.0
2014-03-17 11:30:00,35.25,35.37,35.25,35.35,198700.0,35.25,35.37,35.25,35.35,198700.0
2014-03-17 12:00:00,35.36,35.48,35.3,35.44,379700.0,35.36,35.48,35.3,35.44,379700.0
2014-03-17 12:30:00,35.44,35.51,35.41,35.45,191700.0,35.44,35.51,35.41,35.45,191700.0
2014-03-17 13:00:00,35.46,35.5,35.43,35.49,134300.0,35.46,35.5,35.43,35.49,134300.0
2014-03-17 13:30:00,35.48,35.52,35.47,35.48,120200.0,35.48,35.52,35.47,35.48,120200.0
2014-03-17 14:00:00,35.49,35.52,35.45,35.45,217400.0,35.49,35.52,35.45,35.45,217400.0
2014-03-17 14:30:00,35.45,35.46,35.38,35.43,133000.0,35.45,35.46,35.38,35.43,133000.0
2014-03-17 15:00:00,35.43,35.46,35.38,35.4,304500.0,35.43,35.46,35.38,35.4,304500.0
2014-03-17 15:30:00,35.41,35.41,35.27,35.33,708400.0,35.41,35.41,35.27,35.33,708400.0
2014-03-18 09:30:00,35.33,35.75,35.25,35.71,165200.0,35.33,35.75,35.25,35.71,165200.0
2014-03-18 10:00:00,35.74,35.84,35.73,35.8,107400.0,35.74,35.84,35.73,35.8,107400.0
2014-03-18 10:30:00,35.81,36.02,35.78,35.89,282900.0,35.81,36.02,35.78,35.89,282900.0
2014-03-18 11:00:00,35.89,35.93,35.82,35.91,159600.0,35.89,35.93,35.82,35.91,159600.0
2014-03-18 11:30:00,35.9,35.95,35.89,35.9,60600.0,35.9,35.95,35.89,35.9,60600.0
2014-03-18 12:00:00,35.9,35.93,35.84,35.84,73000.0,35.9,35.93,35.84,35.84,73000.0
2014-03-18 12:30:00,35.85,35.92,35.83,35.91,117600.0,35.85,35.92,35.83,35.91,117600.0
2014-03-18 13:00:00,35.91,35.92,35.89,35.9,69000.0,35.91,35.92,35.89,35.9,69000.0
2014-03-18 13:30:00,35.91,35.95,35.9,35.91,67500.0,35.91,35.95,35.9,35.91,67500.0
2014-03-18 14:00:00,35.92,35.93,35.88,35.9,90800.0,35.92,35.93,35.88,35.9,90800.0
2014-03-18 14:30:00,35.91,35.95,35.89,35.91,76400.0,35.91,35.95,35.89,35.91,76400.0
2014-03-18 15:00:00,35.9,35.92,35.87,35.9,200700.0,35.9,35.92,35.87,35.9,200700.0
2014-03-18 15:30:00,35.91,35.93,35.86,35.87,338400.0,35.91,35.93,35.86,35.87,338400.0
2014-03-19 09:30:00,35.88,36.0,35.81,35.97,74900.0,35.88,36.0,35.81,35.97,74900.0
2014-03-19 10:00:00,35.97,36.21,35.9,36.18,139700.0,35.97,36.21,35.9,36.18,139700.0
2014-03-19 10:30:00,36.18,36.39,36.17,36.28,238400.0,36.18,36.39,36.17,36.28,238400.0
2014-03-19 11:00:00,36.28,36.28,36.13,36.16,128500.0,36.28,36.28,36.13,36.16,128500.0
2014-03-19 11:30:00,36.16,36.2,36.14,36.19,53200.0,36.16,36.2,36.14,36.19,53200.0
2014-03-19 12:00:00,36.2,36.23,36.2,36.2,43400.0,36.2,36.23,36.2,36.2,43400.0
2014-03-19 12:30:00,36.21,36.23,36.14,36.19,41800.0,36.21,36.23,36.14,36.19,41800.0
2014-03-19 13:00:00,36.18,36.2,36.16,36.19,35200.0,36.18,36.2,36.16,36.19,35200.0
2014-03-19 13:30:00,36.19,36.19,36.1,36.12,70000.0,36.19,36.19,36.1,36.12,70000.0
2014-03-19 14:00:00,36.12,36.12,35.99,36.1,378300.0,36.12,36.12,35.99,36.1,378300.0
2014-03-19 14:30:00,36.1,36.12,35.97,35.97,123400.0,36.1,36.12,35.97,35.97,123400.0
2014-03-19 15:00:00,35.97,35.97,35.73,35.92,290000.0,35.97,35.97,35.73,35.92,290000.0
2014-03-19 15:30:00,35.92,35.99,35.9,35.95,347500.0,35.92,35.99,35.9,35.95,347500.0
2014-03-20 09:30:00,35.72,36.02,35.6,35.76,177000.0,35.72,36.02,35.6,35.76,177000.0
2014-03-20 10:00:00,35.77,35.92,35.71,35.92,161400.0,35.77,35.92,35.71,35.92,161400.0
2014-03-20 10:30:00,35.91,35.93,35.85,35.92,55200.0,35.91,35.93,35.85,35.92,55200.0
2014-03-20 11:00:00,35.92,35.97,35.89,35.95,75000.0,35.92,35.97,35.89,35.95,75000.0
2014-03-20 11:30:00,35.95,35.99,35.88,35.97,61200.0,35.95,35.99,35.88,35.97,61200.0
2014-03-20 12:00:00,35.97,35.99,35.93,35.97,31900.0,35.97,35.99,35.93,35.97,31900.0
2014-03-20 12:30:00,35.97,35.98,35.94,35.98,37400.0,35.97,35.98,35.94,35.98,37400.0
2014-03-20 13:00:00,35.98,36.1,35.97,36.01,94200.0,35.98,36.1,35.97,36.01,94200.0
2014-03-20 13:30:00,36.01,36.06,35.95,36.03,40400.0,36.01,36.06,35.95,36.03,40400.0
2014-03-20 14:00:00,36.04,36.06,35.99,36.03,29700.0,36.04,36.06,35.99,36.03,29700.0
2014-03-20 14:30:00,36.03,36.04,35.94,35.96,44500.0,36.03,36.04,35.94,35.96,44500.0
2014-03-20 15:00:00,35.95,35.95,35.89,35.91,66500.0,35.95,35.95,35.89,35.91,66500.0
2014-03-20 15:30:00,35.9,35.98,35.85,35.89,303400.0,35.9,35.98,35.85,35.89,303400.0
2014-03-21 09:30:00,36.17,36.38,36.02,36.31,267500.0,36.17,36.38,36.02,36.31,267500.0
2014-03-21 10:00:00,36.3,36.47,36.28,36.45,84700.0,36.3,36.47,36.28,36.45,84700.0
2014-03-21 10:30:00,36.45,36.51,36.27,36.29,181400.0,36.45,36.51,36.27,36.29,181400.0
2014-03-21 11:00:00,36.29,36.41,36.29,36.38,65500.0,36.29,36.41,36.29,36.38,65500.0
2014-03-21 11:30:00,36.39,36.41,36.37,36.39,56000.0,36.39,36.41,36.37,36.39,56000.0
2014-03-21 12:00:00,36.39,36.54,36.39,36.52,74000.0,36.39,36.54,36.39,36.52,74000.0
2014-03-21 12:30:00,36.51,36.52,36.36,36.38,52200.0,36.51,36.52,36.36,36.38,52200.0
2014-03-21 13:00:00,36.38,36.42,36.3,36.35,60800.0,36.38,36.42,36.3,36.35,60800.0
2014-03-21 13:30:00,36.35,36.37,36.3,36.3,67000.0,36.35,36.37,36.3,36.3,67000.0
2014-03-21 14:00:00,36.31,36.38,36.29,36.3,107700.0,36.31,36.38,36.29,36.3,107700.0
2014-03-21 14:30:00,36.3,36.42,36.26,36.4,139600.0,36.3,36.42,36.26,36.4,139600.0
2014-03-21 15:00:00,36.41,36.43,36.35,36.39,182400.0,36.41,36.43,36.35,36.39,182400.0
2014-03-21 15:30:00,36.39,36.4,36.31,36.39,419400.0,36.39,36.4,36.31,36.39,419400.0
2014-03-24 09:30:00,36.51,36.51,36.27,36.38,148700.0,36.51,36.51,36.27,36.38,148700.0
2014-03-24 10:00:00,36.38,36.43,36.18,36.28,160900.0,36.38,36.43,36.18,36.28,160900.0
2014-03-24 10:30:00,36.28,36.44,36.22,36.38,134500.0,36.28,36.44,36.22,36.38,134500.0
2014-03-24 11:00:00,36.37,36.41,36.32,36.33,341900.0,36.37,36.41,36.32,36.33,341900.0
2014-03-24 11:30:00,36.32,36.33,36.17,36.2,95400.0,36.32,36.33,36.17,36.2,95400.0
2014-03-24 12:00:00,36.2,36.38,36.19,36.27,92900.0,36.2,36.38,36.19,36.27,92900.0
2014-03-24 12:30:00,36.28,36.36,36.26,36.34,66800.0,36.28,36.36,36.26,36.34,66800.0
2014-03-24 13:00:00,36.34,36.41,36.33,36.41,93000.0,36.34,36.41,36.33,36.41,93000.0
2014-03-24 13:30:00,36.4,36.42,36.37,36.42,70400.0,36.4,36.42,36.37,36.42,70400.0
2014-03-24 14:00:00,36.41,36.47,36.4,36.46,171400.0,36.41,36.47,36.4,36.46,171400.0
2014-03-24 14:30:00,36.46,36.47,36.4,36.41,79000.0,36.46,36.47,36.4,36.41,79000.0
2014-03-24 15:00:00,36.4,36.49,36.39,36.48,186700.0,36.4,36.49,36.39,36.48,186700.0
2014-03-24 15:30:00,36.48,36.57,36.45,36.51,387000.0,36.48,36.57,36.45,36.51,387000.0
2014-03-25 09:30:00,36.56,36.57,36.24,36.3,271300.0,36.56,36.57,36.24,36.3,271300.0
2014-03-25 10:00:00,36.33,36.34,36.14,36.2,221200.0,36.33,36.34,36.14,36.2,221200.0
2014-03-25 10:30:00,36.2,36.25,36.18,36.18,678900.0,36.2,36.25,36.18,36.18,678900.0
2014-03-25 11:00:00,36.19,36.2,35.93,36.04,207500.0,36.19,36.2,35.93,36.04,207500.0
2014-03-25 11:30:00,36.05,36.1,36.01,36.05,201300.0,36.05,36.1,36.01,36.05,201300.0
2014-03-25 12:00:00,36.05,36.05,35.87,35.87,145600.0,36.05,36.05,35.87,35.87,145600.0
2014-03-25 12:30:00,35.87,35.88,35.81,35.81,388300.0,35.87,35.88,35.81,35.81,388300.0
2014-03-25 13:00:00,35.81,35.82,35.71,35.79,110100.0,35.81,35.82,35.71,35.79,110100.0
2014-03-25 13:30:00,35.8,35.81,35.72,35.74,92900.0,35.8,35.81,35.72,35.74,92900.0
2014-03-25 14:00:00,35.74,35.77,35.66,35.72,147000.0,35.74,35.77,35.66,35.72,147000.0
2014-03-25 14:30:00,35.72,35.79,35.68,35.68,144400.0,35.72,35.79,35.68,35.68,144400.0
2014-03-25 15:00:00,35.68,35.81,35.68,35.78,241900.0,35.68,35.81,35.68,35.78,241900.0
2014-03-25 15:30:00,35.79,35.81,35.7,35.8,403500.0,35.79,35.81,35.7,35.8,403500.0
2014-03-26 09:30:00,35.92,36.29,35.8,36.2,231000.0,35.92,36.29,35.8,36.2,231000.0
2014-03-26 10:00:00,36.2,36.36,36.17,36.19,90200.0,36.2,36.36,36.17,36.19,90200.0
2014-03-26 10:30:00,36.18,36.18,36.08,36.13,89000.0,36.18,36.18,36.08,36.13,89000.0
2014-03-26 11:00:00,36.13,36.21,36.12,36.18,105400.0,36.13,36.21,36.12,36.18,105400.0
2014-03-26 11:30:00,36.18,36.21,36.15,36.18,92400.0,36.18,36.21,36.15,36.18,92400.0
2014-03-26 12:00:00,36.18,36.21,36.15,36.16,71100.0,36.18,36.21,36.15,36.16,71100.0
2014-03-26 12:30:00,36.16,36.19,36.15,36.19,83300.0,36.16,36.19,36.15,36.19,83300.0
2014-03-26 13:00:00,36.19,36.2,36.11,36.12,202700.0,36.19,36.2,36.11,36.12,202700.0
2014-03-26 13:30:00,36.11,36.17,36.04,36.1,257200.0,36.11,36.17,36.04,36.1,257200.0
2014-03-26 14:00:00,36.09,36.16,36.08,36.15,167600.0,36.09,36.16,36.08,36.15,167600.0
2014-03-26 14:30:00,36.15,36.19,36.12,36.13,115900.0,36.15,36.19,36.12,36.13,115900.0
2014-03-26 15:00:00,36.13,36.17,36.07,36.08,241200.0,36.13,36.17,36.07,36.08,241200.0
2014-03-26 15:30:00,36.08,36.15,35.96,35.96,329300.0,36.08,36.15,35.96,35.96,329300.0
2014-03-27 09:30:00,35.89,36.03,35.77,35.84,165500.0,35.89,36.03,35.77,35.84,165500.0
2014-03-27 10:00:00,35.84,35.93,35.8,35.85,201700.0,35.84,35.93,35.8,35.85,201700.0
2014-03-27 10:30:00,35.86,35.98,35.84,35.87,173400.0,35.86,35.98,35.84,35.87,173400.0
2014-03-27 11:00:00,35.88,35.96,35.86,35.96,174000.0,35.88,35.96,35.86,35.96,174000.0
2014-03-27 11:30:00,35.96,36.01,35.92,35.97,317000.0,35.96,36.01,35.92,35.97,317000.0
2014-03-27 12:00:00,35.97,35.98,35.87,35.87,77000.0,35.97,35.98,35.87,35.87,77000.0
2014-03-27 12:30:00,35.88,35.99,35.88,35.96,126900.0,35.88,35.99,35.88,35.96,126900.0
2014-03-27 13:00:00,35.97,36.02,35.97,36.01,368400.0,35.97,36.02,35.97,36.01,368400.0
2014-03-27 13:30:00,36.01,36.02,35.96,35.99,102000.0,36.01,36.02,35.96,35.99,102000.0
2014-03-27 14:00:00,35.99,36.0,35.95,35.96,131000.0,35.99,36.0,35.95,35.96,131000.0
2014-03-27 14:30:00,35.97,36.03,35.95,36.0,131900.0,35.97,36.03,35.95,36.0,131900.0
2014-03-27 15:00:00,36.0,36.06,35.98,36.05,127800.0,36.0,36.06,35.98,36.05,127800.0
2014-03-27 15:30:00,36.05,36.08,35.95,35.96,277100.0,36.05,36.08,35.95,35.96,277100.0
2014-03-28 09:30:00,36.02,36.25,35.89,36.21,171900.0,36.02,36.25,35.89,36.21,171900.0
2014-03-28 10:00:00,36.23,36.34,36.23,36.28,98800.0,36.23,36.34,36.23,36.28,98800.0
2014-03-28 10:30:00,36.28,36.5,36.27,36.45,96600.0,36.28,36.5,36.27,36.45,96600.0
2014-03-28 11:00:00,36.45,36.56,36.41,36.49,92800.0,36.45,36.56,36.41,36.49,92800.0
2014-03-28 11:30:00,36.5,36.51,36.43,36.44,69200.0,36.5,36.51,36.43,36.44,69200.0
2014-03-28 12:00:00,36.44,36.52,36.42,36.51,53400.0,36.44,36.52,36.42,36.51,53400.0
2014-03-28 12:30:00,36.52,36.52,36.48,36.51,30500.0,36.52,36.52,36.48,36.51,30500.0
2014-03-28 13:00:00,36.52,36.54,36.4,36.41,82600.0,36.52,36.54,36.4,36.41,82600.0
2014-03-28 13:30:00,36.41,36.42,36.36,36.38,77900.0,36.41,36.42,36.36,36.38,77900.0
2014-03-28 14:00:00,36.37,36.41,36.34,36.39,127500.0,36.37,36.41,36.34,36.39,127500.0
2014-03-28 14:30:00,36.4,36.44,36.34,36.36,93600.0,36.4,36.44,36.34,36.36,93600.0
2014-03-28 15:00:00,36.36,36.39,36.29,36.37,267400.0,36.36,36.39,36.29,36.37,267400.0
2014-03-28 15:30:00,36.38,36.4,36.32,36.36,169700.0,36.38,36.4,36.32,36.36,169700.0
2014-03-31 09:30:00,36.35,36.5,36.17,36.31,254200.0,36.35,36.5,36.17,36.31,254200.0
2014-03-31 10:00:00,36.32,36.52,36.32,36.43,109300.0,36.32,36.52,36.32,36.43,109300.0
2014-03-31 10:30:00,36.45,36.51,36.41,36.48,41900.0,36.45,36.51,36.41,36.48,41900.0
2014-03-31 11:00:00,36.47,36.47,36.37,36.39,35600.0,36.47,36.47,36.37,36.39,35600.0
2014-03-31 11:30:00,36.41,36.42,36.37,36.39,46700.0,36.41,36.42,36.37,36.39,46700.0
2014-03-31 12:00:00,36.4,36.43,36.37,36.41,62600.0,36.4,36.43,36.37,36.41,62600.0
2014-03-31 12:30:00,36.41,36.45,36.37,36.44,58500.0,36.41,36.45,36.37,36.44,58500.0
2014-03-31 13:00:00,36.44,36.47,36.37,36.39,92600.0,36.44,36.47,36.37,36.39,92600.0
2014-03-31 13:30:00,36.38,36.44,36.37,36.41,118100.0,36.38,36.44,36.37,36.41,118100.0
2014-03-31 14:00:00,36.4,36.43,36.36,36.36,97800.0,36.4,36.43,36.36,36.36,97800.0
2014-03-31 14:30:00,36.37,36.48,36.34,36.48,98400.0,36.37,36.48,36.34,36.48,98400.0
2014-03-31 15:00:00,36.48,36.48,36.42,36.47,183100.0,36.48,36.48,36.42,36.47,183100.0
2014-03-31 15:30:00,36.47,36.59,36.46,36.48,385300.0,36.47,36.59,36.46,36.48,385300.0
2014-04-01 09:30:00,36.65,36.71,36.46,36.63,228800.0,36.65,36.71,36.46,36.63,228800.0
2014-04-01 10:00:00,36.63,36.65,36.43,36.44,279300.0,36.63,36.65,36.43,36.44,279300.0
2014-04-01 10:30:00,36.45,36.74,36.41,36.72,152300.0,36.45,36.74,36.41,36.72,152300.0
2014-04-01 11:00:00,36.72,36.73,36.58,36.58,104100.0,36.72,36.73,36.58,36.58,104100.0
2014-04-01 11:30:00,36.58,36.59,36.45,36.45,297300.0,36.58,36.59,36.45,36.45,297300.0
2014-04-01 12:00:00,36.45,36.55,36.35,36.52,295000.0,36.45,36.55,36.35,36.52,295000.0
2014-04-01 12:30:00,36.52,36.71,36.52,36.68,69900.0,36.52,36.71,36.52,36.68,69900.0
2014-04-01 13:00:00,36.67,36.68,36.62,36.64,74800.0,36.67,36.68,36.62,36.64,74800.0
2014-04-01 13:30:00,36.64,36.65,36.56,36.58,92200.0,36.64,36.65,36.56,36.58,92200.0
2014-04-01 14:00:00,36.59,36.64,36.59,36.63,78000.0,36.59,36.64,36.59,36.63,78000.0
2014-04-01 14:30:00,36.63,36.64,36.59,36.59,90200.0,36.63,36.64,36.59,36.59,90200.0
2014-04-01 15:00:00,36.59,36.6,36.52,36.55,272600.0,36.59,36.6,36.52,36.55,272600.0
2014-04-01 15:30:00,36.54,36.66,36.52,36.65,517000.0,36.54,36.66,36.52,36.65,517000.0
2014-04-02 09:30:00,37.24,37.78,37.01,37.54,883600.0,37.24,37.78,37.01,37.54,883600.0
2014-04-02 10:00:00,37.55,38.0,37.54,37.82,490700.0,37.55,38.0,37.54,37.82,490700.0
2014-04-02 10:30:00,37.81,37.89,37.62,37.73,269900.0,37.81,37.89,37.62,37.73,269900.0
2014-04-02 11:00:00,37.73,37.74,37.55,37.58,154600.0,37.73,37.74,37.55,37.58,154600.0
2014-04-02 11:30:00,37.58,37.73,37.57,37.67,148300.0,37.58,37.73,37.57,37.67,148300.0
2014-04-02 12:00:00,37.66,37.84,37.66,37.8,127400.0,37.66,37.84,37.66,37.8,127400.0
2014-04-02 12:30:00,37.81,37.94,37.8,37.89,148100.0,37.81,37.94,37.8,37.89,148100.0
2014-04-02 13:00:00,37.9,38.06,37.85,38.04,163200.0,37.9,38.06,37.85,38.04,163200.0
2014-04-02 13:30:00,38.05,38.07,37.89,37.91,147800.0,38.05,38.07,37.89,37.91,147800.0
2014-04-02 14:00:00,37.91,37.93,37.78,37.91,90100.0,37.91,37.93,37.78,37.91,90100.0
2014-04-02 14:30:00,37.91,38.01,37.9,38.01,71000.0,37.91,38.01,37.9,38.01,71000.0
2014-04-02 15:00:00,38.01,38.18,37.97,38.17,314600.0,38.01,38.18,37.97,38.17,314600.0
2014-04-02 15:30:00,38.18,38.22,38.07,38.1,529700.0,38.18,38.22,38.07,38.1,529700.0
2014-04-03 09:30:00,38.19,38.55,38.1,38.49,238600.0,38.19,38.55,38.1,38.49,238600.0
2014-04-03 10:00:00,38.49,38.61,38.35,38.41,137200.0,38.49,38.61,38.35,38.41,137200.0
2014-04-03 10:30:00,38.41,38.51,38.24,38.24,133600.0,38.41,38.51,38.24,38.24,133600.0
2014-04-03 11:00:00,38.24,38.38,38.16,38.22,267400.0,38.24,38.38,38.16,38.22,267400.0
2014-04-03 11:30:00,38.22,38.22,37.98,38.07,149700.0,38.22,38.22,37.98,38.07,149700.0
2014-04-03 12:00:00,38.07,38.15,38.06,38.09,80200.0,38.07,38.15,38.06,38.09,80200.0
2014-04-03 12:30:00,38.08,38.11,37.91,37.92,119300.0,38.08,38.11,37.91,37.92,119300.0
2014-04-03 13:00:00,37.92,38.05,37.89,38.05,91600.0,37.92,38.05,37.89,38.05,91600.0
2014-04-03 13:30:00,38.06,38.18,38.05,38.16,131200.0,38.06,38.18,38.05,38.16,131200.0
2014-04-03 14:00:00,38.17,38.19,38.03,38.08,114300.0,38.17,38.19,38.03,38.08,114300.0
2014-04-03 14:30:00,38.09,38.16,38.08,38.15,130300.0,38.09,38.16,38.08,38.15,130300.0
2014-04-03 15:00:00,38.15,38.21,38.12,38.2,128400.0,38.15,38.21,38.12,38.2,128400.0
2014-04-03 15:30:00,38.2,38.29,38.19,38.28,400200.0,38.2,38.29,38.19,38.28,400200.0
2014-04-04 09:30:00,38.44,38.44,38.3,38.4,103400.0,38.44,38.44,38.3,38.4,103400.0
2014-04-04 10:00:00,38.37,38.64,38.31,38.63,154000.0,38.37,38.64,38.31,38.63,154000.0
2014-04-04 10:30:00,38.62,38.84,38.56,38.75,242600.0,38.62,38.84,38.56,38.75,242600.0
2014-04-04 11:00:00,38.75,38.76,38.46,38.49,142600.0,38.75,38.76,38.46,38.49,142600.0
2014-04-04 11:30:00,38.5,38.54,38.19,38.29,190100.0,38.5,38.54,38.19,38.29,190100.0
2014-04-04 12:00:00,38.29,38.29,38.05,38.08,138600.0,38.29,38.29,38.05,38.08,138600.0
2014-04-04 12:30:00,38.09,38.22,38.0,38.05,160300.0,38.09,38.22,38.0,38.05,160300.0
2014-04-04 13:00:00,38.06,38.06,37.9,37.91,77400.0,38.06,38.06,37.9,37.91,77400.0
2014-04-04 13:30:00,37.9,37.97,37.85,37.95,97900.0,37.9,37.97,37.85,37.95,97900.0
2014-04-04 14:00:00,37.95,38.0,37.8,37.83,83700.0,37.95,38.0,37.8,37.83,83700.0
2014-04-04 14:30:00,37.83,37.91,37.73,37.91,137100.0,37.83,37.91,37.73,37.91,137100.0
2014-04-04 15:00:00,37.92,38.07,37.84,38.0,258100.0,37.92,38.07,37.84,38.0,258100.0
2014-04-04 15:30:00,38.0,38.06,37.91,38.01,414500.0,38.0,38.06,37.91,38.01,414500.0
2014-04-07 09:30:00,37.99,37.99,37.28,37.28,713800.0,37.99,37.99,37.28,37.28,713800.0
2014-04-07 10:00:00,37.27,37.43,37.05,37.35,355600.0,37.27,37.43,37.05,37.35,355600.0
2014-04-07 10:30:00,37.35,37.56,37.3,37.36,259400.0,37.35,37.56,37.3,37.36,259400.0
2014-04-07 11:00:00,37.36,37.42,37.24,37.24,173300.0,37.36,37.42,37.24,37.24,173300.0
2014-04-07 11:30:00,37.24,37.29,37.15,37.19,315300.0,37.24,37.29,37.15,37.19,315300.0
2014-04-07 12:00:00,37.18,37.18,36.98,37.0,207700.0,37.18,37.18,36.98,37.0,207700.0
2014-04-07 12:30:00,37.0,37.13,36.95,36.96,451600.0,37.0,37.13,36.95,36.96,451600.0
2014-04-07 13:00:00,36.95,36.96,36.73,36.9,189000.0,36.95,36.96,36.73,36.9,189000.0
2014-04-07 13:30:00,36.91,36.98,36.82,36.84,156300.0,36.91,36.98,36.82,36.84,156300.0
2014-04-07 14:00:00,36.83,36.94,36.81,36.87,176000.0,36.83,36.94,36.81,36.87,176000.0
2014-04-07 14:30:00,36.86,37.03,36.84,37.03,121700.0,36.86,37.03,36.84,37.03,121700.0
2014-04-07 15:00:00,37.02,37.03,36.85,36.93,519000.0,37.02,37.03,36.85,36.93,519000.0
2014-04-07 15:30:00,36.93,36.93,36.7,36.76,564800.0,36.93,36.93,36.7,36.76,564800.0
2014-04-08 09:30:00,36.66,37.28,36.61,37.24,206500.0,36.66,37.28,36.61,37.24,206500.0
2014-04-08 10:00:00,37.24,37.38,36.99,37.04,172800.0,37.24,37.38,36.99,37.04,172800.0
2014-04-08 10:30:00,37.04,37.33,37.0,37.3,163400.0,37.04,37.33,37.0,37.3,163400.0
2014-04-08 11:00:00,37.3,37.5,37.3,37.48,162900.0,37.3,37.5,37.3,37.48,162900.0
2014-04-08 11:30:00,37.48,37.48,37.28,37.33,128700.0,37.48,37.48,37.28,37.33,128700.0
2014-04-08 12:00:00,37.33,37.47,37.31,37.47,100600.0,37.33,37.47,37.31,37.47,100600.0
2014-04-08 12:30:00,37.47,37.5,37.36,37.39,86700.0,37.47,37.5,37.36,37.39,86700.0
2014-04-08 13:00:00,37.4,37.48,37.3,37.48,89600.0,37.4,37.48,37.3,37.48,89600.0
2014-04-08 13:30:00,37.49,37.49,37.4,37.44,92300.0,37.49,37.49,37.4,37.44,92300.0
2014-04-08 14:00:00,37.44,37.49,37.39,37.39,186400.0,37.44,37.49,37.39,37.39,186400.0
2014-04-08 14:30:00,37.4,37.41,37.26,37.32,241600.0,37.4,37.41,37.26,37.32,241600.0
2014-04-08 15:00:00,37.31,37.31,37.15,37.3,262800.0,37.31,37.31,37.15,37.3,262800.0
2014-04-08 15:30:00,37.3,37.34,37.2,37.28,361300.0,37.3,37.34,37.2,37.28,361300.0
2014-04-09 09:30:00,37.36,37.58,37.1,37.37,244900.0,37.36,37.58,37.1,37.37,244900.0
2014-04-09 10:00:00,37.37,37.48,37.32,37.43,163900.0,37.37,37.48,37.32,37.43,163900.0
2014-04-09 10:30:00,37.43,37.59,37.4,37.42,211400.0,37.43,37.59,37.4,37.42,211400.0
2014-04-09 11:00:00,37.42,37.66,37.42,37.55,144700.0,37.42,37.66,37.42,37.55,144700.0
2014-04-09 11:30:00,37.55,37.77,37.54,37.72,101800.0,37.55,37.77,37.54,37.72,101800.0
2014-04-09 12:00:00,37.71,37.73,37.65,37.69,82700.0,37.71,37.73,37.65,37.69,82700.0
2014-04-09 12:30:00,37.7,37.75,37.68,37.71,82000.0,37.7,37.75,37.68,37.71,82000.0
2014-04-09 13:00:00,37.71,37.74,37.61,37.65,102500.0,37.71,37.74,37.61,37.65,102500.0
2014-04-09 13:30:00,37.65,37.65,37.57,37.57,109100.0,37.65,37.65,37.57,37.57,109100.0
2014-04-09 14:00:00,37.58,37.99,37.58,37.91,179600.0,37.58,37.99,37.58,37.91,179600.0
2014-04-09 14:30:00,37.9,37.96,37.89,37.89,142200.0,37.9,37.96,37.89,37.89,142200.0
2014-04-09 15:00:00,37.89,37.89,37.78,37.86,205500.0,37.89,37.89,37.78,37.86,205500.0
2014-04-09 15:30:00,37.87,37.95,37.83,37.92,432400.0,37.87,37.95,37.83,37.92,432400.0
2014-04-10 09:30:00,37.8,37.96,37.54,37.76,80500.0,37.8,37.96,37.54,37.76,80500.0
2014-04-10 10:00:00,37.76,38.01,37.68,38.0,277500.0,37.76,38.01,37.68,38.0,277500.0
2014-04-10 10:30:00,38.01,38.12,37.97,37.97,243700.0,38.01,38.12,37.97,37.97,243700.0
2014-04-10 11:00:00,37.96,37.96,37.69,37.71,706100.0,37.96,37.96,37.69,37.71,706100.0
2014-04-10 11:30:00,37.72,37.72,37.54,37.7,159500.0,37.72,37.72,37.54,37.7,159500.0
2014-04-10 12:00:00,37.69,37.7,37.47,37.48,153200.0,37.69,37.7,37.47,37.48,153200.0
2014-04-10 12:30:00,37.47,37.5,37.31,37.39,95900.0,37.47,37.5,37.31,37.39,95900.0
2014-04-10 13:00:00,37.39,37.51,37.22,37.3,167800.0,37.39,37.51,37.22,37.3,167800.0
2014-04-10 13:30:00,37.31,37.35,37.19,37.22,201300.0,37.31,37.35,37.19,37.22,201300.0
2014-04-10 14:00:00,37.22,37.35,37.2,37.34,212200.0,37.22,37.35,37.2,37.34,212200.0
2014-04-10 14:30:00,37.34,37.39,37.13,37.14,187200.0,37.34,37.39,37.13,37.14,187200.0
2014-04-10 15:00:00,37.14,37.14,37.0,37.04,251400.0,37.14,37.14,37.0,37.04,251400.0
2014-04-10 15:30:00,37.03,37.29,37.01,37.11,419600.0,37.03,37.29,37.01,37.11,419600.0
2014-04-11 09:30:00,36.78,37.01,36.4,36.54,163100.0,36.78,37.01,36.4,36.54,163100.0
2014-04-11 10:00:00,36.54,36.57,36.31,36.35,151100.0,36.54,36.57,36.31,36.35,151100.0
2014-04-11 10:30:00,36.35,36.92,36.25,36.89,103300.0,36.35,36.92,36.25,36.89,103300.0
2014-04-11 11:00:00,36.88,36.89,36.63,36.71,121900.0,36.88,36.89,36.63,36.71,121900.0
2014-04-11 11:30:00,36.7,36.72,36.51,36.54,77300.0,36.7,36.72,36.51,36.54,77300.0
2014-04-11 12:00:00,36.54,36.56,36.3,36.43,88000.0,36.54,36.56,36.3,36.43,88000.0
2014-04-11 12:30:00,36.43,36.48,36.32,36.38,70500.0,36.43,36.48,36.32,36.38,70500.0
2014-04-11 13:00:00,36.38,36.38,36.23,36.26,66300.0,36.38,36.38,36.23,36.26,66300.0
2014-04-11 13:30:00,36.26,36.27,36.05,36.07,122600.0,36.26,36.27,36.05,36.07,122600.0
2014-04-11 14:00:00,36.06,36.19,36.05,36.16,134200.0,36.06,36.19,36.05,36.16,134200.0
2014-04-11 14:30:00,36.15,36.15,36.0,36.15,110300.0,36.15,36.15,36.0,36.15,110300.0
2014-04-11 15:00:00,36.14,36.28,36.07,36.24,122900.0,36.14,36.28,36.07,36.24,122900.0
2014-04-11 15:30:00,36.24,36.24,35.99,36.01,474200.0,36.24,36.24,35.99,36.01,474200.0
2014-04-14 09:30:00,36.41,36.7,36.13,36.42,227400.0,36.41,36.7,36.13,36.42,227400.0
2014-04-14 10:00:00,36.4,36.47,36.23,36.28,449100.0,36.4,36.47,36.23,36.28,449100.0
2014-04-14 10:30:00,36.29,36.47,36.27,36.39,112500.0,36.29,36.47,36.27,36.39,112500.0
2014-04-14 11:00:00,36.39,36.48,36.34,36.45,193700.0,36.39,36.48,36.34,36.45,193700.0
2014-04-14 11:30:00,36.46,36.56,36.25,36.28,115900.0,36.46,36.56,36.25,36.28,115900.0
2014-04-14 12:00:00,36.28,36.3,36.13,36.14,52100.0,36.28,36.3,36.13,36.14,52100.0
2014-04-14 12:30:00,36.14,36.28,36.12,36.24,114200.0,36.14,36.28,36.12,36.24,114200.0
2014-04-14 13:00:00,36.24,36.27,36.21,36.22,103000.0,36.24,36.27,36.21,36.22,103000.0
2014-04-14 13:30:00,36.22,36.24,36.19,36.19,72300.0,36.22,36.24,36.19,36.19,72300.0
2014-04-14 14:00:00,36.19,36.22,36.03,36.13,162000.0,36.19,36.22,36.03,36.13,162000.0
2014-04-14 14:30:00,36.13,36.14,36.06,36.07,77800.0,36.13,36.14,36.06,36.07,77800.0
2014-04-14 15:00:00,36.05,36.07,35.86,36.02,341700.0,36.05,36.07,35.86,36.02,341700.0
2014-04-14 15:30:00,36.03,36.28,36.03,36.27,476100.0,36.03,36.28,36.03,36.27,476100.0
2014-04-15 09:30:00,36.26,36.58,36.26,36.5,67200.0,36.26,36.58,36.26,36.5,67200.0
2014-04-15 10:00:00,36.49,36.52,36.01,36.02,79500.0,36.49,36.52,36.01,36.02,79500.0
2014-04-15 10:30:00,36.03,36.2,35.94,36.0,84800.0,36.03,36.2,35.94,36.0,84800.0
2014-04-15 11:00:00,35.98,36.03,35.86,35.97,76900.0,35.98,36.03,35.86,35.97,76900.0
2014-04-15 11:30:00,35.98,36.03,35.72,35.78,64700.0,35.98,36.03,35.72,35.78,64700.0
2014-04-15 12:00:00,35.78,35.79,35.67,35.78,62400.0,35.78,35.79,35.67,35.78,62400.0
2014-04-15 12:30:00,35.77,35.77,35.61,35.63,63600.0,35.77,35.77,35.61,35.63,63600.0
2014-04-15 13:00:00,35.62,35.69,35.56,35.69,95500.0,35.62,35.69,35.56,35.69,95500.0
2014-04-15 13:30:00,35.7,35.79,35.6,35.75,80100.0,35.7,35.79,35.6,35.75,80100.0
2014-04-15 14:00:00,35.74,35.86,35.68,35.73,95700.0,35.74,35.86,35.68,35.73,95700.0
2014-04-15 14:30:00,35.72,36.08,35.7,36.0,114900.0,35.72,36.08,35.7,36.0,114900.0
2014-04-15 15:00:00,35.99,36.15,35.87,36.06,164700.0,35.99,36.15,35.87,36.06,164700.0
2014-04-15 15:30:00,36.06,36.1,35.96,36.07,196300.0,36.06,36.1,35.96,36.07,196300.0
2014-04-16 09:30:00,36.45,36.68,36.28,36.6,170300.0,36.45,36.68,36.28,36.6,170300.0
2014-04-16 10:00:00,36.6,36.65,36.44,36.54,80000.0,36.6,36.65,36.44,36.54,80000.0
2014-04-16 10:30:00,36.54,36.63,36.45,36.51,93400.0,36.54,36.63,36.45,36.51,93400.0
2014-04-16 11:00:00,36.5,36.51,36.33,36.34,73600.0,36.5,36.51,36.33,36.34,73600.0
2014-04-16 11:30:00,36.35,36.47,36.35,36.46,68500.0,36.35,36.47,36.35,36.46,68500.0
2014-04-16 12:00:00,36.45,36.51,36.43,36.46,47200.0,36.45,36.51,36.43,36.46,47200.0
2014-04-16 12:30:00,36.46,36.47,36.22,36.22,214100.0,36.46,36.47,36.22,36.22,214100.0
2014-04-16 13:00:00,36.22,36.34,36.15,36.25,109500.0,36.22,36.34,36.15,36.25,109500.0
2014-04-16 13:30:00,36.26,36.29,36.12,36.17,85900.0,36.26,36.29,36.12,36.17,85900.0
2014-04-16 14:00:00,36.18,36.22,36.1,36.15,125300.0,36.18,36.22,36.1,36.15,125300.0
2014-04-16 14:30:00,36.16,36.25,36.14,36.2,161700.0,36.16,36.25,36.14,36.2,161700.0
2014-04-16 15:00:00,36.2,36.29,36.2,36.25,131900.0,36.2,36.29,36.2,36.25,131900.0
2014-04-16 15:30:00,36.25,36.28,36.2,36.26,350300.0,36.25,36.28,36.2,36.26,350300.0
2014-04-17 09:30:00,36.17,36.45,35.84,35.97,157700.0,36.17,36.45,35.84,35.97,157700.0
2014-04-17 10:00:00,35.98,36.06,35.77,35.79,125400.0,35.98,36.06,35.77,35.79,125400.0
2014-04-17 10:30:00,35.8,36.02,35.8,35.95,99600.0,35.8,36.02,35.8,35.95,99600.0
2014-04-17 11:00:00,35.96,35.99,35.79,35.86,86100.0,35.96,35.99,35.79,35.86,86100.0
2014-04-17 11:30:00,35.86,35.86,35.61,35.67,75600.0,35.86,35.86,35.61,35.67,75600.0
2014-04-17 12:00:00,35.68,35.79,35.63,35.64,93500.0,35.68,35.79,35.63,35.64,93500.0
2014-04-17 12:30:00,35.65,35.65,35.54,35.55,80400.0,35.65,35.65,35.54,35.55,80400.0
2014-04-17 13:00:00,35.55,35.62,35.54,35.55,80300.0,35.55,35.62,35.54,35.55,80300.0
2014-04-17 13:30:00,35.57,35.67,35.57,35.66,63800.0,35.57,35.67,35.57,35.66,63800.0
2014-04-17 14:00:00,35.66,35.7,35.63,35.7,115400.0,35.66,35.7,35.63,35.7,115400.0
2014-04-17 14:30:00,35.7,35.76,35.66,35.68,60400.0,35.7,35.76,35.66,35.68,60400.0
2014-04-17 15:00:00,35.68,35.77,35.67,35.75,204600.0,35.68,35.77,35.67,35.75,204600.0
2014-04-17 15:30:00,35.76,35.76,35.59,35.61,460600.0,35.76,35.76,35.59,35.61,460600.0
2014-04-21 09:30:00,35.63,35.79,35.45,35.51,82000.0,35.63,35.79,35.45,35.51,82000.0
2014-04-21 10:00:00,35.52,35.57,35.44,35.5,106100.0,35.52,35.57,35.44,35.5,106100.0
2014-04-21 10:30:00,35.5,35.53,35.25,35.26,82700.0,35.5,35.53,35.25,35.26,82700.0
2014-04-21 11:00:00,35.27,35.59,35.24,35.44,209100.0,35.27,35.59,35.24,35.44,209100.0
2014-04-21 11:30:00,35.43,35.48,35.37,35.43,61500.0,35.43,35.48,35.37,35.43,61500.0
2014-04-21 12:00:00,35.44,35.57,35.41,35.43,117300.0,35.44,35.57,35.41,35.43,117300.0
2014-04-21 12:30:00,35.44,35.47,35.37,35.37,48300.0,35.44,35.47,35.37,35.37,48300.0
2014-04-21 13:00:00,35.38,35.43,35.34,35.41,26000.0,35.38,35.43,35.34,35.41,26000.0
2014-04-21 13:30:00,35.41,35.48,35.4,35.48,34800.0,35.41,35.48,35.4,35.48,34800.0
2014-04-21 14:00:00,35.48,35.52,35.46,35.52,42200.0,35.48,35.52,35.46,35.52,42200.0
2014-04-21 14:30:00,35.52,35.54,35.41,35.42,51600.0,35.52,35.54,35.41,35.42,51600.0
2014-04-21 15:00:00,35.43,35.46,35.4,35.43,69900.0,35.43,35.46,35.4,35.43,69900.0
2014-04-21 15:30:00,35.43,35.43,35.34,35.39,277300.0,35.43,35.43,35.34,35.39,277300.0
2014-04-22 09:30:00,35.48,35.69,35.31,35.45,177800.0,35.48,35.69,35.31,35.45,177800.0
2014-04-22 10:00:00,35.46,35.6,35.39,35.56,191800.0,35.46,35.6,35.39,35.56,191800.0
2014-04-22 10:30:00,35.57,35.73,35.53,35.57,171600.0,35.57,35.73,35.53,35.57,171600.0
2014-04-22 11:00:00,35.58,35.7,35.53,35.54,70400.0,35.58,35.7,35.53,35.54,70400.0
2014-04-22 11:30:00,35.55,35.67,35.55,35.65,125300.0,35.55,35.67,35.55,35.65,125300.0
2014-04-22 12:00:00,35.66,35.8,35.61,35.77,120400.0,35.66,35.8,35.61,35.77,120400.0
2014-04-22 12:30:00,35.77,35.77,35.68,35.7,57000.0,35.77,35.77,35.68,35.7,57000.0
2014-04-22 13:00:00,35.7,35.89,35.66,35.8,119800.0,35.7,35.89,35.66,35.8,119800.0
2014-04-22 13:30:00,35.8,35.91,35.76,35.89,86200.0,35.8,35.91,35.76,35.89,86200.0
2014-04-22 14:00:00,35.89,35.91,35.8,35.83,92300.0,35.89,35.91,35.8,35.83,92300.0
2014-04-22 14:30:00,35.84,35.97,35.84,35.95,108500.0,35.84,35.97,35.84,35.95,108500.0
2014-04-22 15:00:00,35.95,35.96,35.81,35.86,175400.0,35.95,35.96,35.81,35.86,175400.0
2014-04-22 15:30:00,35.86,35.88,35.72,35.76,294600.0,35.86,35.88,35.72,35.76,294600.0
2014-04-23 09:30:00,35.72,36.21,35.67,35.96,157600.0,35.72,36.21,35.67,35.96,157600.0
2014-04-23 10:00:00,35.96,36.13,35.78,36.0,129600.0,35.96,36.13,35.78,36.0,129600.0
2014-04-23 10:30:00,36.0,36.18,35.92,35.95,129400.0,36.0,36.18,35.92,35.95,129400.0
2014-04-23 11:00:00,35.94,36.05,35.82,35.94,76600.0,35.94,36.05,35.82,35.94,76600.0
2014-04-23 11:30:00,35.94,36.1,35.94,36.09,141400.0,35.94,36.1,35.94,36.09,141400.0
2014-04-23 12:00:00,36.09,36.14,36.01,36.07,146900.0,36.09,36.14,36.01,36.07,146900.0
2014-04-23 12:30:00,36.06,36.12,35.99,36.12,131600.0,36.06,36.12,35.99,36.12,131600.0
2014-04-23 13:00:00,36.11,36.12,35.96,35.98,108500.0,36.11,36.12,35.96,35.98,108500.0
2014-04-23 13:30:00,35.98,36.02,35.93,35.96,43900.0,35.98,36.02,35.93,35.96,43900.0
2014-04-23 14:00:00,35.97,36.0,35.91,35.93,58800.0,35.97,36.0,35.91,35.93,58800.0
2014-04-23 14:30:00,35.94,36.02,35.94,35.98,98900.0,35.94,36.02,35.94,35.98,98900.0
2014-04-23 15:00:00,35.98,36.02,35.9,35.9,120900.0,35.98,36.02,35.9,35.9,120900.0
2014-04-23 15:30:00,35.9,35.94,35.82,35.84,205200.0,35.9,35.94,35.82,35.84,205200.0
2014-04-24 09:30:00,35.95,35.95,35.58,35.79,106000.0,35.95,35.95,35.58,35.79,106000.0
2014-04-24 10:00:00,35.77,35.86,35.6,35.86,136400.0,35.77,35.86,35.6,35.86,136400.0
2014-04-24 10:30:00,35.86,35.92,35.78,35.85,49800.0,35.86,35.92,35.78,35.85,49800.0
2014-04-24 11:00:00,35.82,36.04,35.79,36.0,35300.0,35.82,36.04,35.79,36.0,35300.0
2014-04-24 11:30:00,36.01,36.05,35.88,35.89,15400.0,36.01,36.05,35.88,35.89,15400.0
2014-04-24 12:00:00,35.89,35.99,35.89,35.99,77200.0,35.89,35.99,35.89,35.99,77200.0
2014-04-24 12:30:00,35.99,36.13,35.99,36.11,64700.0,35.99,36.13,35.99,36.11,64700.0
2014-04-24 13:00:00,36.12,36.14,36.08,36.08,55300.0,36.12,36.14,36.08,36.08,55300.0
2014-04-24 13:30:00,36.08,36.09,35.91,36.0,67000.0,36.08,36.09,35.91,36.0,67000.0
2014-04-24 14:00:00,35.99,36.04,35.94,35.95,39900.0,35.99,36.04,35.94,35.95,39900.0
2014-04-24 14:30:00,35.95,36.01,35.93,36.01,34200.0,35.95,36.01,35.93,36.01,34200.0
2014-04-24 15:00:00,36.0,36.06,36.0,36.0,108100.0,36.0,36.06,36.0,36.0,108100.0
2014-04-24 15:30:00,36.01,36.02,35.93,35.97,183500.0,36.01,36.02,35.93,35.97,183500.0
2014-04-25 09:30:00,35.86,35.86,35.58,35.72,104400.0,35.86,35.86,35.58,35.72,104400.0
2014-04-25 10:00:00,35.72,35.92,35.7,35.91,74200.0,35.72,35.92,35.7,35.91,74200.0
2014-04-25 10:30:00,35.91,35.92,35.71,35.75,44800.0,35.91,35.92,35.71,35.75,44800.0
2014-04-25 11:00:00,35.75,35.95,35.71,35.89,80000.0,35.75,35.95,35.71,35.89,80000.0
2014-04-25 11:30:00,35.89,35.94,35.86,35.94,52400.0,35.89,35.94,35.86,35.94,52400.0
2014-04-25 12:00:00,35.94,35.99,35.84,35.99,65800.0,35.94,35.99,35.84,35.99,65800.0
2014-04-25 12:30:00,35.99,36.01,35.84,35.86,46800.0,35.99,36.01,35.84,35.86,46800.0
2014-04-25 13:00:00,35.86,35.86,35.77,35.81,41100.0,35.86,35.86,35.77,35.81,41100.0
2014-04-25 13:30:00,35.81,35.87,35.76,35.83,43100.0,35.81,35.87,35.76,35.83,43100.0
2014-04-25 14:00:00,35.83,35.84,35.72,35.75,50100.0,35.83,35.84,35.72,35.75,50100.0
2014-04-25 14:30:00,35.74,35.89,35.7,35.8,48100.0,35.74,35.89,35.7,35.8,48100.0
2014-04-25 15:00:00,35.8,35.86,35.78,35.86,80200.0,35.8,35.86,35.78,35.86,80200.0
2014-04-25 15:30:00,35.85,35.88,35.78,35.8,173300.0,35.85,35.88,35.78,35.8,173300.0
2014-04-28 09:30:00,35.93,35.98,35.6,35.92,74300.0,35.93,35.98,35.6,35.92,74300.0
2014-04-28 10:00:00,35.91,36.22,35.89,36.08,88600.0,35.91,36.22,35.89,36.08,88600.0
2014-04-28 10:30:00,36.1,36.14,35.92,35.94,37200.0,36.1,36.14,35.92,35.94,37200.0
2014-04-28 11:00:00,35.94,36.03,35.75,35.77,98100.0,35.94,36.03,35.75,35.77,98100.0
2014-04-28 11:30:00,35.77,35.86,35.59,35.59,59500.0,35.77,35.86,35.59,35.59,59500.0
2014-04-28 12:00:00,35.58,35.7,35.5,35.63,44400.0,35.58,35.7,35.5,35.63,44400.0
2014-04-28 12:30:00,35.64,35.69,35.55,35.69,44200.0,35.64,35.69,35.55,35.69,44200.0
2014-04-28 13:00:00,35.69,35.7,35.33,35.42,71800.0,35.69,35.7,35.33,35.42,71800.0
2014-04-28 13:30:00,35.42,35.47,35.31,35.42,80500.0,35.42,35.47,35.31,35.42,80500.0
2014-04-28 14:00:00,35.41,35.69,35.33,35.68,127900.0,35.41,35.69,35.33,35.68,127900.0
2014-04-28 14:30:00,35.68,35.86,35.67,35.8,89200.0,35.68,35.86,35.67,35.8,89200.0
2014-04-28 15:00:00,35.8,36.03,35.78,36.0,178100.0,35.8,36.03,35.78,36.0,178100.0
2014-04-28 15:30:00,36.01,36.06,35.93,35.93,267800.0,36.01,36.06,35.93,35.93,267800.0
2014-04-29 09:30:00,36.04,36.2,35.74,35.78,72000.0,36.04,36.2,35.74,35.78,72000.0
2014-04-29 10:00:00,35.79,35.87,35.7,35.81,61800.0,35.79,35.87,35.7,35.81,61800.0
2014-04-29 10:30:00,35.8,35.96,35.79,35.91,48100.0,35.8,35.96,35.79,35.91,48100.0
2014-04-29 11:00:00,35.92,36.01,35.88,35.95,35800.0,35.92,36.01,35.88,35.95,35800.0
2014-04-29 11:30:00,35.96,36.02,35.88,35.89,51700.0,35.96,36.02,35.88,35.89,51700.0
2014-04-29 12:00:00,35.89,36.05,35.88,36.02,53800.0,35.89,36.05,35.88,36.02,53800.0
2014-04-29 12:30:00,36.03,36.2,36.03,36.05,73800.0,36.03,36.2,36.03,36.05,73800.0
2014-04-29 13:00:00,36.06,36.16,36.05,36.07,50000.0,36.06,36.16,36.05,36.07,50000.0
2014-04-29 13:30:00,36.07,36.16,36.01,36.15,54600.0,36.07,36.16,36.01,36.15,54600.0
2014-04-29 14:00:00,36.15,36.17,36.01,36.02,43200.0,36.15,36.17,36.01,36.02,43200.0
2014-04-29 14:30:00,36.02,36.08,35.95,36.04,73300.0,36.02,36.08,35.95,36.04,73300.0
2014-04-29 15:00:00,36.03,36.12,36.01,36.07,55500.0,36.03,36.12,36.01,36.07,55500.0
2014-04-29 15:30:00,36.06,36.06,35.98,36.01,148900.0,36.06,36.06,35.98,36.01,148900.0
2014-04-30 09:30:00,35.88,35.88,35.64,35.73,57000.0,35.88,35.88,35.64,35.73,57000.0
2014-04-30 10:00:00,35.73,35.83,35.62,35.73,120900.0,35.73,35.83,35.62,35.73,120900.0
2014-04-30 10:30:00,35.74,35.81,35.65,35.71,61000.0,35.74,35.81,35.65,35.71,61000.0
2014-04-30 11:00:00,35.71,35.71,35.48,35.51,51600.0,35.71,35.71,35.48,35.51,51600.0
2014-04-30 11:30:00,35.51,35.59,35.49,35.52,40100.0,35.51,35.59,35.49,35.52,40100.0
2014-04-30 12:00:00,35.52,35.58,35.46,35.52,107500.0,35.52,35.58,35.46,35.52,107500.0
2014-04-30 12:30:00,35.52,35.59,35.48,35.56,44400.0,35.52,35.59,35.48,35.56,44400.0
2014-04-30 13:00:00,35.56,35.62,35.55,35.58,91700.0,35.56,35.62,35.55,35.58,91700.0
2014-04-30 13:30:00,35.57,35.75,35.55,35.68,68100.0,35.57,35.75,35.55,35.68,68100.0
2014-04-30 14:00:00,35.67,35.73,35.51,35.64,79300.0,35.67,35.73,35.51,35.64,79300.0
2014-04-30 14:30:00,35.65,35.81,35.58,35.76,95400.0,35.65,35.81,35.58,35.76,95400.0
2014-04-30 15:00:00,35.76,35.76,35.49,35.56,109900.0,35.76,35.76,35.49,35.56,109900.0
2014-04-30 15:30:00,35.57,35.75,35.57,35.66,329700.0,35.57,35.75,35.57,35.66,329700.0
2014-05-01 09:30:00,35.85,36.23,35.73,36.09,279200.0,35.85,36.23,35.73,36.09,279200.0
2014-05-01 10:00:00,36.09,36.27,36.0,36.01,95700.0,36.09,36.27,36.0,36.01,95700.0
2014-05-01 10:30:00,36.03,36.04,35.86,35.95,201200.0,36.03,36.04,35.86,35.95,201200.0
2014-05-01 11:00:00,35.95,36.21,35.93,36.2,169300.0,35.95,36.21,35.93,36.2,169300.0
2014-05-01 11:30:00,36.2,36.36,36.19,36.27,77900.0,36.2,36.36,36.19,36.27,77900.0
2014-05-01 12:00:00,36.27,36.32,36.08,36.17,75800.0,36.27,36.32,36.08,36.17,75800.0
2014-05-01 12:30:00,36.16,36.16,35.97,35.99,84500.0,36.16,36.16,35.97,35.99,84500.0
2014-05-01 13:00:00,35.99,36.06,35.98,36.05,65600.0,35.99,36.06,35.98,36.05,65600.0
2014-05-01 13:30:00,36.04,36.05,35.91,35.93,37100.0,36.04,36.05,35.91,35.93,37100.0
2014-05-01 14:00:00,35.93,36.13,35.91,36.13,43000.0,35.93,36.13,35.91,36.13,43000.0
2014-05-01 14:30:00,36.13,36.13,35.89,35.94,81300.0,36.13,36.13,35.89,35.94,81300.0
2014-05-01 15:00:00,35.94,35.97,35.91,35.95,118800.0,35.94,35.97,35.91,35.95,118800.0
2014-05-01 15:30:00,35.95,35.97,35.92,35.95,283000.0,35.95,35.97,35.92,35.95,283000.0
2014-05-02 09:30:00,35.99,36.56,35.9,36.27,87100.0,35.99,36.56,35.9,36.27,87100.0
2014-05-02 10:00:00,36.29,36.44,36.26,36.37,94700.0,36.29,36.44,36.26,36.37,94700.0
2014-05-02 10:30:00,36.37,36.42,36.05,36.14,58900.0,36.37,36.42,36.05,36.14,58900.0
2014-05-02 11:00:00,36.13,36.25,36.06,36.09,105300.0,36.13,36.25,36.06,36.09,105300.0
2014-05-02 11:30:00,36.11,36.12,35.96,36.07,64900.0,36.11,36.12,35.96,36.07,64900.0
2014-05-02 12:00:00,36.08,36.13,35.92,35.92,63000.0,36.08,36.13,35.92,35.92,63000.0
2014-05-02 12:30:00,35.93,35.95,35.89,35.91,90100.0,35.93,35.95,35.89,35.91,90100.0
2014-05-02 13:00:00,35.91,35.97,35.85,35.85,75000.0,35.91,35.97,35.85,35.85,75000.0
2014-05-02 13:30:00,35.84,35.89,35.67,35.68,162400.0,35.84,35.89,35.67,35.68,162400.0
2014-05-02 14:00:00,35.68,35.7,35.55,35.67,165100.0,35.68,35.7,35.55,35.67,165100.0
2014-05-02 14:30:00,35.68,35.69,35.57,35.6,67600.0,35.68,35.69,35.57,35.6,67600.0
2014-05-02 15:00:00,35.61,35.71,35.56,35.6,127800.0,35.61,35.71,35.56,35.6,127800.0
2014-05-02 15:30:00,35.6,35.62,35.51,35.57,336400.0,35.6,35.62,35.51,35.57,336400.0
2014-05-05 09:30:00,35.48,35.57,35.15,35.33,108000.0,35.48,35.57,35.15,35.33,108000.0
2014-05-05 10:00:00,35.33,35.39,35.27,35.28,164200.0,35.33,35.39,35.27,35.28,164200.0
2014-05-05 10:30:00,35.29,35.62,35.29,35.58,50800.0,35.29,35.62,35.29,35.58,50800.0
2014-05-05 11:00:00,35.58,35.67,35.52,35.66,33200.0,35.58,35.67,35.52,35.66,33200.0
2014-05-05 11:30:00,35.67,35.72,35.6,35.68,29200.0,35.67,35.72,35.6,35.68,29200.0
2014-05-05 12:00:00,35.7,35.84,35.67,35.78,44400.0,35.7,35.84,35.67,35.78,44400.0
2014-05-05 12:30:00,35.79,35.79,35.65,35.71,44300.0,35.79,35.79,35.65,35.71,44300.0
2014-05-05 13:00:00,35.7,35.7,35.6,35.63,32400.0,35.7,35.7,35.6,35.63,32400.0
2014-05-05 13:30:00,35.64,35.73,35.63,35.63,51500.0,35.64,35.73,35.63,35.63,51500.0
2014-05-05 14:00:00,35.62,35.74,35.62,35.7,29600.0,35.62,35.74,35.62,35.7,29600.0
2014-05-05 14:30:00,35.7,35.75,35.66,35.71,39400.0,35.7,35.75,35.66,35.71,39400.0
2014-05-05 15:00:00,35.72,35.75,35.67,35.75,167700.0,35.72,35.75,35.67,35.75,167700.0
2014-05-05 15:30:00,35.75,35.79,35.68,35.78,441700.0,35.75,35.79,35.68,35.78,441700.0
2014-05-06 09:30:00,35.55,35.75,35.13,35.25,219400.0,35.55,35.75,35.13,35.25,219400.0
2014-05-06 10:00:00,35.25,35.27,35.14,35.17,104500.0,35.25,35.27,35.14,35.17,104500.0
2014-05-06 10:30:00,35.17,35.28,35.0,35.03,264700.0,35.17,35.28,35.0,35.03,264700.0
2014-05-06 11:00:00,35.03,35.13,34.99,35.05,171000.0,35.03,35.13,34.99,35.05,171000.0
2014-05-06 11:30:00,35.05,35.09,34.96,35.01,124400.0,35.05,35.09,34.96,35.01,124400.0
2014-05-06 12:00:00,35.02,35.04,35.0,35.01,64600.0,35.02,35.04,35.0,35.01,64600.0
2014-05-06 12:30:00,35.02,35.07,35.0,35.06,92300.0,35.02,35.07,35.0,35.06,92300.0
2014-05-06 13:00:00,35.04,35.05,35.0,35.01,84700.0,35.04,35.05,35.0,35.01,84700.0
2014-05-06 13:30:00,35.02,35.08,34.97,35.01,98800.0,35.02,35.08,34.97,35.01,98800.0
2014-05-06 14:00:00,35.01,35.1,35.0,35.0,122700.0,35.01,35.1,35.0,35.0,122700.0
2014-05-06 14:30:00,35.0,35.03,34.98,34.98,130100.0,35.0,35.03,34.98,34.98,130100.0
2014-05-06 15:00:00,34.97,35.05,34.96,35.01,103400.0,34.97,35.05,34.96,35.01,103400.0
2014-05-06 15:30:00,35.0,35.08,34.99,35.0,318600.0,35.0,35.08,34.99,35.0,318600.0
2014-05-07 09:30:00,34.97,35.11,34.88,34.88,176200.0,34.97,35.11,34.88,34.88,176200.0
2014-05-07 10:00:00,34.87,35.0,34.54,34.55,115900.0,34.87,35.0,34.54,34.55,115900.0
2014-05-07 10:30:00,34.55,34.82,34.47,34.76,139800.0,34.55,34.82,34.47,34.76,139800.0
2014-05-07 11:00:00,34.75,34.75,34.5,34.55,170300.0,34.75,34.75,34.5,34.55,170300.0
2014-05-07 11:30:00,34.54,34.76,34.52,34.68,88700.0,34.54,34.76,34.52,34.68,88700.0
2014-05-07 12:00:00,34.67,34.67,34.55,34.55,105800.0,34.67,34.67,34.55,34.55,105800.0
2014-05-07 12:30:00,34.56,34.58,34.47,34.47,86200.0,34.56,34.58,34.47,34.47,86200.0
2014-05-07 13:00:00,34.48,34.61,34.48,34.59,91500.0,34.48,34.61,34.48,34.59,91500.0
2014-05-07 13:30:00,34.59,34.65,34.53,34.6,96900.0,34.59,34.65,34.53,34.6,96900.0
2014-05-07 14:00:00,34.6,34.72,34.6,34.71,88400.0,34.6,34.72,34.6,34.71,88400.0
2014-05-07 14:30:00,34.7,34.8,34.64,34.78,94100.0,34.7,34.8,34.64,34.78,94100.0
2014-05-07 15:00:00,34.78,34.8,34.72,34.76,118600.0,34.78,34.8,34.72,34.76,118600.0
2014-05-07 15:30:00,34.75,34.89,34.74,34.81,259500.0,34.75,34.89,34.74,34.81,259500.0
2014-05-08 09:30:00,34.84,35.52,34.84,35.49,130600.0,34.84,35.52,34.84,35.49,130600.0
2014-05-08 10:00:00,35.47,35.7,35.42,35.42,85100.0,35.47,35.7,35.42,35.42,85100.0
2014-05-08 10:30:00,35.41,35.43,35.21,35.36,166200.0,35.41,35.43,35.21,35.36,166200.0
2014-05-08 11:00:00,35.37,35.5,35.34,35.43,101900.0,35.37,35.5,35.34,35.43,101900.0
2014-05-08 11:30:00,35.42,35.58,35.42,35.54,76600.0,35.42,35.58,35.42,35.54,76600.0
2014-05-08 12:00:00,35.55,35.59,35.44,35.47,66700.0,35.55,35.59,35.44,35.47,66700.0
2014-05-08 12:30:00,35.47,35.47,35.29,35.33,29200.0,35.47,35.47,35.29,35.33,29200.0
2014-05-08 13:00:00,35.33,35.35,35.23,35.32,51700.0,35.33,35.35,35.23,35.32,51700.0
2014-05-08 13:30:00,35.34,35.41,35.3,35.34,58600.0,35.34,35.41,35.3,35.34,58600.0
2014-05-08 14:00:00,35.35,35.36,35.2,35.34,106200.0,35.35,35.36,35.2,35.34,106200.0
2014-05-08 14:30:00,35.34,35.4,35.19,35.23,107200.0,35.34,35.4,35.19,35.23,107200.0
2014-05-08 15:00:00,35.23,35.44,35.1,35.41,169500.0,35.23,35.44,35.1,35.41,169500.0
2014-05-08 15:30:00,35.4,35.41,35.29,35.38,316600.0,35.4,35.41,35.29,35.38,316600.0
2014-05-09 09:30:00,35.46,35.77,35.24,35.71,68600.0,35.46,35.77,35.24,35.71,68600.0
2014-05-09 10:00:00,35.69,36.22,35.64,35.99,289000.0,35.69,36.22,35.64,35.99,289000.0
2014-05-09 10:30:00,35.99,36.03,35.79,35.93,167600.0,35.99,36.03,35.79,35.93,167600.0
2014-05-09 11:00:00,35.94,36.09,35.93,36.07,125400.0,35.94,36.09,35.93,36.07,125400.0
2014-05-09 11:30:00,36.07,36.14,36.02,36.05,67000.0,36.07,36.14,36.02,36.05,67000.0
2014-05-09 12:00:00,36.04,36.23,36.02,36.18,92400.0,36.04,36.23,36.02,36.18,92400.0
2014-05-09 12:30:00,36.18,36.27,36.14,36.22,52500.0,36.18,36.27,36.14,36.22,52500.0
2014-05-09 13:00:00,36.22,36.29,36.2,36.28,88700.0,36.22,36.29,36.2,36.28,88700.0
2014-05-09 13:30:00,36.28,36.38,36.27,36.34,117800.0,36.28,36.38,36.27,36.34,117800.0
2014-05-09 14:00:00,36.35,36.39,36.19,36.2,89400.0,36.35,36.39,36.19,36.2,89400.0
2014-05-09 14:30:00,36.21,36.34,36.21,36.31,98700.0,36.21,36.34,36.21,36.31,98700.0
2014-05-09 15:00:00,36.32,36.33,36.25,36.29,147900.0,36.32,36.33,36.25,36.29,147900.0
2014-05-09 15:30:00,36.3,36.35,36.29,36.33,355100.0,36.3,36.35,36.29,36.33,355100.0
2014-05-12 09:30:00,36.51,37.0,36.51,36.95,181200.0,36.51,37.0,36.51,36.95,181200.0
2014-05-12 10:00:00,36.94,36.98,36.86,36.9,198300.0,36.94,36.98,36.86,36.9,198300.0
2014-05-12 10:30:00,36.92,37.04,36.91,36.96,126100.0,36.92,37.04,36.91,36.96,126100.0
2014-05-12 11:00:00,36.96,37.05,36.88,36.89,92700.0,36.96,37.05,36.88,36.89,92700.0
2014-05-12 11:30:00,36.89,37.04,36.73,36.78,65500.0,36.89,37.04,36.73,36.78,65500.0
2014-05-12 12:00:00,36.78,36.87,36.77,36.86,38200.0,36.78,36.87,36.77,36.86,38200.0
2014-05-12 12:30:00,36.86,36.92,36.83,36.86,47100.0,36.86,36.92,36.83,36.86,47100.0
2014-05-12 13:00:00,36.85,36.99,36.85,36.99,164100.0,36.85,36.99,36.85,36.99,164100.0
2014-05-12 13:30:00,36.98,37.01,36.85,36.85,51100.0,36.98,37.01,36.85,36.85,51100.0
2014-05-12 14:00:00,36.85,36.92,36.84,36.85,63600.0,36.85,36.92,36.84,36.85,63600.0
2014-05-12 14:30:00,36.85,36.91,36.83,36.89,131700.0,36.85,36.91,36.83,36.89,131700.0
2014-05-12 15:00:00,36.89,36.92,36.87,36.88,80700.0,36.89,36.92,36.87,36.88,80700.0
2014-05-12 15:30:00,36.89,36.95,36.88,36.9,160200.0,36.89,36.95,36.88,36.9,160200.0
2014-05-13 09:30:00,36.92,37.37,36.91,37.33,214400.0,36.92,37.37,36.91,37.33,214400.0
2014-05-13 10:00:00,37.33,37.4,37.11,37.33,113200.0,37.33,37.4,37.11,37.33,113200.0
2014-05-13 10:30:00,37.33,37.41,37.21,37.21,140300.0,37.33,37.41,37.21,37.21,140300.0
2014-05-13 11:00:00,37.2,37.4,37.11,37.11,164000.0,37.2,37.4,37.11,37.11,164000.0
2014-05-13 11:30:00,37.11,37.18,37.0,37.12,160400.0,37.11,37.18,37.0,37.12,160400.0
2014-05-13 12:00:00,37.11,37.11,37.02,37.09,102400.0,37.11,37.11,37.02,37.09,102400.0
2014-05-13 12:30:00,37.1,37.17,37.05,37.06,66600.0,37.1,37.17,37.05,37.06,66600.0
2014-05-13 13:00:00,37.07,37.11,37.05,37.1,91900.0,37.07,37.11,37.05,37.1,91900.0
2014-05-13 13:30:00,37.11,37.12,37.05,37.09,63400.0,37.11,37.12,37.05,37.09,63400.0
2014-05-13 14:00:00,37.1,37.17,37.08,37.11,71500.0,37.1,37.17,37.08,37.11,71500.0
2014-05-13 14:30:00,37.12,37.3,37.12,37.3,95900.0,37.12,37.3,37.12,37.3,95900.0
2014-05-13 15:00:00,37.3,37.32,37.17,37.25,230300.0,37.3,37.32,37.17,37.25,230300.0
2014-05-13 15:30:00,37.25,37.33,37.19,37.2,431000.0,37.25,37.33,37.19,37.2,431000.0
2014-05-14 09:30:00,37.16,37.24,36.9,36.9,142700.0,37.16,37.24,36.9,36.9,142700.0
2014-05-14 10:00:00,36.92,36.99,36.71,36.79,257300.0,36.92,36.99,36.71,36.79,257300.0
2014-05-14 10:30:00,36.77,36.95,36.75,36.84,90800.0,36.77,36.95,36.75,36.84,90800.0
2014-05-14 11:00:00,36.84,36.88,36.77,36.77,84300.0,36.84,36.88,36.77,36.77,84300.0
2014-05-14 11:30:00,36.77,36.8,36.71,36.75,82100.0,36.77,36.8,36.71,36.75,82100.0
2014-05-14 12:00:00,36.76,36.76,36.66,36.68,125200.0,36.76,36.76,36.66,36.68,125200.0
2014-05-14 12:30:00,36.68,36.71,36.58,36.58,42600.0,36.68,36.71,36.58,36.58,42600.0
2014-05-14 13:00:00,36.6,36.68,36.6,36.63,78900.0,36.6,36.68,36.6,36.63,78900.0
2014-05-14 13:30:00,36.63,36.66,36.62,36.64,53400.0,36.63,36.66,36.62,36.64,53400.0
2014-05-14 14:00:00,36.65,36.68,36.63,36.66,99000.0,36.65,36.68,36.63,36.66,99000.0
2014-05-14 14:30:00,36.65,36.66,36.6,36.62,89900.0,36.65,36.66,36.6,36.62,89900.0
2014-05-14 15:00:00,36.61,36.68,36.6,36.68,142700.0,36.61,36.68,36.6,36.68,142700.0
2014-05-14 15:30:00,36.67,36.68,36.61,36.66,314600.0,36.67,36.68,36.61,36.66,314600.0
2014-05-15 09:30:00,35.82,36.07,35.21,35.3,409900.0,35.82,36.07,35.21,35.3,409900.0
2014-05-15 10:00:00,35.3,35.54,35.25,35.48,309900.0,35.3,35.54,35.25,35.48,309900.0
2014-05-15 10:30:00,35.47,35.56,35.32,35.49,230900.0,35.47,35.56,35.32,35.49,230900.0
2014-05-15 11:00:00,35.5,35.5,35.32,35.33,130700.0,35.5,35.5,35.32,35.33,130700.0
2014-05-15 11:30:00,35.33,35.38,35.3,35.34,126200.0,35.33,35.38,35.3,35.34,126200.0
2014-05-15 12:00:00,35.33,35.35,35.17,35.19,100000.0,35.33,35.35,35.17,35.19,100000.0
2014-05-15 12:30:00,35.19,35.29,35.17,35.28,99300.0,35.19,35.29,35.17,35.28,99300.0
2014-05-15 13:00:00,35.28,35.35,35.26,35.28,85200.0,35.28,35.35,35.26,35.28,85200.0
2014-05-15 13:30:00,35.28,35.34,35.23,35.3,90900.0,35.28,35.34,35.23,35.3,90900.0
2014-05-15 14:00:00,35.31,35.48,35.31,35.38,173000.0,35.31,35.48,35.31,35.38,173000.0
2014-05-15 14:30:00,35.4,35.47,35.36,35.41,130000.0,35.4,35.47,35.36,35.41,130000.0
2014-05-15 15:00:00,35.41,35.45,35.32,35.38,137800.0,35.41,35.45,35.32,35.38,137800.0
2014-05-15 15:30:00,35.38,35.48,35.34,35.36,420300.0,35.38,35.48,35.34,35.36,420300.0
2014-05-16 09:30:00,35.6,35.64,35.36,35.47,325400.0,35.6,35.64,35.36,35.47,325400.0
2014-05-16 10:00:00,35.5,35.63,35.37,35.61,239000.0,35.5,35.63,35.37,35.61,239000.0
2014-05-16 10:30:00,35.61,35.96,35.61,35.86,108700.0,35.61,35.96,35.61,35.86,108700.0
2014-05-16 11:00:00,35.85,36.0,35.84,36.0,82800.0,35.85,36.0,35.84,36.0,82800.0
2014-05-16 11:30:00,36.02,36.1,35.95,36.03,72300.0,36.02,36.1,35.95,36.03,72300.0
2014-05-16 12:00:00,36.03,36.08,35.86,35.88,81900.0,36.03,36.08,35.86,35.88,81900.0
2014-05-16 12:30:00,35.9,35.91,35.84,35.89,59000.0,35.9,35.91,35.84,35.89,59000.0
2014-05-16 13:00:00,35.89,35.91,35.77,35.89,80500.0,35.89,35.91,35.77,35.89,80500.0
2014-05-16 13:30:00,35.89,35.92,35.84,35.89,166000.0,35.89,35.92,35.84,35.89,166000.0
2014-05-16 14:00:00,35.9,35.94,35.84,35.93,95200.0,35.9,35.94,35.84,35.93,95200.0
2014-05-16 14:30:00,35.94,36.1,35.91,36.06,81700.0,35.94,36.1,35.91,36.06,81700.0
2014-05-16 15:00:00,36.07,36.19,36.07,36.1,155200.0,36.07,36.19,36.07,36.1,155200.0
2014-05-16 15:30:00,36.1,36.26,36.09,36.2,398300.0,36.1,36.26,36.09,36.2,398300.0
2014-05-19 09:30:00,36.18,36.4,35.78,35.87,204900.0,36.18,36.4,35.78,35.87,204900.0
2014-05-19 10:00:00,35.87,36.05,35.85,35.98,137500.0,35.87,36.05,35.85,35.98,137500.0
2014-05-19 10:30:00,35.97,36.14,35.88,35.91,366800.0,35.97,36.14,35.88,35.91,366800.0
2014-05-19 11:00:00,35.91,35.93,35.65,35.88,303300.0,35.91,35.93,35.65,35.88,303300.0
2014-05-19 11:30:00,35.89,35.97,35.58,35.61,180500.0,35.89,35.97,35.58,35.61,180500.0
2014-05-19 12:00:00,35.62,35.83,35.56,35.78,184500.0,35.62,35.83,35.56,35.78,184500.0
2014-05-19 12:30:00,35.79,35.83,35.72,35.75,108700.0,35.79,35.83,35.72,35.75,108700.0
2014-05-19 13:00:00,35.75,35.88,35.68,35.74,125000.0,35.75,35.88,35.68,35.74,125000.0
2014-05-19 13:30:00,35.73,35.91,35.7,35.81,114300.0,35.73,35.91,35.7,35.81,114300.0
2014-05-19 14:00:00,35.8,35.84,35.75,35.79,117500.0,35.8,35.84,35.75,35.79,117500.0
2014-05-19 14:30:00,35.78,35.9,35.75,35.75,135800.0,35.78,35.9,35.75,35.75,135800.0
2014-05-19 15:00:00,35.76,36.04,35.75,36.02,253100.0,35.76,36.04,35.75,36.02,253100.0
2014-05-19 15:30:00,36.02,36.22,35.98,36.17,909900.0,36.02,36.22,35.98,36.17,909900.0
2014-05-20 09:30:00,34.6,34.8,33.59,33.64,2386200.0,34.6,34.8,33.59,33.64,2386200.0
2014-05-20 10:00:00,33.61,33.67,33.27,33.54,1235500.0,33.61,33.67,33.27,33.54,1235500.0
2014-05-20 10:30:00,33.55,33.83,33.39,33.73,981400.0,33.55,33.83,33.39,33.73,981400.0
2014-05-20 11:00:00,33.73,33.83,33.56,33.66,796000.0,33.73,33.83,33.56,33.66,796000.0
2014-05-20 11:30:00,33.65,33.7,33.51,33.6,858800.0,33.65,33.7,33.51,33.6,858800.0
2014-05-20 12:00:00,33.6,33.61,33.25,33.27,963500.0,33.6,33.61,33.25,33.27,963500.0
2014-05-20 12:30:00,33.27,33.44,33.02,33.22,451900.0,33.27,33.44,33.02,33.22,451900.0
2014-05-20 13:00:00,33.23,33.51,33.2,33.23,264200.0,33.23,33.51,33.2,33.23,264200.0
2014-05-20 13:30:00,33.22,33.35,33.04,33.35,365700.0,33.22,33.35,33.04,33.35,365700.0
2014-05-20 14:00:00,33.34,33.38,33.17,33.27,348000.0,33.34,33.38,33.17,33.27,348000.0
2014-05-20 14:30:00,33.27,33.27,33.14,33.23,268600.0,33.27,33.27,33.14,33.23,268600.0
2014-05-20 15:00:00,33.23,33.29,33.0,33.0,363500.0,33.23,33.29,33.0,33.0,363500.0
2014-05-20 15:30:00,33.01,33.2,32.83,32.98,1027200.0,33.01,33.2,32.83,32.98,1027200.0
2014-05-21 09:30:00,32.82,33.3,32.61,32.65,361300.0,32.82,33.3,32.61,32.65,361300.0
2014-05-21 10:00:00,32.66,32.9,32.66,32.9,191500.0,32.66,32.9,32.66,32.9,191500.0
2014-05-21 10:30:00,32.9,32.98,32.76,32.76,209400.0,32.9,32.98,32.76,32.76,209400.0
2014-05-21 11:00:00,32.75,32.8,32.54,32.54,167700.0,32.75,32.8,32.54,32.54,167700.0
2014-05-21 11:30:00,32.54,32.72,32.54,32.64,390400.0,32.54,32.72,32.54,32.64,390400.0
2014-05-21 12:00:00,32.63,32.71,32.6,32.65,99800.0,32.63,32.71,32.6,32.65,99800.0
2014-05-21 12:30:00,32.65,32.71,32.62,32.64,132400.0,32.65,32.71,32.62,32.64,132400.0
2014-05-21 13:00:00,32.65,32.7,32.63,32.63,90600.0,32.65,32.7,32.63,32.63,90600.0
2014-05-21 13:30:00,32.64,32.69,32.6,32.61,129700.0,32.64,32.69,32.6,32.61,129700.0
2014-05-21 14:00:00,32.6,32.63,32.53,32.56,175100.0,32.6,32.63,32.53,32.56,175100.0
2014-05-21 14:30:00,32.57,32.62,32.53,32.54,218300.0,32.57,32.62,32.53,32.54,218300.0
2014-05-21 15:00:00,32.54,32.61,32.52,32.56,285600.0,32.54,32.61,32.52,32.56,285600.0
2014-05-21 15:30:00,32.56,32.57,32.47,32.52,615500.0,32.56,32.57,32.47,32.52,615500.0
2014-05-22 09:30:00,32.5,32.6,32.29,32.4,265500.0,32.5,32.6,32.29,32.4,265500.0
2014-05-22 10:00:00,32.39,32.69,32.23,32.6,371000.0,32.39,32.69,32.23,32.6,371000.0
2014-05-22 10:30:00,32.61,32.92,32.57,32.87,197900.0,32.61,32.92,32.57,32.87,197900.0
2014-05-22 11:00:00,32.87,32.89,32.73,32.85,199100.0,32.87,32.89,32.73,32.85,199100.0
2014-05-22 11:30:00,32.85,32.86,32.76,32.8,121400.0,32.85,32.86,32.76,32.8,121400.0
2014-05-22 12:00:00,32.79,32.8,32.59,32.72,99000.0,32.79,32.8,32.59,32.72,99000.0
2014-05-22 12:30:00,32.72,32.74,32.6,32.63,120500.0,32.72,32.74,32.6,32.63,120500.0
2014-05-22 13:00:00,32.64,32.78,32.64,32.77,65300.0,32.64,32.78,32.64,32.77,65300.0
2014-05-22 13:30:00,32.77,32.77,32.56,32.59,202000.0,32.77,32.77,32.56,32.59,202000.0
2014-05-22 14:00:00,32.58,32.68,32.58,32.65,79500.0,32.58,32.68,32.58,32.65,79500.0
2014-05-22 14:30:00,32.65,32.67,32.48,32.53,96900.0,32.65,32.67,32.48,32.53,96900.0
2014-05-22 15:00:00,32.53,32.54,32.46,32.48,141300.0,32.53,32.54,32.46,32.48,141300.0
2014-05-22 15:30:00,32.48,32.56,32.47,32.53,321700.0,32.48,32.56,32.47,32.53,321700.0
2014-05-23 09:30:00,32.6,32.92,32.51,32.53,145000.0,32.6,32.92,32.51,32.53,145000.0
2014-05-23 10:00:00,32.55,32.71,32.53,32.71,68400.0,32.55,32.71,32.53,32.71,68400.0
2014-05-23 10:30:00,32.71,32.73,32.49,32.53,118400.0,32.71,32.73,32.49,32.53,118400.0
2014-05-23 11:00:00,32.53,32.54,32.39,32.39,104400.0,32.53,32.54,32.39,32.39,104400.0
2014-05-23 11:30:00,32.39,32.4,32.36,32.38,81300.0,32.39,32.4,32.36,32.38,81300.0
2014-05-23 12:00:00,32.39,32.45,32.35,32.42,76300.0,32.39,32.45,32.35,32.42,76300.0
2014-05-23 12:30:00,32.43,32.43,32.4,32.42,55600.0,32.43,32.43,32.4,32.42,55600.0
2014-05-23 13:00:00,32.42,32.44,32.39,32.39,189600.0,32.42,32.44,32.39,32.39,189600.0
2014-05-23 13:30:00,32.39,32.55,32.39,32.54,71800.0,32.39,32.55,32.39,32.54,71800.0
2014-05-23 14:00:00,32.54,32.6,32.5,32.59,57100.0,32.54,32.6,32.5,32.59,57100.0
2014-05-23 14:30:00,32.59,32.61,32.55,32.58,111200.0,32.59,32.61,32.55,32.58,111200.0
2014-05-23 15:00:00,32.58,32.65,32.57,32.58,96700.0,32.58,32.65,32.57,32.58,96700.0
2014-05-23 15:30:00,32.59,32.61,32.52,32.53,244600.0,32.59,32.61,32.52,32.53,244600.0
2014-05-27 09:30:00,32.74,32.74,32.42,32.45,202900.0,32.74,32.74,32.42,32.45,202900.0
2014-05-27 10:00:00,32.45,32.56,32.4,32.46,288600.0,32.45,32.56,32.4,32.46,288600.0
2014-05-27 10:30:00,32.46,32.64,32.45,32.56,271500.0,32.46,32.64,32.45,32.56,271500.0
2014-05-27 11:00:00,32.58,32.65,32.51,32.55,353200.0,32.58,32.65,32.51,32.55,353200.0
2014-05-27 11:30:00,32.55,32.71,32.55,32.65,222000.0,32.55,32.71,32.55,32.65,222000.0
2014-05-27 12:00:00,32.65,32.7,32.65,32.65,94500.0,32.65,32.7,32.65,32.65,94500.0
2014-05-27 12:30:00,32.65,32.68,32.64,32.65,70900.0,32.65,32.68,32.64,32.65,70900.0
2014-05-27 13:00:00,32.66,32.72,32.65,32.71,131600.0,32.66,32.72,32.65,32.71,131600.0
2014-05-27 13:30:00,32.71,32.75,32.65,32.72,94000.0,32.71,32.75,32.65,32.72,94000.0
2014-05-27 14:00:00,32.72,32.73,32.65,32.65,74300.0,32.72,32.73,32.65,32.65,74300.0
2014-05-27 14:30:00,32.65,32.72,32.64,32.65,154900.0,32.65,32.72,32.64,32.65,154900.0
2014-05-27 15:00:00,32.65,32.66,32.63,32.65,119000.0,32.65,32.66,32.63,32.65,119000.0
2014-05-27 15:30:00,32.65,32.65,32.59,32.59,414000.0,32.65,32.65,32.59,32.59,414000.0
2014-05-28 09:30:00,32.88,32.94,32.52,32.72,335500.0,32.88,32.94,32.52,32.72,335500.0
2014-05-28 10:00:00,32.71,32.93,32.65,32.86,299400.0,32.71,32.93,32.65,32.86,299400.0
2014-05-28 10:30:00,32.86,32.86,32.68,32.77,116900.0,32.86,32.86,32.68,32.77,116900.0
2014-05-28 11:00:00,32.78,32.8,32.73,32.73,100200.0,32.78,32.8,32.73,32.73,100200.0
2014-05-28 11:30:00,32.73,32.82,32.68,32.8,91400.0,32.73,32.82,32.68,32.8,91400.0
2014-05-28 12:00:00,32.8,33.03,32.78,33.0,248200.0,32.8,33.03,32.78,33.0,248200.0
2014-05-28 12:30:00,33.0,33.02,32.95,33.01,167600.0,33.0,33.02,32.95,33.01,167600.0
2014-05-28 13:00:00,33.01,33.02,32.94,33.0,112800.0,33.01,33.02,32.94,33.0,112800.0
2014-05-28 13:30:00,33.0,33.16,33.0,33.13,170100.0,33.0,33.16,33.0,33.13,170100.0
2014-05-28 14:00:00,33.12,33.12,33.01,33.05,135600.0,33.12,33.12,33.01,33.05,135600.0
2014-05-28 14:30:00,33.04,33.06,32.97,33.05,210000.0,33.04,33.06,32.97,33.05,210000.0
2014-05-28 15:00:00,33.05,33.06,33.02,33.06,189900.0,33.05,33.06,33.02,33.06,189900.0
2014-05-28 15:30:00,33.05,33.09,33.0,33.05,483100.0,33.05,33.09,33.0,33.05,483100.0
2014-05-29 09:30:00,33.05,33.23,33.0,33.11,123800.0,33.05,33.23,33.0,33.11,123800.0
2014-05-29 10:00:00,33.11,33.11,32.89,32.99,202200.0,33.11,33.11,32.89,32.99,202200.0
2014-05-29 10:30:00,32.98,33.14,32.95,33.08,75100.0,32.98,33.14,32.95,33.08,75100.0
2014-05-29 11:00:00,33.08,33.13,33.02,33.08,98100.0,33.08,33.13,33.02,33.08,98100.0
2014-05-29 11:30:00,33.07,33.13,33.04,33.1,77500.0,33.07,33.13,33.04,33.1,77500.0
2014-05-29 12:00:00,33.11,33.17,33.07,33.08,50200.0,33.11,33.17,33.07,33.08,50200.0
2014-05-29 12:30:00,33.07,33.12,33.05,33.07,38100.0,33.07,33.12,33.05,33.07,38100.0
2014-05-29 13:00:00,33.08,33.13,33.08,33.09,78200.0,33.08,33.13,33.08,33.09,78200.0
2014-05-29 13:30:00,33.1,33.16,33.09,33.14,75900.0,33.1,33.16,33.09,33.14,75900.0
2014-05-29 14:00:00,33.13,33.15,33.04,33.07,111800.0,33.13,33.15,33.04,33.07,111800.0
2014-05-29 14:30:00,33.06,33.11,33.04,33.1,145400.0,33.06,33.11,33.04,33.1,145400.0
2014-05-29 15:00:00,33.11,33.14,33.1,33.13,97600.0,33.11,33.14,33.1,33.13,97600.0
2014-05-29 15:30:00,33.13,33.31,33.12,33.28,671000.0,33.13,33.31,33.12,33.28,671000.0
2014-05-30 09:30:00,33.25,33.4,33.16,33.3,114300.0,33.25,33.4,33.16,33.3,114300.0
2014-05-30 10:00:00,33.3,33.39,33.25,33.36,207100.0,33.3,33.39,33.25,33.36,207100.0
2014-05-30 10:30:00,33.35,33.4,33.32,33.34,136400.0,33.35,33.4,33.32,33.34,136400.0
2014-05-30 11:00:00,33.34,33.53,33.33,33.48,149000.0,33.34,33.53,33.33,33.48,149000.0
2014-05-30 11:30:00,33.47,33.5,33.38,33.38,78300.0,33.47,33.5,33.38,33.38,78300.0
2014-05-30 12:00:00,33.38,33.39,33.32,33.35,155500.0,33.38,33.39,33.32,33.35,155500.0
2014-05-30 12:30:00,33.36,33.42,33.34,33.41,125700.0,33.36,33.42,33.34,33.41,125700.0
2014-05-30 13:00:00,33.41,33.42,33.39,33.39,79400.0,33.41,33.42,33.39,33.39,79400.0
2014-05-30 13:30:00,33.39,33.4,33.3,33.3,71100.0,33.39,33.4,33.3,33.3,71100.0
2014-05-30 14:00:00,33.3,33.35,33.29,33.35,105300.0,33.3,33.35,33.29,33.35,105300.0
2014-05-30 14:30:00,33.34,33.36,33.29,33.32,73400.0,33.34,33.36,33.29,33.32,73400.0
2014-05-30 15:00:00,33.32,33.32,33.28,33.31,88300.0,33.32,33.32,33.28,33.31,88300.0
2014-05-30 15:30:00,33.31,33.55,33.3,33.51,819500.0,33.31,33.55,33.3,33.51,819500.0
2014-06-02 09:30:00,33.44,33.54,32.94,33.07,628900.0,33.44,33.54,32.94,33.07,628900.0
2014-06-02 10:00:00,33.06,33.26,33.03,33.18,254300.0,33.06,33.26,33.03,33.18,254300.0
2014-06-02 10:30:00,33.19,33.25,33.14,33.2,125400.0,33.19,33.25,33.14,33.2,125400.0
2014-06-02 11:00:00,33.21,33.4,33.19,33.38,89700.0,33.21,33.4,33.19,33.38,89700.0
2014-06-02 11:30:00,33.37,33.44,33.25,33.37,133500.0,33.37,33.44,33.25,33.37,133500.0
2014-06-02 12:00:00,33.36,33.45,33.35,33.44,56700.0,33.36,33.45,33.35,33.44,56700.0
2014-06-02 12:30:00,33.43,33.46,33.39,33.43,51500.0,33.43,33.46,33.39,33.43,51500.0
2014-06-02 13:00:00,33.43,33.51,33.39,33.5,73900.0,33.43,33.51,33.39,33.5,73900.0
2014-06-02 13:30:00,33.5,33.55,33.48,33.51,106100.0,33.5,33.55,33.48,33.51,106100.0
2014-06-02 14:00:00,33.51,33.55,33.5,33.54,98000.0,33.51,33.55,33.5,33.54,98000.0
2014-06-02 14:30:00,33.54,33.55,33.49,33.5,102100.0,33.54,33.55,33.49,33.5,102100.0
2014-06-02 15:00:00,33.5,33.52,33.47,33.48,230600.0,33.5,33.52,33.47,33.48,230600.0
2014-06-02 15:30:00,33.48,33.54,33.47,33.51,510500.0,33.48,33.54,33.47,33.51,510500.0
2014-06-03 09:30:00,33.37,33.42,33.2,33.31,114500.0,33.37,33.42,33.2,33.31,114500.0
2014-06-03 10:00:00,33.32,33.53,33.3,33.5,125700.0,33.32,33.53,33.3,33.5,125700.0
2014-06-03 10:30:00,33.5,33.58,33.46,33.51,101100.0,33.5,33.58,33.46,33.51,101100.0
2014-06-03 11:00:00,33.52,33.58,33.48,33.53,198800.0,33.52,33.58,33.48,33.53,198800.0
2014-06-03 11:30:00,33.53,33.59,33.47,33.51,177600.0,33.53,33.59,33.47,33.51,177600.0
2014-06-03 12:00:00,33.51,33.59,33.5,33.55,37600.0,33.51,33.59,33.5,33.55,37600.0
2014-06-03 12:30:00,33.55,33.59,33.54,33.55,39100.0,33.55,33.59,33.54,33.55,39100.0
2014-06-03 13:00:00,33.55,33.62,33.55,33.61,86500.0,33.55,33.62,33.55,33.61,86500.0
2014-06-03 13:30:00,33.62,33.69,33.6,33.66,84500.0,33.62,33.69,33.6,33.66,84500.0
2014-06-03 14:00:00,33.66,33.68,33.59,33.66,78600.0,33.66,33.68,33.59,33.66,78600.0
2014-06-03 14:30:00,33.66,33.66,33.56,33.59,85300.0,33.66,33.66,33.56,33.59,85300.0
2014-06-03 15:00:00,33.6,33.6,33.51,33.55,117200.0,33.6,33.6,33.51,33.55,117200.0
2014-06-03 15:30:00,33.55,33.61,33.54,33.6,336600.0,33.55,33.61,33.54,33.6,336600.0
2014-06-04 09:30:00,33.42,33.61,33.11,33.44,292700.0,33.42,33.61,33.11,33.44,292700.0
2014-06-04 10:00:00,33.45,33.54,33.41,33.5,126300.0,33.45,33.54,33.41,33.5,126300.0
2014-06-04 10:30:00,33.51,33.54,33.47,33.52,118500.0,33.51,33.54,33.47,33.52,118500.0
2014-06-04 11:00:00,33.52,33.63,33.51,33.61,64100.0,33.52,33.63,33.51,33.61,64100.0
2014-06-04 11:30:00,33.61,33.61,33.53,33.55,144400.0,33.61,33.61,33.53,33.55,144400.0
2014-06-04 12:00:00,33.54,33.63,33.53,33.61,88600.0,33.54,33.63,33.53,33.61,88600.0
2014-06-04 12:30:00,33.62,33.69,33.61,33.69,132400.0,33.62,33.69,33.61,33.69,132400.0
2014-06-04 13:00:00,33.69,33.77,33.68,33.7,123400.0,33.69,33.77,33.68,33.7,123400.0
2014-06-04 13:30:00,33.7,33.73,33.64,33.65,146100.0,33.7,33.73,33.64,33.65,146100.0
2014-06-04 14:00:00,33.66,33.71,33.64,33.7,105200.0,33.66,33.71,33.64,33.7,105200.0
2014-06-04 14:30:00,33.71,33.71,33.64,33.66,83500.0,33.71,33.71,33.64,33.66,83500.0
2014-06-04 15:00:00,33.65,33.78,33.65,33.77,180300.0,33.65,33.78,33.65,33.77,180300.0
2014-06-04 15:30:00,33.77,34.0,33.76,33.9,1918600.0,33.77,34.0,33.76,33.9,1918600.0
2014-06-05 09:30:00,34.06,34.06,33.68,33.79,134800.0,34.06,34.06,33.68,33.79,134800.0
2014-06-05 10:00:00,33.79,33.89,33.7,33.85,349100.0,33.79,33.89,33.7,33.85,349100.0
2014-06-05 10:30:00,33.85,33.85,33.7,33.75,246200.0,33.85,33.85,33.7,33.75,246200.0
2014-06-05 11:00:00,33.76,34.07,33.74,34.04,188100.0,33.76,34.07,33.74,34.04,188100.0
2014-06-05 11:30:00,34.05,34.13,34.02,34.11,163500.0,34.05,34.13,34.02,34.11,163500.0
2014-06-05 12:00:00,34.12,34.19,34.07,34.17,188400.0,34.12,34.19,34.07,34.17,188400.0
2014-06-05 12:30:00,34.18,34.24,34.07,34.09,176400.0,34.18,34.24,34.07,34.09,176400.0
2014-06-05 13:00:00,34.09,34.21,34.09,34.18,266800.0,34.09,34.21,34.09,34.18,266800.0
2014-06-05 13:30:00,34.19,34.31,34.19,34.23,190600.0,34.19,34.31,34.19,34.23,190600.0
2014-06-05 14:00:00,34.23,34.31,34.22,34.28,152700.0,34.23,34.31,34.22,34.28,152700.0
2014-06-05 14:30:00,34.28,34.32,34.2,34.23,168400.0,34.28,34.32,34.2,34.23,168400.0
2014-06-05 15:00:00,34.22,34.26,34.15,34.16,180600.0,34.22,34.26,34.15,34.16,180600.0
2014-06-05 15:30:00,34.16,34.21,34.11,34.19,647000.0,34.16,34.21,34.11,34.19,647000.0
2014-06-06 09:30:00,34.21,34.52,34.17,34.42,171600.0,34.21,34.52,34.17,34.42,171600.0
2014-06-06 10:00:00,34.41,34.54,34.41,34.48,148200.0,34.41,34.54,34.41,34.48,148200.0
2014-06-06 10:30:00,34.47,34.51,34.34,34.42,54500.0,34.47,34.51,34.34,34.42,54500.0
2014-06-06 11:00:00,34.42,34.5,34.4,34.45,124800.0,34.42,34.5,34.4,34.45,124800.0
2014-06-06 11:30:00,34.44,34.51,34.36,34.37,79500.0,34.44,34.51,34.36,34.37,79500.0
2014-06-06 12:00:00,34.38,34.47,34.37,34.41,145800.0,34.38,34.47,34.37,34.41,145800.0
2014-06-06 12:30:00,34.41,34.43,34.33,34.36,76300.0,34.41,34.43,34.33,34.36,76300.0
2014-06-06 13:00:00,34.36,34.43,34.35,34.42,53700.0,34.36,34.43,34.35,34.42,53700.0
2014-06-06 13:30:00,34.41,34.46,34.38,34.45,192800.0,34.41,34.46,34.38,34.45,192800.0
2014-06-06 14:00:00,34.45,34.51,34.43,34.47,96900.0,34.45,34.51,34.43,34.47,96900.0
2014-06-06 14:30:00,34.46,34.46,34.37,34.41,141000.0,34.46,34.46,34.37,34.41,141000.0
2014-06-06 15:00:00,34.4,34.43,34.35,34.41,151700.0,34.4,34.43,34.35,34.41,151700.0
2014-06-06 15:30:00,34.41,34.42,34.32,34.4,364000.0,34.41,34.42,34.32,34.4,364000.0
2014-06-09 09:30:00,34.37,34.8,34.26,34.67,148100.0,34.37,34.8,34.26,34.67,148100.0
2014-06-09 10:00:00,34.67,34.76,34.48,34.58,100600.0,34.67,34.76,34.48,34.58,100600.0
2014-06-09 10:30:00,34.58,34.59,34.46,34.53,60400.0,34.58,34.59,34.46,34.53,60400.0
2014-06-09 11:00:00,34.54,34.66,34.51,34.64,125100.0,34.54,34.66,34.51,34.64,125100.0
2014-06-09 11:30:00,34.64,34.76,34.63,34.7,80700.0,34.64,34.76,34.63,34.7,80700.0
2014-06-09 12:00:00,34.7,34.73,34.68,34.72,99500.0,34.7,34.73,34.68,34.72,99500.0
2014-06-09 12:30:00,34.72,34.77,34.7,34.77,133300.0,34.72,34.77,34.7,34.77,133300.0
2014-06-09 13:00:00,34.77,34.83,34.77,34.8,113100.0,34.77,34.83,34.77,34.8,113100.0
2014-06-09 13:30:00,34.81,34.83,34.61,34.61,130900.0,34.81,34.83,34.61,34.61,130900.0
2014-06-09 14:00:00,34.6,34.68,34.59,34.68,141000.0,34.6,34.68,34.59,34.68,141000.0
2014-06-09 14:30:00,34.68,34.79,34.65,34.75,107700.0,34.68,34.79,34.65,34.75,107700.0
2014-06-09 15:00:00,34.75,34.83,34.72,34.79,102800.0,34.75,34.83,34.72,34.79,102800.0
2014-06-09 15:30:00,34.79,34.8,34.66,34.68,399900.0,34.79,34.8,34.66,34.68,399900.0
2014-06-10 09:30:00,34.47,34.54,33.52,33.94,686500.0,34.47,34.54,33.52,33.94,686500.0
2014-06-10 10:00:00,33.95,33.98,33.7,33.87,395900.0,33.95,33.98,33.7,33.87,395900.0
2014-06-10 10:30:00,33.86,33.88,33.61,33.73,199900.0,33.86,33.88,33.61,33.73,199900.0
2014-06-10 11:00:00,33.73,33.73,33.63,33.7,264400.0,33.73,33.73,33.63,33.7,264400.0
2014-06-10 11:30:00,33.71,33.72,33.63,33.65,139600.0,33.71,33.72,33.63,33.65,139600.0
2014-06-10 12:00:00,33.65,33.65,33.53,33.6,143100.0,33.65,33.65,33.53,33.6,143100.0
2014-06-10 12:30:00,33.6,33.61,33.54,33.58,139300.0,33.6,33.61,33.54,33.58,139300.0
2014-06-10 13:00:00,33.59,33.59,33.48,33.51,201100.0,33.59,33.59,33.48,33.51,201100.0
2014-06-10 13:30:00,33.51,33.52,33.47,33.51,174100.0,33.51,33.52,33.47,33.51,174100.0
2014-06-10 14:00:00,33.51,33.52,33.48,33.52,120600.0,33.51,33.52,33.48,33.52,120600.0
2014-06-10 14:30:00,33.52,33.52,33.49,33.51,119500.0,33.52,33.52,33.49,33.51,119500.0
2014-06-10 15:00:00,33.51,33.51,33.44,33.46,205200.0,33.51,33.51,33.44,33.46,205200.0
2014-06-10 15:30:00,33.45,33.45,33.33,33.4,585600.0,33.45,33.45,33.33,33.4,585600.0
2014-06-11 09:30:00,33.3,33.41,33.25,33.38,169000.0,33.3,33.41,33.25,33.38,169000.0
2014-06-11 10:00:00,33.38,33.41,33.25,33.26,75500.0,33.38,33.41,33.25,33.26,75500.0
2014-06-11 10:30:00,33.27,33.32,33.2,33.27,78100.0,33.27,33.32,33.2,33.27,78100.0
2014-06-11 11:00:00,33.28,33.33,33.26,33.32,81900.0,33.28,33.33,33.26,33.32,81900.0
2014-06-11 11:30:00,33.33,33.34,33.22,33.22,91000.0,33.33,33.34,33.22,33.22,91000.0
2014-06-11 12:00:00,33.22,33.41,33.13,33.34,396700.0,33.22,33.41,33.13,33.34,396700.0
2014-06-11 12:30:00,33.34,33.57,33.32,33.43,163500.0,33.34,33.57,33.32,33.43,163500.0
2014-06-11 13:00:00,33.43,33.51,33.34,33.51,57000.0,33.43,33.51,33.34,33.51,57000.0
2014-06-11 13:30:00,33.51,33.57,33.48,33.55,46500.0,33.51,33.57,33.48,33.55,46500.0
2014-06-11 14:00:00,33.55,33.62,33.52,33.6,109500.0,33.55,33.62,33.52,33.6,109500.0
2014-06-11 14:30:00,33.61,33.69,33.6,33.68,79800.0,33.61,33.69,33.6,33.68,79800.0
2014-06-11 15:00:00,33.68,33.86,33.64,33.85,221500.0,33.68,33.86,33.64,33.85,221500.0
2014-06-11 15:30:00,33.84,33.85,33.75,33.79,449300.0,33.84,33.85,33.75,33.79,449300.0
2014-06-12 09:30:00,33.72,33.72,33.28,33.33,241000.0,33.72,33.72,33.28,33.33,241000.0
2014-06-12 10:00:00,33.32,33.45,33.3,33.39,142400.0,33.32,33.45,33.3,33.39,142400.0
2014-06-12 10:30:00,33.4,33.41,33.22,33.28,49000.0,33.4,33.41,33.22,33.28,49000.0
2014-06-12 11:00:00,33.28,33.51,33.25,33.47,110400.0,33.28,33.51,33.25,33.47,110400.0
2014-06-12 11:30:00,33.47,33.52,33.46,33.5,81300.0,33.47,33.52,33.46,33.5,81300.0
2014-06-12 12:00:00,33.49,33.58,33.47,33.58,74400.0,33.49,33.58,33.47,33.58,74400.0
2014-06-12 12:30:00,33.58,33.66,33.55,33.59,157000.0,33.58,33.66,33.55,33.59,157000.0
2014-06-12 13:00:00,33.59,33.65,33.55,33.62,101800.0,33.59,33.65,33.55,33.62,101800.0
2014-06-12 13:30:00,33.62,33.69,33.59,33.62,151200.0,33.62,33.69,33.59,33.62,151200.0
2014-06-12 14:00:00,33.61,33.73,33.58,33.64,99300.0,33.61,33.73,33.58,33.64,99300.0
2014-06-12 14:30:00,33.63,33.65,33.59,33.6,129400.0,33.63,33.65,33.59,33.6,129400.0
2014-06-12 15:00:00,33.6,33.6,33.43,33.46,284900.0,33.6,33.6,33.43,33.46,284900.0
2014-06-12 15:30:00,33.45,33.48,33.38,33.46,708000.0,33.45,33.48,33.38,33.46,708000.0
2014-06-13 09:30:00,33.87,33.87,33.42,33.5,226600.0,33.87,33.87,33.42,33.5,226600.0
2014-06-13 10:00:00,33.5,33.52,33.34,33.45,223800.0,33.5,33.52,33.34,33.45,223800.0
2014-06-13 10:30:00,33.45,33.57,33.43,33.55,160000.0,33.45,33.57,33.43,33.55,160000.0
2014-06-13 11:00:00,33.55,33.59,33.34,33.35,282400.0,33.55,33.59,33.34,33.35,282400.0
2014-06-13 11:30:00,33.36,33.5,33.34,33.47,223000.0,33.36,33.5,33.34,33.47,223000.0
2014-06-13 12:00:00,33.46,33.49,33.42,33.48,70400.0,33.46,33.49,33.42,33.48,70400.0
2014-06-13 12:30:00,33.48,33.5,33.45,33.49,62000.0,33.48,33.5,33.45,33.49,62000.0
2014-06-13 13:00:00,33.49,33.51,33.45,33.48,126500.0,33.49,33.51,33.45,33.48,126500.0
2014-06-13 13:30:00,33.48,33.57,33.47,33.49,150600.0,33.48,33.57,33.47,33.49,150600.0
2014-06-13 14:00:00,33.5,33.55,33.45,33.55,117100.0,33.5,33.55,33.45,33.55,117100.0
2014-06-13 14:30:00,33.56,33.56,33.48,33.5,100200.0,33.56,33.56,33.48,33.5,100200.0
2014-06-13 15:00:00,33.5,33.55,33.48,33.49,299300.0,33.5,33.55,33.48,33.49,299300.0
2014-06-13 15:30:00,33.49,33.53,33.44,33.53,348400.0,33.49,33.53,33.44,33.53,348400.0
2014-06-16 09:30:00,34.5,34.5,33.13,33.19,337800.0,34.5,34.5,33.13,33.19,337800.0
2014-06-16 10:00:00,33.19,33.38,33.17,33.29,263200.0,33.19,33.38,33.17,33.29,263200.0
2014-06-16 10:30:00,33.29,33.3,33.24,33.29,119800.0,33.29,33.3,33.24,33.29,119800.0
2014-06-16 11:00:00,33.29,33.29,33.11,33.12,171000.0,33.29,33.29,33.11,33.12,171000.0
2014-06-16 11:30:00,33.12,33.18,33.01,33.16,414900.0,33.12,33.18,33.01,33.16,414900.0
2014-06-16 12:00:00,33.15,33.25,33.14,33.22,198900.0,33.15,33.25,33.14,33.22,198900.0
2014-06-16 12:30:00,33.22,33.33,33.19,33.3,130800.0,33.22,33.33,33.19,33.3,130800.0
2014-06-16 13:00:00,33.3,33.35,33.27,33.29,192200.0,33.3,33.35,33.27,33.29,192200.0
2014-06-16 13:30:00,33.32,33.42,33.3,33.37,222100.0,33.32,33.42,33.3,33.37,222100.0
2014-06-16 14:00:00,33.37,33.45,33.36,33.41,153800.0,33.37,33.45,33.36,33.41,153800.0
2014-06-16 14:30:00,33.41,33.41,33.26,33.27,193800.0,33.41,33.41,33.26,33.27,193800.0
2014-06-16 15:00:00,33.28,33.38,33.28,33.3,214700.0,33.28,33.38,33.28,33.3,214700.0
2014-06-16 15:30:00,33.31,33.33,33.25,33.32,704800.0,33.31,33.33,33.25,33.32,704800.0
2014-06-17 09:30:00,33.32,33.97,33.32,33.95,191800.0,33.32,33.97,33.32,33.95,191800.0
2014-06-17 10:00:00,33.94,33.95,33.64,33.79,369000.0,33.94,33.95,33.64,33.79,369000.0
2014-06-17 10:30:00,33.79,33.8,33.59,33.76,135100.0,33.79,33.8,33.59,33.76,135100.0
2014-06-17 11:00:00,33.77,33.9,33.73,33.82,144100.0,33.77,33.9,33.73,33.82,144100.0
2014-06-17 11:30:00,33.83,34.0,33.81,33.94,191900.0,33.83,34.0,33.81,33.94,191900.0
2014-06-17 12:00:00,33.94,34.0,33.94,33.97,69200.0,33.94,34.0,33.94,33.97,69200.0
2014-06-17 12:30:00,33.97,34.03,33.91,33.98,68600.0,33.97,34.03,33.91,33.98,68600.0
2014-06-17 13:00:00,33.98,34.07,33.91,34.0,85000.0,33.98,34.07,33.91,34.0,85000.0
2014-06-17 13:30:00,34.0,34.09,34.0,34.07,76100.0,34.0,34.09,34.0,34.07,76100.0
2014-06-17 14:00:00,34.07,34.07,33.95,34.03,112500.0,34.07,34.07,33.95,34.03,112500.0
2014-06-17 14:30:00,34.03,34.04,33.99,34.03,67000.0,34.03,34.04,33.99,34.03,67000.0
2014-06-17 15:00:00,34.03,34.03,33.99,34.02,115100.0,34.03,34.03,33.99,34.02,115100.0
2014-06-17 15:30:00,34.02,34.04,34.01,34.02,301700.0,34.02,34.04,34.01,34.02,301700.0
2014-06-18 09:30:00,34.04,34.04,33.7,33.72,110200.0,34.04,34.04,33.7,33.72,110200.0
2014-06-18 10:00:00,33.73,33.74,33.56,33.62,81600.0,33.73,33.74,33.56,33.62,81600.0
2014-06-18 10:30:00,33.63,33.7,33.57,33.57,52700.0,33.63,33.7,33.57,33.57,52700.0
2014-06-18 11:00:00,33.58,33.62,33.56,33.57,56800.0,33.58,33.62,33.56,33.57,56800.0
2014-06-18 11:30:00,33.57,33.65,33.55,33.56,76200.0,33.57,33.65,33.55,33.56,76200.0
2014-06-18 12:00:00,33.57,33.62,33.52,33.57,48900.0,33.57,33.62,33.52,33.57,48900.0
2014-06-18 12:30:00,33.57,33.57,33.51,33.55,53400.0,33.57,33.57,33.51,33.55,53400.0
2014-06-18 13:00:00,33.55,33.62,33.55,33.6,33800.0,33.55,33.62,33.55,33.6,33800.0
2014-06-18 13:30:00,33.6,33.6,33.51,33.52,74400.0,33.6,33.6,33.51,33.52,74400.0
2014-06-18 14:00:00,33.51,33.69,33.49,33.64,156300.0,33.51,33.69,33.49,33.64,156300.0
2014-06-18 14:30:00,33.64,33.71,33.6,33.71,114300.0,33.64,33.71,33.6,33.71,114300.0
2014-06-18 15:00:00,33.71,33.83,33.68,33.81,196900.0,33.71,33.83,33.68,33.81,196900.0
2014-06-18 15:30:00,33.82,33.93,33.8,33.92,263400.0,33.82,33.93,33.8,33.92,263400.0
2014-06-19 09:30:00,33.91,34.21,33.9,34.04,64000.0,33.91,34.21,33.9,34.04,64000.0
2014-06-19 10:00:00,34.04,34.08,33.91,34.0,79200.0,34.04,34.08,33.91,34.0,79200.0
2014-06-19 10:30:00,34.0,34.03,33.85,33.86,63600.0,34.0,34.03,33.85,33.86,63600.0
2014-06-19 11:00:00,33.87,33.88,33.71,33.78,60600.0,33.87,33.88,33.71,33.78,60600.0
2014-06-19 11:30:00,33.77,33.92,33.73,33.92,55500.0,33.77,33.92,33.73,33.92,55500.0
2014-06-19 12:00:00,33.93,33.95,33.89,33.93,37600.0,33.93,33.95,33.89,33.93,37600.0
2014-06-19 12:30:00,33.94,33.95,33.9,33.92,31700.0,33.94,33.95,33.9,33.92,31700.0
2014-06-19 13:00:00,33.92,33.93,33.84,33.93,29700.0,33.92,33.93,33.84,33.93,29700.0
2014-06-19 13:30:00,33.93,33.93,33.84,33.88,48600.0,33.93,33.93,33.84,33.88,48600.0
2014-06-19 14:00:00,33.87,33.89,33.82,33.87,40500.0,33.87,33.89,33.82,33.87,40500.0
2014-06-19 14:30:00,33.86,33.87,33.83,33.85,48800.0,33.86,33.87,33.83,33.85,48800.0
2014-06-19 15:00:00,33.85,33.9,33.83,33.89,66700.0,33.85,33.9,33.83,33.89,66700.0
2014-06-19 15:30:00,33.89,33.94,33.86,33.87,205600.0,33.89,33.94,33.86,33.87,205600.0
2014-06-20 09:30:00,33.99,34.1,33.92,34.05,188500.0,33.99,34.1,33.92,34.05,188500.0
2014-06-20 10:00:00,34.06,34.08,33.9,33.91,89700.0,34.06,34.08,33.9,33.91,89700.0
2014-06-20 10:30:00,33.93,34.0,33.91,33.98,33800.0,33.93,34.0,33.91,33.98,33800.0
2014-06-20 11:00:00,33.98,34.0,33.82,33.83,154400.0,33.98,34.0,33.82,33.83,154400.0
2014-06-20 11:30:00,33.82,33.94,33.77,33.91,128600.0,33.82,33.94,33.77,33.91,128600.0
2014-06-20 12:00:00,33.91,34.01,33.9,33.98,59500.0,33.91,34.01,33.9,33.98,59500.0
2014-06-20 12:30:00,33.98,34.02,33.97,33.98,50100.0,33.98,34.02,33.97,33.98,50100.0
2014-06-20 13:00:00,33.98,34.02,33.98,33.99,113700.0,33.98,34.02,33.98,33.99,113700.0
2014-06-20 13:30:00,33.98,34.01,33.98,34.0,30100.0,33.98,34.01,33.98,34.0,30100.0
2014-06-20 14:00:00,34.01,34.04,34.01,34.02,60800.0,34.01,34.04,34.01,34.02,60800.0
2014-06-20 14:30:00,34.02,34.03,34.0,34.01,173900.0,34.02,34.03,34.0,34.01,173900.0
2014-06-20 15:00:00,34.01,34.06,34.0,34.06,229600.0,34.01,34.06,34.0,34.06,229600.0
2014-06-20 15:30:00,34.06,34.2,34.06,34.14,653400.0,34.06,34.2,34.06,34.14,653400.0
2014-06-23 09:30:00,34.17,34.47,34.14,34.2,168600.0,34.17,34.47,34.14,34.2,168600.0
2014-06-23 10:00:00,34.21,34.3,34.18,34.18,91900.0,34.21,34.3,34.18,34.18,91900.0
2014-06-23 10:30:00,34.18,34.23,34.16,34.21,79700.0,34.18,34.23,34.16,34.21,79700.0
2014-06-23 11:00:00,34.21,34.22,34.17,34.17,98600.0,34.21,34.22,34.17,34.17,98600.0
2014-06-23 11:30:00,34.18,34.21,34.09,34.15,159900.0,34.18,34.21,34.09,34.15,159900.0
2014-06-23 12:00:00,34.15,34.2,34.15,34.18,52700.0,34.15,34.2,34.15,34.18,52700.0
2014-06-23 12:30:00,34.17,34.2,34.17,34.18,47800.0,34.17,34.2,34.17,34.18,47800.0
2014-06-23 13:00:00,34.18,34.18,34.16,34.17,72200.0,34.18,34.18,34.16,34.17,72200.0
2014-06-23 13:30:00,34.18,34.19,34.09,34.12,98100.0,34.18,34.19,34.09,34.12,98100.0
2014-06-23 14:00:00,34.11,34.11,34.04,34.04,75800.0,34.11,34.11,34.04,34.04,75800.0
2014-06-23 14:30:00,34.05,34.05,33.98,34.02,75000.0,34.05,34.05,33.98,34.02,75000.0
2014-06-23 15:00:00,34.03,34.03,33.99,34.0,93700.0,34.03,34.03,33.99,34.0,93700.0
2014-06-23 15:30:00,34.0,34.01,33.99,34.01,239700.0,34.0,34.01,33.99,34.01,239700.0
2014-06-24 09:30:00,34.0,34.16,33.95,34.05,109900.0,34.0,34.16,33.95,34.05,109900.0
2014-06-24 10:00:00,34.06,34.39,34.06,34.39,115200.0,34.06,34.39,34.06,34.39,115200.0
2014-06-24 10:30:00,34.39,34.45,34.3,34.42,116300.0,34.39,34.45,34.3,34.42,116300.0
2014-06-24 11:00:00,34.43,34.48,34.3,34.33,130200.0,34.43,34.48,34.3,34.33,130200.0
2014-06-24 11:30:00,34.34,34.35,34.24,34.26,50200.0,34.34,34.35,34.24,34.26,50200.0
2014-06-24 12:00:00,34.26,34.29,34.25,34.29,56600.0,34.26,34.29,34.25,34.29,56600.0
2014-06-24 12:30:00,34.28,34.3,34.23,34.26,60800.0,34.28,34.3,34.23,34.26,60800.0
2014-06-24 13:00:00,34.26,34.26,34.17,34.26,96700.0,34.26,34.26,34.17,34.26,96700.0
2014-06-24 13:30:00,34.25,34.35,34.25,34.26,56600.0,34.25,34.35,34.25,34.26,56600.0
2014-06-24 14:00:00,34.27,34.38,34.27,34.35,223900.0,34.27,34.38,34.27,34.35,223900.0
2014-06-24 14:30:00,34.35,34.35,34.27,34.28,171300.0,34.35,34.35,34.27,34.28,171300.0
2014-06-24 15:00:00,34.27,34.29,34.05,34.08,163400.0,34.27,34.29,34.05,34.08,163400.0
2014-06-24 15:30:00,34.08,34.1,34.0,34.03,250100.0,34.08,34.1,34.0,34.03,250100.0
2014-06-25 09:30:00,33.97,34.15,32.98,33.88,278500.0,33.97,34.15,32.98,33.88,278500.0
2014-06-25 10:00:00,33.9,33.99,33.77,33.78,186300.0,33.9,33.99,33.77,33.78,186300.0
2014-06-25 10:30:00,33.78,33.88,33.73,33.75,132500.0,33.78,33.88,33.73,33.75,132500.0
2014-06-25 11:00:00,33.76,33.84,33.63,33.65,134300.0,33.76,33.84,33.63,33.65,134300.0
2014-06-25 11:30:00,33.65,33.66,33.49,33.57,100600.0,33.65,33.66,33.49,33.57,100600.0
2014-06-25 12:00:00,33.57,33.74,33.56,33.74,76400.0,33.57,33.74,33.56,33.74,76400.0
2014-06-25 12:30:00,33.74,33.76,33.68,33.73,37200.0,33.74,33.76,33.68,33.73,37200.0
2014-06-25 13:00:00,33.74,33.84,33.74,33.82,75200.0,33.74,33.84,33.74,33.82,75200.0
2014-06-25 13:30:00,33.82,33.89,33.82,33.88,112000.0,33.82,33.89,33.82,33.88,112000.0
2014-06-25 14:00:00,33.89,33.94,33.84,33.92,54900.0,33.89,33.94,33.84,33.92,54900.0
2014-06-25 14:30:00,33.93,34.01,33.92,33.98,77100.0,33.93,34.01,33.92,33.98,77100.0
2014-06-25 15:00:00,33.98,33.98,33.89,33.91,96300.0,33.98,33.98,33.89,33.91,96300.0
2014-06-25 15:30:00,33.9,33.99,33.9,33.9,179500.0,33.9,33.99,33.9,33.9,179500.0
2014-06-26 09:30:00,33.84,33.9,33.41,33.48,99300.0,33.84,33.9,33.41,33.48,99300.0
2014-06-26 10:00:00,33.43,33.81,33.43,33.62,102000.0,33.43,33.81,33.43,33.62,102000.0
2014-06-26 10:30:00,33.61,33.61,33.45,33.55,74600.0,33.61,33.61,33.45,33.55,74600.0
2014-06-26 11:00:00,33.56,33.7,33.56,33.69,61500.0,33.56,33.7,33.56,33.69,61500.0
2014-06-26 11:30:00,33.67,33.72,33.62,33.67,43800.0,33.67,33.72,33.62,33.67,43800.0
2014-06-26 12:00:00,33.68,33.7,33.56,33.66,31400.0,33.68,33.7,33.56,33.66,31400.0
2014-06-26 12:30:00,33.66,33.7,33.57,33.57,46000.0,33.66,33.7,33.57,33.57,46000.0
2014-06-26 13:00:00,33.58,33.77,33.58,33.77,31200.0,33.58,33.77,33.58,33.77,31200.0
2014-06-26 13:30:00,33.77,33.78,33.71,33.71,45800.0,33.77,33.78,33.71,33.71,45800.0
2014-06-26 14:00:00,33.71,33.78,33.71,33.78,43600.0,33.71,33.78,33.71,33.78,43600.0
2014-06-26 14:30:00,33.78,33.83,33.77,33.77,53000.0,33.78,33.83,33.77,33.77,53000.0
2014-06-26 15:00:00,33.77,33.83,33.75,33.8,59800.0,33.77,33.83,33.75,33.8,59800.0
2014-06-26 15:30:00,33.79,33.86,33.79,33.82,118100.0,33.79,33.86,33.79,33.82,118100.0
2014-06-27 09:30:00,33.69,33.87,33.6,33.76,181900.0,33.69,33.87,33.6,33.76,181900.0
2014-06-27 10:00:00,33.74,33.78,33.64,33.77,104700.0,33.74,33.78,33.64,33.77,104700.0
2014-06-27 10:30:00,33.77,33.86,33.72,33.73,33900.0,33.77,33.86,33.72,33.73,33900.0
2014-06-27 11:00:00,33.73,33.81,33.72,33.81,33800.0,33.73,33.81,33.72,33.81,33800.0
2014-06-27 11:30:00,33.81,33.84,33.8,33.83,31500.0,33.81,33.84,33.8,33.83,31500.0
2014-06-27 12:00:00,33.84,33.84,33.77,33.79,25700.0,33.84,33.84,33.77,33.79,25700.0
2014-06-27 12:30:00,33.78,33.79,33.71,33.71,28400.0,33.78,33.79,33.71,33.71,28400.0
2014-06-27 13:00:00,33.72,33.73,33.6,33.65,35600.0,33.72,33.73,33.6,33.65,35600.0
2014-06-27 13:30:00,33.65,33.68,33.62,33.63,27200.0,33.65,33.68,33.62,33.63,27200.0
2014-06-27 14:00:00,33.63,33.65,33.6,33.63,61000.0,33.63,33.65,33.6,33.63,61000.0
2014-06-27 14:30:00,33.63,33.67,33.58,33.58,29100.0,33.63,33.67,33.58,33.58,29100.0
2014-06-27 15:00:00,33.58,33.67,33.58,33.63,56800.0,33.58,33.67,33.58,33.63,56800.0
2014-06-27 15:30:00,33.63,33.76,33.63,33.75,140500.0,33.63,33.76,33.63,33.75,140500.0
2014-06-30 09:30:00,33.62,33.97,33.5,33.65,219300.0,33.62,33.97,33.5,33.65,219300.0
2014-06-30 10:00:00,33.65,33.86,33.62,33.67,100600.0,33.65,33.86,33.62,33.67,100600.0
2014-06-30 10:30:00,33.68,33.8,33.68,33.77,68300.0,33.68,33.8,33.68,33.77,68300.0
2014-06-30 11:00:00,33.77,33.91,33.74,33.9,34800.0,33.77,33.91,33.74,33.9,34800.0
2014-06-30 11:30:00,33.91,33.92,33.84,33.87,37500.0,33.91,33.92,33.84,33.87,37500.0
2014-06-30 12:00:00,33.88,33.94,33.86,33.88,59300.0,33.88,33.94,33.86,33.88,59300.0
2014-06-30 12:30:00,33.89,33.92,33.84,33.9,102800.0,33.89,33.92,33.84,33.9,102800.0
2014-06-30 13:00:00,33.91,33.92,33.82,33.84,114000.0,33.91,33.92,33.82,33.84,114000.0
2014-06-30 13:30:00,33.84,33.84,33.8,33.81,39800.0,33.84,33.84,33.8,33.81,39800.0
2014-06-30 14:00:00,33.81,33.9,33.81,33.89,94400.0,33.81,33.9,33.81,33.89,94400.0
2014-06-30 14:30:00,33.89,33.9,33.75,33.76,116400.0,33.89,33.9,33.75,33.76,116400.0
2014-06-30 15:00:00,33.75,33.83,33.73,33.82,128900.0,33.75,33.83,33.73,33.82,128900.0
2014-06-30 15:30:00,33.83,33.87,33.76,33.86,237000.0,33.83,33.87,33.76,33.86,237000.0
2014-07-01 09:30:00,32.66,33.25,32.62,33.16,552500.0,32.66,33.25,32.62,33.16,552500.0
2014-07-01 10:00:00,33.15,33.32,32.94,32.96,354200.0,33.15,33.32,32.94,32.96,354200.0
2014-07-01 10:30:00,32.96,33.27,32.95,33.19,188200.0,32.96,33.27,32.95,33.19,188200.0
2014-07-01 11:00:00,33.21,33.27,33.16,33.2,169500.0,33.21,33.27,33.16,33.2,169500.0
2014-07-01 11:30:00,33.21,33.39,33.16,33.39,190700.0,33.21,33.39,33.16,33.39,190700.0
2014-07-01 12:00:00,33.39,33.63,33.31,33.61,227200.0,33.39,33.63,33.31,33.61,227200.0
2014-07-01 12:30:00,33.62,33.73,33.57,33.65,146700.0,33.62,33.73,33.57,33.65,146700.0
2014-07-01 13:00:00,33.64,33.78,33.64,33.75,105400.0,33.64,33.78,33.64,33.75,105400.0
2014-07-01 13:30:00,33.75,33.76,33.54,33.62,170000.0,33.75,33.76,33.54,33.62,170000.0
2014-07-01 14:00:00,33.63,33.63,33.54,33.57,203900.0,33.63,33.63,33.54,33.57,203900.0
2014-07-01 14:30:00,33.57,33.64,33.47,33.61,222000.0,33.57,33.64,33.47,33.61,222000.0
2014-07-01 15:00:00,33.61,33.67,33.42,33.45,474400.0,33.61,33.67,33.42,33.45,474400.0
2014-07-01 15:30:00,33.45,33.48,33.33,33.41,741700.0,33.45,33.48,33.33,33.41,741700.0
2014-07-02 09:30:00,33.88,33.89,33.42,33.59,364300.0,33.88,33.89,33.42,33.59,364300.0
2014-07-02 10:00:00,33.61,33.78,33.6,33.74,455900.0,33.61,33.78,33.6,33.74,455900.0
2014-07-02 10:30:00,33.74,33.96,33.68,33.85,243300.0,33.74,33.96,33.68,33.85,243300.0
2014-07-02 11:00:00,33.85,33.94,33.81,33.91,153600.0,33.85,33.94,33.81,33.91,153600.0
2014-07-02 11:30:00,33.9,34.05,33.87,34.03,282600.0,33.9,34.05,33.87,34.03,282600.0
2014-07-02 12:00:00,34.03,34.1,34.03,34.09,75000.0,34.03,34.1,34.03,34.09,75000.0
2014-07-02 12:30:00,34.1,34.22,34.1,34.18,78300.0,34.1,34.22,34.1,34.18,78300.0
2014-07-02 13:00:00,34.17,34.23,34.1,34.13,120900.0,34.17,34.23,34.1,34.13,120900.0
2014-07-02 13:30:00,34.13,34.15,34.11,34.13,62900.0,34.13,34.15,34.11,34.13,62900.0
2014-07-02 14:00:00,34.12,34.15,34.08,34.1,78200.0,34.12,34.15,34.08,34.1,78200.0
2014-07-02 14:30:00,34.1,34.12,34.08,34.11,80800.0,34.1,34.12,34.08,34.11,80800.0
2014-07-02 15:00:00,34.11,34.14,34.1,34.13,85700.0,34.11,34.14,34.1,34.13,85700.0
2014-07-02 15:30:00,34.12,34.16,34.02,34.05,511600.0,34.12,34.16,34.02,34.05,511600.0
2014-07-03 09:30:00,34.18,34.52,34.17,34.47,211200.0,34.18,34.52,34.17,34.47,211200.0
2014-07-03 10:00:00,34.48,34.68,34.43,34.67,249600.0,34.48,34.68,34.43,34.67,249600.0
2014-07-03 10:30:00,34.67,34.8,34.54,34.62,147900.0,34.67,34.8,34.54,34.62,147900.0
2014-07-03 11:00:00,34.63,34.64,34.46,34.54,83900.0,34.63,34.64,34.46,34.54,83900.0
2014-07-03 11:30:00,34.54,34.57,34.49,34.52,96300.0,34.54,34.57,34.49,34.52,96300.0
2014-07-03 12:00:00,34.52,34.55,34.42,34.46,113400.0,34.52,34.55,34.42,34.46,113400.0
2014-07-03 12:30:00,34.47,34.55,34.41,34.49,353800.0,34.47,34.55,34.41,34.49,353800.0
2014-07-07 09:30:00,34.45,34.45,34.14,34.17,91100.0,34.45,34.45,34.14,34.17,91100.0
2014-07-07 10:00:00,34.2,34.27,34.13,34.14,66000.0,34.2,34.27,34.13,34.14,66000.0
2014-07-07 10:30:00,34.16,34.41,34.09,34.31,166400.0,34.16,34.41,34.09,34.31,166400.0
2014-07-07 11:00:00,34.3,34.39,34.28,34.29,116900.0,34.3,34.39,34.28,34.29,116900.0
2014-07-07 11:30:00,34.29,34.29,34.21,34.25,20700.0,34.29,34.29,34.21,34.25,20700.0
2014-07-07 12:00:00,34.25,34.32,34.25,34.27,47700.0,34.25,34.32,34.25,34.27,47700.0
2014-07-07 12:30:00,34.27,34.45,34.27,34.42,87700.0,34.27,34.45,34.27,34.42,87700.0
2014-07-07 13:00:00,34.41,34.5,34.4,34.45,72200.0,34.41,34.5,34.4,34.45,72200.0
2014-07-07 13:30:00,34.45,34.59,34.45,34.55,134100.0,34.45,34.59,34.45,34.55,134100.0
2014-07-07 14:00:00,34.54,34.54,34.46,34.46,95200.0,34.54,34.54,34.46,34.46,95200.0
2014-07-07 14:30:00,34.46,34.47,34.35,34.36,79400.0,34.46,34.47,34.35,34.36,79400.0
2014-07-07 15:00:00,34.36,34.39,34.34,34.36,44100.0,34.36,34.39,34.34,34.36,44100.0
2014-07-07 15:30:00,34.37,34.37,34.25,34.29,186500.0,34.37,34.37,34.25,34.29,186500.0
2014-07-08 09:30:00,34.27,34.37,33.97,34.18,71000.0,34.27,34.37,33.97,34.18,71000.0
2014-07-08 10:00:00,34.17,34.18,33.97,34.03,108700.0,34.17,34.18,33.97,34.03,108700.0
2014-07-08 10:30:00,34.04,34.23,33.99,34.17,163600.0,34.04,34.23,33.99,34.17,163600.0
2014-07-08 11:00:00,34.15,34.16,34.03,34.08,137200.0,34.15,34.16,34.03,34.08,137200.0
2014-07-08 11:30:00,34.09,34.23,34.06,34.21,99700.0,34.09,34.23,34.06,34.21,99700.0
2014-07-08 12:00:00,34.2,34.22,34.14,34.16,43500.0,34.2,34.22,34.14,34.16,43500.0
2014-07-08 12:30:00,34.19,34.27,34.14,34.23,34000.0,34.19,34.27,34.14,34.23,34000.0
2014-07-08 13:00:00,34.23,34.24,34.13,34.15,118800.0,34.23,34.24,34.13,34.15,118800.0
2014-07-08 13:30:00,34.15,34.21,34.12,34.14,53600.0,34.15,34.21,34.12,34.14,53600.0
2014-07-08 14:00:00,34.13,34.14,34.03,34.05,69100.0,34.13,34.14,34.03,34.05,69100.0
2014-07-08 14:30:00,34.05,34.07,34.0,34.01,86000.0,34.05,34.07,34.0,34.01,86000.0
2014-07-08 15:00:00,34.01,34.02,33.99,34.0,84800.0,34.01,34.02,33.99,34.0,84800.0
2014-07-08 15:30:00,34.01,34.1,33.99,34.05,332400.0,34.01,34.1,33.99,34.05,332400.0
2014-07-09 09:30:00,34.18,34.24,33.55,34.22,166800.0,34.18,34.24,33.55,34.22,166800.0
2014-07-09 10:00:00,34.24,34.37,34.14,34.26,60200.0,34.24,34.37,34.14,34.26,60200.0
2014-07-09 10:30:00,34.25,34.26,34.14,34.22,137200.0,34.25,34.26,34.14,34.22,137200.0
2014-07-09 11:00:00,34.22,34.44,34.22,34.35,51700.0,34.22,34.44,34.22,34.35,51700.0
2014-07-09 11:30:00,34.35,34.37,34.26,34.36,47200.0,34.35,34.37,34.26,34.36,47200.0
2014-07-09 12:00:00,34.35,34.43,34.35,34.41,50900.0,34.35,34.43,34.35,34.41,50900.0
2014-07-09 12:30:00,34.4,34.4,34.3,34.35,31700.0,34.4,34.4,34.3,34.35,31700.0
2014-07-09 13:00:00,34.34,34.37,34.29,34.29,43500.0,34.34,34.37,34.29,34.29,43500.0
2014-07-09 13:30:00,34.29,34.31,34.26,34.29,29000.0,34.29,34.31,34.26,34.29,29000.0
2014-07-09 14:00:00,34.29,34.41,34.24,34.4,53800.0,34.29,34.41,34.24,34.4,53800.0
2014-07-09 14:30:00,34.38,34.44,34.33,34.41,40300.0,34.38,34.44,34.33,34.41,40300.0
2014-07-09 15:00:00,34.4,34.47,34.38,34.46,86500.0,34.4,34.47,34.38,34.46,86500.0
2014-07-09 15:30:00,34.45,34.49,34.41,34.44,241400.0,34.45,34.49,34.41,34.44,241400.0
2014-07-10 09:30:00,33.94,34.01,33.16,33.57,356500.0,33.94,34.01,33.16,33.57,356500.0
2014-07-10 10:00:00,33.57,33.67,33.4,33.66,264800.0,33.57,33.67,33.4,33.66,264800.0
2014-07-10 10:30:00,33.67,33.77,33.66,33.72,103300.0,33.67,33.77,33.66,33.72,103300.0
2014-07-10 11:00:00,33.71,33.82,33.68,33.78,104100.0,33.71,33.82,33.68,33.78,104100.0
2014-07-10 11:30:00,33.78,33.82,33.74,33.81,60500.0,33.78,33.82,33.74,33.81,60500.0
2014-07-10 12:00:00,33.81,33.95,33.79,33.92,71100.0,33.81,33.95,33.79,33.92,71100.0
2014-07-10 12:30:00,33.93,33.95,33.74,33.75,122600.0,33.93,33.95,33.74,33.75,122600.0
2014-07-10 13:00:00,33.75,33.92,33.75,33.91,56800.0,33.75,33.92,33.75,33.91,56800.0
2014-07-10 13:30:00,33.92,33.97,33.89,33.94,104500.0,33.92,33.97,33.89,33.94,104500.0
2014-07-10 14:00:00,33.94,33.95,33.86,33.9,82000.0,33.94,33.95,33.86,33.9,82000.0
2014-07-10 14:30:00,33.9,33.91,33.77,33.82,75200.0,33.9,33.91,33.77,33.82,75200.0
2014-07-10 15:00:00,33.82,33.9,33.79,33.83,122100.0,33.82,33.9,33.79,33.83,122100.0
2014-07-10 15:30:00,33.83,33.85,33.76,33.79,232100.0,33.83,33.85,33.76,33.79,232100.0
2014-07-11 09:30:00,33.46,33.73,33.27,33.28,178900.0,33.46,33.73,33.27,33.28,178900.0
2014-07-11 10:00:00,33.27,33.38,33.25,33.34,95900.0,33.27,33.38,33.25,33.34,95900.0
2014-07-11 10:30:00,33.35,33.36,33.2,33.27,151700.0,33.35,33.36,33.2,33.27,151700.0
2014-07-11 11:00:00,33.28,33.3,33.21,33.25,76800.0,33.28,33.3,33.21,33.25,76800.0
2014-07-11 11:30:00,33.25,33.34,33.25,33.34,45100.0,33.25,33.34,33.25,33.34,45100.0
2014-07-11 12:00:00,33.34,33.4,33.34,33.36,38000.0,33.34,33.4,33.34,33.36,38000.0
2014-07-11 12:30:00,33.36,33.45,33.36,33.43,46800.0,33.36,33.45,33.36,33.43,46800.0
2014-07-11 13:00:00,33.43,33.45,33.39,33.45,44100.0,33.43,33.45,33.39,33.45,44100.0
2014-07-11 13:30:00,33.45,33.46,33.36,33.46,67300.0,33.45,33.46,33.36,33.46,67300.0
2014-07-11 14:00:00,33.46,33.54,33.45,33.54,39300.0,33.46,33.54,33.45,33.54,39300.0
2014-07-11 14:30:00,33.55,33.57,33.52,33.53,59600.0,33.55,33.57,33.52,33.53,59600.0
2014-07-11 15:00:00,33.53,33.58,33.49,33.58,69900.0,33.53,33.58,33.49,33.58,69900.0
2014-07-11 15:30:00,33.58,33.6,33.53,33.55,224500.0,33.58,33.6,33.53,33.55,224500.0
2014-07-14 09:30:00,33.83,33.89,33.51,33.52,105200.0,33.83,33.89,33.51,33.52,105200.0
2014-07-14 10:00:00,33.56,33.57,33.31,33.32,216200.0,33.56,33.57,33.31,33.32,216200.0
2014-07-14 10:30:00,33.31,33.49,33.31,33.43,37000.0,33.31,33.49,33.31,33.43,37000.0
2014-07-14 11:00:00,33.44,33.48,33.4,33.47,32500.0,33.44,33.48,33.4,33.47,32500.0
2014-07-14 11:30:00,33.48,33.51,33.44,33.45,39600.0,33.48,33.51,33.44,33.45,39600.0
2014-07-14 12:00:00,33.45,33.46,33.34,33.35,30200.0,33.45,33.46,33.34,33.35,30200.0
2014-07-14 12:30:00,33.36,33.39,33.31,33.35,27600.0,33.36,33.39,33.31,33.35,27600.0
2014-07-14 13:00:00,33.35,33.38,33.31,33.36,19700.0,33.35,33.38,33.31,33.36,19700.0
2014-07-14 13:30:00,33.38,33.43,33.33,33.41,41000.0,33.38,33.43,33.33,33.41,41000.0
2014-07-14 14:00:00,33.41,33.43,33.38,33.4,69800.0,33.41,33.43,33.38,33.4,69800.0
2014-07-14 14:30:00,33.41,33.43,33.35,33.37,52100.0,33.41,33.43,33.35,33.37,52100.0
2014-07-14 15:00:00,33.37,33.37,33.35,33.36,67200.0,33.37,33.37,33.35,33.36,67200.0
2014-07-14 15:30:00,33.36,33.39,33.33,33.36,230800.0,33.36,33.39,33.33,33.36,230800.0
2014-07-15 09:30:00,33.49,33.63,33.19,33.5,158800.0,33.49,33.63,33.19,33.5,158800.0
2014-07-15 10:00:00,33.52,33.65,33.52,33.58,167900.0,33.52,33.65,33.52,33.58,167900.0
2014-07-15 10:30:00,33.57,33.64,33.44,33.51,151100.0,33.57,33.64,33.44,33.51,151100.0
2014-07-15 11:00:00,33.51,33.55,33.36,33.4,78300.0,33.51,33.55,33.36,33.4,78300.0
2014-07-15 11:30:00,33.38,33.45,33.31,33.32,77900.0,33.38,33.45,33.31,33.32,77900.0
2014-07-15 12:00:00,33.31,33.4,33.31,33.38,39400.0,33.31,33.4,33.31,33.38,39400.0
2014-07-15 12:30:00,33.39,33.5,33.35,33.36,50800.0,33.39,33.5,33.35,33.36,50800.0
2014-07-15 13:00:00,33.36,33.49,33.34,33.48,44100.0,33.36,33.49,33.34,33.48,44100.0
2014-07-15 13:30:00,33.46,33.51,33.38,33.44,65300.0,33.46,33.51,33.38,33.44,65300.0
2014-07-15 14:00:00,33.42,33.44,33.33,33.38,86800.0,33.42,33.44,33.33,33.38,86800.0
2014-07-15 14:30:00,33.39,33.39,33.28,33.28,60800.0,33.39,33.39,33.28,33.28,60800.0
2014-07-15 15:00:00,33.3,33.3,33.24,33.24,93400.0,33.3,33.3,33.24,33.24,93400.0
2014-07-15 15:30:00,33.25,33.31,33.24,33.29,342200.0,33.25,33.31,33.24,33.29,342200.0
2014-07-16 09:30:00,33.45,33.51,32.85,33.03,118300.0,33.45,33.51,32.85,33.03,118300.0
2014-07-16 10:00:00,33.04,33.15,32.87,32.97,98500.0,33.04,33.15,32.87,32.97,98500.0
2014-07-16 10:30:00,32.98,33.11,32.95,33.04,49300.0,32.98,33.11,32.95,33.04,49300.0
2014-07-16 11:00:00,33.06,33.19,33.06,33.15,32400.0,33.06,33.19,33.06,33.15,32400.0
2014-07-16 11:30:00,33.15,33.22,33.09,33.22,43600.0,33.15,33.22,33.09,33.22,43600.0
2014-07-16 12:00:00,33.23,33.34,33.22,33.33,51600.0,33.23,33.34,33.22,33.33,51600.0
2014-07-16 12:30:00,33.34,33.43,33.33,33.38,99500.0,33.34,33.43,33.33,33.38,99500.0
2014-07-16 13:00:00,33.39,33.44,33.3,33.36,59800.0,33.39,33.44,33.3,33.36,59800.0
2014-07-16 13:30:00,33.37,33.39,33.32,33.37,47000.0,33.37,33.39,33.32,33.37,47000.0
2014-07-16 14:00:00,33.37,33.41,33.28,33.29,64600.0,33.37,33.41,33.28,33.29,64600.0
2014-07-16 14:30:00,33.29,33.32,33.22,33.28,68700.0,33.29,33.32,33.22,33.28,68700.0
2014-07-16 15:00:00,33.27,33.32,33.27,33.3,60800.0,33.27,33.32,33.27,33.3,60800.0
2014-07-16 15:30:00,33.29,33.31,33.24,33.25,168000.0,33.29,33.31,33.24,33.25,168000.0
2014-07-17 09:30:00,33.08,33.41,33.08,33.37,99100.0,33.08,33.41,33.08,33.37,99100.0
2014-07-17 10:00:00,33.34,33.51,33.31,33.51,61300.0,33.34,33.51,33.31,33.51,61300.0
2014-07-17 10:30:00,33.51,33.59,33.4,33.59,86200.0,33.51,33.59,33.4,33.59,86200.0
2014-07-17 11:00:00,33.59,33.59,33.44,33.45,60000.0,33.59,33.59,33.44,33.45,60000.0
2014-07-17 11:30:00,33.45,33.59,33.41,33.48,115000.0,33.45,33.59,33.41,33.48,115000.0
2014-07-17 12:00:00,33.48,33.55,33.44,33.53,89900.0,33.48,33.55,33.44,33.53,89900.0
2014-07-17 12:30:00,33.53,33.69,33.49,33.62,83700.0,33.53,33.69,33.49,33.62,83700.0
2014-07-17 13:00:00,33.62,33.66,33.6,33.66,60500.0,33.62,33.66,33.6,33.66,60500.0
2014-07-17 13:30:00,33.66,33.68,33.57,33.6,53700.0,33.66,33.68,33.57,33.6,53700.0
2014-07-17 14:00:00,33.59,33.6,33.51,33.53,56800.0,33.59,33.6,33.51,33.53,56800.0
2014-07-17 14:30:00,33.54,33.57,33.52,33.52,60700.0,33.54,33.57,33.52,33.52,60700.0
2014-07-17 15:00:00,33.53,33.55,33.42,33.45,109600.0,33.53,33.55,33.42,33.45,109600.0
2014-07-17 15:30:00,33.45,33.48,33.37,33.38,220500.0,33.45,33.48,33.37,33.38,220500.0
2014-07-18 09:30:00,33.5,33.82,33.38,33.77,189600.0,33.5,33.82,33.38,33.77,189600.0
2014-07-18 10:00:00,33.77,33.82,33.64,33.75,113500.0,33.77,33.82,33.64,33.75,113500.0
2014-07-18 10:30:00,33.78,33.9,33.7,33.89,85600.0,33.78,33.9,33.7,33.89,85600.0
2014-07-18 11:00:00,33.9,33.91,33.81,33.83,71500.0,33.9,33.91,33.81,33.83,71500.0
2014-07-18 11:30:00,33.83,33.93,33.82,33.83,79900.0,33.83,33.93,33.82,33.83,79900.0
2014-07-18 12:00:00,33.84,34.01,33.83,33.95,98300.0,33.84,34.01,33.83,33.95,98300.0
2014-07-18 12:30:00,33.95,33.98,33.92,33.93,74700.0,33.95,33.98,33.92,33.93,74700.0
2014-07-18 13:00:00,33.93,33.98,33.85,33.94,45200.0,33.93,33.98,33.85,33.94,45200.0
2014-07-18 13:30:00,33.95,34.02,33.95,34.01,49400.0,33.95,34.02,33.95,34.01,49400.0
2014-07-18 14:00:00,34.01,34.13,33.96,34.08,83700.0,34.01,34.13,33.96,34.08,83700.0
2014-07-18 14:30:00,34.08,34.08,34.0,34.01,65500.0,34.08,34.08,34.0,34.01,65500.0
2014-07-18 15:00:00,34.0,34.12,33.98,34.06,72600.0,34.0,34.12,33.98,34.06,72600.0
2014-07-18 15:30:00,34.06,34.11,34.0,34.02,283600.0,34.06,34.11,34.0,34.02,283600.0
2014-07-21 09:30:00,33.92,34.05,33.8,33.96,80900.0,33.92,34.05,33.8,33.96,80900.0
2014-07-21 10:00:00,33.94,34.01,33.87,33.93,206700.0,33.94,34.01,33.87,33.93,206700.0
2014-07-21 10:30:00,33.92,33.98,33.78,33.93,141000.0,33.92,33.98,33.78,33.93,141000.0
2014-07-21 11:00:00,33.93,33.93,33.72,33.73,185500.0,33.93,33.93,33.72,33.73,185500.0
2014-07-21 11:30:00,33.71,33.73,33.61,33.7,45100.0,33.71,33.73,33.61,33.7,45100.0
2014-07-21 12:00:00,33.71,33.76,33.68,33.74,39900.0,33.71,33.76,33.68,33.74,39900.0
2014-07-21 12:30:00,33.74,33.76,33.67,33.7,37900.0,33.74,33.76,33.67,33.7,37900.0
2014-07-21 13:00:00,33.7,33.8,33.69,33.74,40400.0,33.7,33.8,33.69,33.74,40400.0
2014-07-21 13:30:00,33.73,33.81,33.71,33.79,52300.0,33.73,33.81,33.71,33.79,52300.0
2014-07-21 14:00:00,33.8,33.81,33.68,33.72,71300.0,33.8,33.81,33.68,33.72,71300.0
2014-07-21 14:30:00,33.72,33.77,33.65,33.76,83700.0,33.72,33.77,33.65,33.76,83700.0
2014-07-21 15:00:00,33.75,33.79,33.71,33.75,87000.0,33.75,33.79,33.71,33.75,87000.0
2014-07-21 15:30:00,33.76,33.84,33.75,33.82,349600.0,33.76,33.84,33.75,33.82,349600.0
2014-07-22 09:30:00,34.21,34.21,33.85,33.98,261100.0,34.21,34.21,33.85,33.98,261100.0
2014-07-22 10:00:00,33.99,34.07,33.91,34.07,246500.0,33.99,34.07,33.91,34.07,246500.0
2014-07-22 10:30:00,34.07,34.09,33.96,33.98,203900.0,34.07,34.09,33.96,33.98,203900.0
2014-07-22 11:00:00,33.99,34.0,33.86,33.89,42800.0,33.99,34.0,33.86,33.89,42800.0
2014-07-22 11:30:00,33.9,33.94,33.87,33.91,35500.0,33.9,33.94,33.87,33.91,35500.0
2014-07-22 12:00:00,33.91,33.92,33.83,33.86,42400.0,33.91,33.92,33.83,33.86,42400.0
2014-07-22 12:30:00,33.85,33.9,33.84,33.88,50300.0,33.85,33.9,33.84,33.88,50300.0
2014-07-22 13:00:00,33.88,33.91,33.85,33.85,34300.0,33.88,33.91,33.85,33.85,34300.0
2014-07-22 13:30:00,33.85,33.9,33.85,33.88,40600.0,33.85,33.9,33.85,33.88,40600.0
2014-07-22 14:00:00,33.88,33.92,33.87,33.9,64400.0,33.88,33.92,33.87,33.9,64400.0
2014-07-22 14:30:00,33.91,33.94,33.82,33.85,121500.0,33.91,33.94,33.82,33.85,121500.0
2014-07-22 15:00:00,33.85,33.89,33.84,33.89,88500.0,33.85,33.89,33.84,33.89,88500.0
2014-07-22 15:30:00,33.89,33.9,33.84,33.84,134200.0,33.89,33.9,33.84,33.84,134200.0
2014-07-23 09:30:00,33.84,33.98,33.79,33.81,65200.0,33.84,33.98,33.79,33.81,65200.0
2014-07-23 10:00:00,33.82,34.06,33.81,34.06,191600.0,33.82,34.06,33.81,34.06,191600.0
2014-07-23 10:30:00,34.06,34.12,33.93,33.98,159700.0,34.06,34.12,33.93,33.98,159700.0
2014-07-23 11:00:00,33.98,33.99,33.95,33.98,45500.0,33.98,33.99,33.95,33.98,45500.0
2014-07-23 11:30:00,33.98,34.01,33.97,34.01,49800.0,33.98,34.01,33.97,34.01,49800.0
2014-07-23 12:00:00,33.99,33.99,33.9,33.91,36400.0,33.99,33.99,33.9,33.91,36400.0
2014-07-23 12:30:00,33.9,33.9,33.8,33.81,69700.0,33.9,33.9,33.8,33.81,69700.0
2014-07-23 13:00:00,33.81,33.88,33.8,33.84,42200.0,33.81,33.88,33.8,33.84,42200.0
2014-07-23 13:30:00,33.85,33.92,33.84,33.91,48000.0,33.85,33.92,33.84,33.91,48000.0
2014-07-23 14:00:00,33.92,33.97,33.91,33.95,49400.0,33.92,33.97,33.91,33.95,49400.0
2014-07-23 14:30:00,33.95,34.01,33.94,34.0,61900.0,33.95,34.01,33.94,34.0,61900.0
2014-07-23 15:00:00,34.0,34.0,33.98,33.98,53700.0,34.0,34.0,33.98,33.98,53700.0
2014-07-23 15:30:00,33.98,33.98,33.92,33.93,205000.0,33.98,33.98,33.92,33.93,205000.0
2014-07-24 09:30:00,34.13,34.8,33.9,34.53,140800.0,34.13,34.8,33.9,34.53,140800.0
2014-07-24 10:00:00,34.53,34.82,34.5,34.82,121000.0,34.53,34.82,34.5,34.82,121000.0
2014-07-24 10:30:00,34.82,34.84,34.74,34.8,87700.0,34.82,34.84,34.74,34.8,87700.0
2014-07-24 11:00:00,34.8,34.87,34.73,34.82,66700.0,34.8,34.87,34.73,34.82,66700.0
2014-07-24 11:30:00,34.83,34.89,34.72,34.88,53600.0,34.83,34.89,34.72,34.88,53600.0
2014-07-24 12:00:00,34.89,34.94,34.87,34.94,70200.0,34.89,34.94,34.87,34.94,70200.0
2014-07-24 12:30:00,34.94,34.94,34.87,34.92,47800.0,34.94,34.94,34.87,34.92,47800.0
2014-07-24 13:00:00,34.92,35.0,34.85,34.99,96500.0,34.92,35.0,34.85,34.99,96500.0
2014-07-24 13:30:00,34.98,35.04,34.95,35.03,91200.0,34.98,35.04,34.95,35.03,91200.0
2014-07-24 14:00:00,35.04,35.06,34.98,35.06,79400.0,35.04,35.06,34.98,35.06,79400.0
2014-07-24 14:30:00,35.05,35.05,34.95,34.96,83500.0,35.05,35.05,34.95,34.96,83500.0
2014-07-24 15:00:00,34.96,35.01,34.93,34.98,101800.0,34.96,35.01,34.93,34.98,101800.0
2014-07-24 15:30:00,34.98,35.02,34.89,34.91,316000.0,34.98,35.02,34.89,34.91,316000.0
2014-07-25 09:30:00,34.74,34.92,34.6,34.63,91100.0,34.74,34.92,34.6,34.63,91100.0
2014-07-25 10:00:00,34.64,34.69,34.56,34.69,111200.0,34.64,34.69,34.56,34.69,111200.0
2014-07-25 10:30:00,34.69,34.76,34.69,34.7,90300.0,34.69,34.76,34.69,34.7,90300.0
2014-07-25 11:00:00,34.7,34.73,34.64,34.66,48100.0,34.7,34.73,34.64,34.66,48100.0
2014-07-25 11:30:00,34.66,34.66,34.56,34.58,39400.0,34.66,34.66,34.56,34.58,39400.0
2014-07-25 12:00:00,34.57,34.63,34.55,34.57,30800.0,34.57,34.63,34.55,34.57,30800.0
2014-07-25 12:30:00,34.57,34.62,34.53,34.62,55400.0,34.57,34.62,34.53,34.62,55400.0
2014-07-25 13:00:00,34.62,34.69,34.61,34.66,55400.0,34.62,34.69,34.61,34.66,55400.0
2014-07-25 13:30:00,34.66,34.72,34.63,34.69,48200.0,34.66,34.72,34.63,34.69,48200.0
2014-07-25 14:00:00,34.7,34.7,34.62,34.63,61800.0,34.7,34.7,34.62,34.63,61800.0
2014-07-25 14:30:00,34.63,34.68,34.63,34.65,56000.0,34.63,34.68,34.63,34.65,56000.0
2014-07-25 15:00:00,34.66,34.66,34.59,34.64,114600.0,34.66,34.66,34.59,34.64,114600.0
2014-07-25 15:30:00,34.64,34.64,34.52,34.53,199900.0,34.64,34.64,34.52,34.53,199900.0
2014-07-28 09:30:00,34.57,34.94,34.57,34.77,110000.0,34.57,34.94,34.57,34.77,110000.0
2014-07-28 10:00:00,34.76,34.82,34.68,34.77,76600.0,34.76,34.82,34.68,34.77,76600.0
2014-07-28 10:30:00,34.77,34.77,34.6,34.65,66600.0,34.77,34.77,34.6,34.65,66600.0
2014-07-28 11:00:00,34.64,34.71,34.64,34.69,39300.0,34.64,34.71,34.64,34.69,39300.0
2014-07-28 11:30:00,34.71,34.85,34.67,34.85,36800.0,34.71,34.85,34.67,34.85,36800.0
2014-07-28 12:00:00,34.84,34.91,34.82,34.9,45100.0,34.84,34.91,34.82,34.9,45100.0
2014-07-28 12:30:00,34.89,34.93,34.88,34.9,68100.0,34.89,34.93,34.88,34.9,68100.0
2014-07-28 13:00:00,34.9,34.91,34.81,34.82,153900.0,34.9,34.91,34.81,34.82,153900.0
2014-07-28 13:30:00,34.82,34.84,34.75,34.82,145900.0,34.82,34.84,34.75,34.82,145900.0
2014-07-28 14:00:00,34.82,34.91,34.81,34.91,53600.0,34.82,34.91,34.81,34.91,53600.0
2014-07-28 14:30:00,34.91,34.93,34.85,34.91,73200.0,34.91,34.93,34.85,34.91,73200.0
2014-07-28 15:00:00,34.92,34.96,34.89,34.95,111100.0,34.92,34.96,34.89,34.95,111100.0
2014-07-28 15:30:00,34.94,35.01,34.93,34.99,277800.0,34.94,35.01,34.93,34.99,277800.0
2014-07-29 09:30:00,35.03,35.23,35.02,35.19,89700.0,35.03,35.23,35.02,35.19,89700.0
2014-07-29 10:00:00,35.21,35.35,35.15,35.34,91800.0,35.21,35.35,35.15,35.34,91800.0
2014-07-29 10:30:00,35.34,35.35,35.29,35.35,67500.0,35.34,35.35,35.29,35.35,67500.0
2014-07-29 11:00:00,35.35,35.44,35.33,35.39,176900.0,35.35,35.44,35.33,35.39,176900.0
2014-07-29 11:30:00,35.38,35.42,35.33,35.42,102700.0,35.38,35.42,35.33,35.42,102700.0
2014-07-29 12:00:00,35.42,35.55,35.39,35.47,59500.0,35.42,35.55,35.39,35.47,59500.0
2014-07-29 12:30:00,35.48,35.61,35.48,35.6,73000.0,35.48,35.61,35.48,35.6,73000.0
2014-07-29 13:00:00,35.6,35.61,35.41,35.42,52300.0,35.6,35.61,35.41,35.42,52300.0
2014-07-29 13:30:00,35.44,35.5,35.44,35.48,112700.0,35.44,35.5,35.44,35.48,112700.0
2014-07-29 14:00:00,35.47,35.51,35.43,35.48,123600.0,35.47,35.51,35.43,35.48,123600.0
2014-07-29 14:30:00,35.48,35.51,35.43,35.51,111600.0,35.48,35.51,35.43,35.51,111600.0
2014-07-29 15:00:00,35.5,35.52,35.43,35.43,106900.0,35.5,35.52,35.43,35.43,106900.0
2014-07-29 15:30:00,35.43,35.49,35.4,35.4,459700.0,35.43,35.49,35.4,35.4,459700.0
2014-07-30 09:30:00,35.32,35.5,35.21,35.44,191800.0,35.32,35.5,35.21,35.44,191800.0
2014-07-30 10:00:00,35.45,35.7,35.38,35.69,123700.0,35.45,35.7,35.38,35.69,123700.0
2014-07-30 10:30:00,35.7,35.8,35.61,35.74,173100.0,35.7,35.8,35.61,35.74,173100.0
2014-07-30 11:00:00,35.72,35.79,35.65,35.77,107600.0,35.72,35.79,35.65,35.77,107600.0
2014-07-30 11:30:00,35.77,35.79,35.68,35.7,107800.0,35.77,35.79,35.68,35.7,107800.0
2014-07-30 12:00:00,35.7,35.8,35.65,35.77,60000.0,35.7,35.8,35.65,35.77,60000.0
2014-07-30 12:30:00,35.78,35.96,35.78,35.96,98300.0,35.78,35.96,35.78,35.96,98300.0
2014-07-30 13:00:00,35.95,35.96,35.83,35.89,88100.0,35.95,35.96,35.83,35.89,88100.0
2014-07-30 13:30:00,35.88,35.96,35.86,35.93,80600.0,35.88,35.96,35.86,35.93,80600.0
2014-07-30 14:00:00,35.93,36.14,35.89,36.09,179200.0,35.93,36.14,35.89,36.09,179200.0
2014-07-30 14:30:00,36.08,36.13,36.03,36.12,112400.0,36.08,36.13,36.03,36.12,112400.0
2014-07-30 15:00:00,36.12,36.18,36.07,36.15,159500.0,36.12,36.18,36.07,36.15,159500.0
2014-07-30 15:30:00,36.16,36.22,36.07,36.07,324000.0,36.16,36.22,36.07,36.07,324000.0
2014-07-31 09:30:00,35.88,35.98,35.72,35.88,99000.0,35.88,35.98,35.72,35.88,99000.0
2014-07-31 10:00:00,35.85,35.99,35.77,35.92,197300.0,35.85,35.99,35.77,35.92,197300.0
2014-07-31 10:30:00,35.92,35.96,35.73,35.75,133600.0,35.92,35.96,35.73,35.75,133600.0
2014-07-31 11:00:00,35.76,35.79,35.66,35.68,123200.0,35.76,35.79,35.66,35.68,123200.0
2014-07-31 11:30:00,35.68,35.77,35.52,35.59,128900.0,35.68,35.77,35.52,35.59,128900.0
2014-07-31 12:00:00,35.59,35.66,35.57,35.59,57200.0,35.59,35.66,35.57,35.59,57200.0
2014-07-31 12:30:00,35.59,35.65,35.56,35.63,43600.0,35.59,35.65,35.56,35.63,43600.0
2014-07-31 13:00:00,35.63,35.69,35.61,35.68,62400.0,35.63,35.69,35.61,35.68,62400.0
2014-07-31 13:30:00,35.69,35.8,35.68,35.8,53800.0,35.69,35.8,35.68,35.8,53800.0
2014-07-31 14:00:00,35.79,35.87,35.77,35.87,80800.0,35.79,35.87,35.77,35.87,80800.0
2014-07-31 14:30:00,35.87,35.88,35.75,35.78,93200.0,35.87,35.88,35.75,35.78,93200.0
2014-07-31 15:00:00,35.77,35.81,35.71,35.74,82900.0,35.77,35.81,35.71,35.74,82900.0
2014-07-31 15:30:00,35.74,35.81,35.72,35.72,191200.0,35.74,35.81,35.72,35.72,191200.0
2014-08-01 09:30:00,35.69,35.86,35.49,35.54,72200.0,35.69,35.86,35.49,35.54,72200.0
2014-08-01 10:00:00,35.54,35.72,35.49,35.64,155500.0,35.54,35.72,35.49,35.64,155500.0
2014-08-01 10:30:00,35.65,35.65,35.44,35.46,118100.0,35.65,35.65,35.44,35.46,118100.0
2014-08-01 11:00:00,35.45,35.47,35.35,35.41,62400.0,35.45,35.47,35.35,35.41,62400.0
2014-08-01 11:30:00,35.42,35.42,35.21,35.26,92100.0,35.42,35.42,35.21,35.26,92100.0
2014-08-01 12:00:00,35.25,35.35,35.22,35.33,67700.0,35.25,35.35,35.22,35.33,67700.0
2014-08-01 12:30:00,35.34,35.43,35.34,35.41,43400.0,35.34,35.43,35.34,35.41,43400.0
2014-08-01 13:00:00,35.42,35.53,35.38,35.53,48900.0,35.42,35.53,35.38,35.53,48900.0
2014-08-01 13:30:00,35.53,35.56,35.47,35.56,44500.0,35.53,35.56,35.47,35.56,44500.0
2014-08-01 14:00:00,35.56,35.64,35.51,35.58,65700.0,35.56,35.64,35.51,35.58,65700.0
2014-08-01 14:30:00,35.57,35.57,35.46,35.47,70200.0,35.57,35.57,35.46,35.47,70200.0
2014-08-01 15:00:00,35.47,35.55,35.45,35.53,119700.0,35.47,35.55,35.45,35.53,119700.0
2014-08-01 15:30:00,35.53,35.63,35.49,35.6,286600.0,35.53,35.63,35.49,35.6,286600.0
2014-08-04 09:30:00,35.64,35.87,35.48,35.74,189200.0,35.64,35.87,35.48,35.74,189200.0
2014-08-04 10:00:00,35.76,35.78,35.63,35.67,93200.0,35.76,35.78,35.63,35.67,93200.0
2014-08-04 10:30:00,35.68,35.76,35.6,35.68,174100.0,35.68,35.76,35.6,35.68,174100.0
2014-08-04 11:00:00,35.67,35.82,35.64,35.82,71400.0,35.67,35.82,35.64,35.82,71400.0
2014-08-04 11:30:00,35.81,35.86,35.77,35.84,47300.0,35.81,35.86,35.77,35.84,47300.0
2014-08-04 12:00:00,35.83,35.93,35.82,35.92,69900.0,35.83,35.93,35.82,35.92,69900.0
2014-08-04 12:30:00,35.91,35.91,35.83,35.88,65600.0,35.91,35.91,35.83,35.88,65600.0
2014-08-04 13:00:00,35.89,35.89,35.76,35.79,67100.0,35.89,35.89,35.76,35.79,67100.0
2014-08-04 13:30:00,35.78,35.9,35.75,35.87,94400.0,35.78,35.9,35.75,35.87,94400.0
2014-08-04 14:00:00,35.87,35.91,35.83,35.9,66700.0,35.87,35.91,35.83,35.9,66700.0
2014-08-04 14:30:00,35.9,36.05,35.9,35.98,163900.0,35.9,36.05,35.9,35.98,163900.0
2014-08-04 15:00:00,35.98,36.06,35.96,36.05,123900.0,35.98,36.06,35.96,36.05,123900.0
2014-08-04 15:30:00,36.06,36.09,36.01,36.02,361700.0,36.06,36.09,36.01,36.02,361700.0
2014-08-05 09:30:00,35.72,35.98,35.49,35.87,246100.0,35.72,35.98,35.49,35.87,246100.0
2014-08-05 10:00:00,35.85,36.05,35.85,36.0,449400.0,35.85,36.05,35.85,36.0,449400.0
2014-08-05 10:30:00,36.0,36.13,35.99,36.09,320400.0,36.0,36.13,35.99,36.09,320400.0
2014-08-05 11:00:00,36.09,36.11,35.98,36.0,86200.0,36.09,36.11,35.98,36.0,86200.0
2014-08-05 11:30:00,36.0,36.09,35.93,36.04,94600.0,36.0,36.09,35.93,36.04,94600.0
2014-08-05 12:00:00,36.04,36.07,35.99,36.02,81000.0,36.04,36.07,35.99,36.02,81000.0
2014-08-05 12:30:00,36.02,36.04,35.99,36.03,74700.0,36.02,36.04,35.99,36.03,74700.0
2014-08-05 13:00:00,36.03,36.14,36.0,36.11,253400.0,36.03,36.14,36.0,36.11,253400.0
2014-08-05 13:30:00,36.12,36.13,35.89,35.93,139700.0,36.12,36.13,35.89,35.93,139700.0
2014-08-05 14:00:00,35.92,35.98,35.84,35.98,106300.0,35.92,35.98,35.84,35.98,106300.0
2014-08-05 14:30:00,35.98,36.08,35.98,36.05,267900.0,35.98,36.08,35.98,36.05,267900.0
2014-08-05 15:00:00,36.05,36.09,36.0,36.0,257900.0,36.05,36.09,36.0,36.0,257900.0
2014-08-05 15:30:00,36.01,36.07,36.01,36.05,472300.0,36.01,36.07,36.01,36.05,472300.0
2014-08-06 09:30:00,35.87,36.36,35.85,36.33,105500.0,35.87,36.36,35.85,36.33,105500.0
2014-08-06 10:00:00,36.33,36.4,36.25,36.38,106000.0,36.33,36.4,36.25,36.38,106000.0
2014-08-06 10:30:00,36.38,36.53,36.34,36.51,85700.0,36.38,36.53,36.34,36.51,85700.0
2014-08-06 11:00:00,36.53,36.63,36.5,36.54,93100.0,36.53,36.63,36.5,36.54,93100.0
2014-08-06 11:30:00,36.54,36.69,36.53,36.68,88700.0,36.54,36.69,36.53,36.68,88700.0
2014-08-06 12:00:00,36.69,36.73,36.62,36.71,83900.0,36.69,36.73,36.62,36.71,83900.0
2014-08-06 12:30:00,36.7,36.83,36.7,36.82,108900.0,36.7,36.83,36.7,36.82,108900.0
2014-08-06 13:00:00,36.8,37.03,36.79,37.0,174900.0,36.8,37.03,36.79,37.0,174900.0
2014-08-06 13:30:00,37.0,37.17,36.99,37.06,495100.0,37.0,37.17,36.99,37.06,495100.0
2014-08-06 14:00:00,37.06,37.21,37.03,37.21,131900.0,37.06,37.21,37.03,37.21,131900.0
2014-08-06 14:30:00,37.19,37.2,37.05,37.07,174400.0,37.19,37.2,37.05,37.07,174400.0
2014-08-06 15:00:00,37.08,37.13,36.94,36.95,312900.0,37.08,37.13,36.94,36.95,312900.0
2014-08-06 15:30:00,36.95,36.97,36.86,36.94,474500.0,36.95,36.97,36.86,36.94,474500.0
2014-08-07 09:30:00,36.53,37.09,36.4,36.85,160900.0,36.53,37.09,36.4,36.85,160900.0
2014-08-07 10:00:00,36.84,36.88,36.7,36.7,79700.0,36.84,36.88,36.7,36.7,79700.0
2014-08-07 10:30:00,36.7,36.75,36.61,36.68,216500.0,36.7,36.75,36.61,36.68,216500.0
2014-08-07 11:00:00,36.67,36.75,36.64,36.7,93400.0,36.67,36.75,36.64,36.7,93400.0
2014-08-07 11:30:00,36.7,36.71,36.64,36.71,48700.0,36.7,36.71,36.64,36.71,48700.0
2014-08-07 12:00:00,36.7,36.72,36.57,36.6,55700.0,36.7,36.72,36.57,36.6,55700.0
2014-08-07 12:30:00,36.6,36.62,36.48,36.5,142900.0,36.6,36.62,36.48,36.5,142900.0
2014-08-07 13:00:00,36.51,36.55,36.5,36.5,95700.0,36.51,36.55,36.5,36.5,95700.0
2014-08-07 13:30:00,36.5,36.52,36.47,36.49,127900.0,36.5,36.52,36.47,36.49,127900.0
2014-08-07 14:00:00,36.5,36.51,36.47,36.48,61100.0,36.5,36.51,36.47,36.48,61100.0
2014-08-07 14:30:00,36.47,36.47,36.43,36.43,66300.0,36.47,36.47,36.43,36.43,66300.0
2014-08-07 15:00:00,36.44,36.44,36.29,36.3,236600.0,36.44,36.44,36.29,36.3,236600.0
2014-08-07 15:30:00,36.3,36.37,36.27,36.35,273200.0,36.3,36.37,36.27,36.35,273200.0
2014-08-08 09:30:00,36.58,36.75,36.45,36.64,219600.0,36.58,36.75,36.45,36.64,219600.0
2014-08-08 10:00:00,36.65,36.86,36.61,36.68,168500.0,36.65,36.86,36.61,36.68,168500.0
2014-08-08 10:30:00,36.67,36.76,36.62,36.67,192900.0,36.67,36.76,36.62,36.67,192900.0
2014-08-08 11:00:00,36.66,36.78,36.59,36.77,327900.0,36.66,36.78,36.59,36.77,327900.0
2014-08-08 11:30:00,36.78,36.83,36.75,36.82,153400.0,36.78,36.83,36.75,36.82,153400.0
2014-08-08 12:00:00,36.83,37.01,36.83,36.99,179700.0,36.83,37.01,36.83,36.99,179700.0
2014-08-08 12:30:00,36.98,37.05,36.97,37.0,124000.0,36.98,37.05,36.97,37.0,124000.0
2014-08-08 13:00:00,36.99,37.24,36.99,37.22,97600.0,36.99,37.24,36.99,37.22,97600.0
2014-08-08 13:30:00,37.22,37.24,37.16,37.2,60900.0,37.22,37.24,37.16,37.2,60900.0
2014-08-08 14:00:00,37.19,37.31,37.17,37.19,140900.0,37.19,37.31,37.17,37.19,140900.0
2014-08-08 14:30:00,37.19,37.22,37.13,37.14,93200.0,37.19,37.22,37.13,37.14,93200.0
2014-08-08 15:00:00,37.15,37.21,37.07,37.2,139900.0,37.15,37.21,37.07,37.2,139900.0
2014-08-08 15:30:00,37.21,37.25,37.11,37.17,429100.0,37.21,37.25,37.11,37.17,429100.0
2014-08-11 09:30:00,37.18,37.43,36.95,37.08,119100.0,37.18,37.43,36.95,37.08,119100.0
2014-08-11 10:00:00,37.09,37.12,36.95,36.99,111800.0,37.09,37.12,36.95,36.99,111800.0
2014-08-11 10:30:00,36.98,37.04,36.95,37.02,181300.0,36.98,37.04,36.95,37.02,181300.0
2014-08-11 11:00:00,37.02,37.32,36.98,37.32,109100.0,37.02,37.32,36.98,37.32,109100.0
2014-08-11 11:30:00,37.32,37.36,37.24,37.26,127400.0,37.32,37.36,37.24,37.26,127400.0
2014-08-11 12:00:00,37.27,37.28,37.08,37.13,32600.0,37.27,37.28,37.08,37.13,32600.0
2014-08-11 12:30:00,37.12,37.14,37.08,37.09,61700.0,37.12,37.14,37.08,37.09,61700.0
2014-08-11 13:00:00,37.08,37.1,36.93,36.95,105000.0,37.08,37.1,36.93,36.95,105000.0
2014-08-11 13:30:00,36.93,37.01,36.92,36.94,51700.0,36.93,37.01,36.92,36.94,51700.0
2014-08-11 14:00:00,36.94,36.94,36.85,36.87,89200.0,36.94,36.94,36.85,36.87,89200.0
2014-08-11 14:30:00,36.87,36.91,36.85,36.85,54500.0,36.87,36.91,36.85,36.85,54500.0
2014-08-11 15:00:00,36.85,36.86,36.74,36.79,170100.0,36.85,36.86,36.74,36.79,170100.0
2014-08-11 15:30:00,36.79,36.85,36.74,36.78,383100.0,36.79,36.85,36.74,36.78,383100.0
2014-08-12 09:30:00,36.84,37.14,36.54,37.03,265600.0,36.84,37.14,36.54,37.03,265600.0
2014-08-12 10:00:00,37.01,37.02,36.86,36.96,48600.0,37.01,37.02,36.86,36.96,48600.0
2014-08-12 10:30:00,36.95,36.98,36.73,36.86,100100.0,36.95,36.98,36.73,36.86,100100.0
2014-08-12 11:00:00,36.86,36.86,36.72,36.8,67500.0,36.86,36.86,36.72,36.8,67500.0
2014-08-12 11:30:00,36.79,36.81,36.7,36.73,29100.0,36.79,36.81,36.7,36.73,29100.0
2014-08-12 12:00:00,36.74,36.77,36.67,36.67,57100.0,36.74,36.77,36.67,36.67,57100.0
2014-08-12 12:30:00,36.67,36.78,36.67,36.76,36700.0,36.67,36.78,36.67,36.76,36700.0
2014-08-12 13:00:00,36.75,36.82,36.75,36.76,20800.0,36.75,36.82,36.75,36.76,20800.0
2014-08-12 13:30:00,36.76,36.78,36.68,36.69,24100.0,36.76,36.78,36.68,36.69,24100.0
2014-08-12 14:00:00,36.69,36.71,36.62,36.62,41500.0,36.69,36.71,36.62,36.62,41500.0
2014-08-12 14:30:00,36.62,36.67,36.58,36.64,50100.0,36.62,36.67,36.58,36.64,50100.0
2014-08-12 15:00:00,36.63,36.76,36.62,36.68,87100.0,36.63,36.76,36.62,36.68,87100.0
2014-08-12 15:30:00,36.67,36.79,36.66,36.75,175000.0,36.67,36.79,36.66,36.75,175000.0
2014-08-13 09:30:00,36.92,36.92,36.0,36.01,229500.0,36.92,36.92,36.0,36.01,229500.0
2014-08-13 10:00:00,36.02,36.17,35.98,36.02,149000.0,36.02,36.17,35.98,36.02,149000.0
2014-08-13 10:30:00,36.02,36.43,36.02,36.43,209700.0,36.02,36.43,36.02,36.43,209700.0
2014-08-13 11:00:00,36.43,36.53,36.33,36.36,196000.0,36.43,36.53,36.33,36.36,196000.0
2014-08-13 11:30:00,36.36,36.44,36.29,36.33,139400.0,36.36,36.44,36.29,36.33,139400.0
2014-08-13 12:00:00,36.31,36.32,36.16,36.23,62300.0,36.31,36.32,36.16,36.23,62300.0
2014-08-13 12:30:00,36.23,36.29,36.22,36.23,69500.0,36.23,36.29,36.22,36.23,69500.0
2014-08-13 13:00:00,36.23,36.23,36.14,36.15,33200.0,36.23,36.23,36.14,36.15,33200.0
2014-08-13 13:30:00,36.15,36.22,36.14,36.16,60200.0,36.15,36.22,36.14,36.16,60200.0
2014-08-13 14:00:00,36.15,36.24,36.12,36.22,110200.0,36.15,36.24,36.12,36.22,110200.0
2014-08-13 14:30:00,36.22,36.26,36.2,36.25,218100.0,36.22,36.26,36.2,36.25,218100.0
2014-08-13 15:00:00,36.25,36.41,36.24,36.41,158000.0,36.25,36.41,36.24,36.41,158000.0
2014-08-13 15:30:00,36.4,36.41,36.34,36.35,442100.0,36.4,36.41,36.34,36.35,442100.0
2014-08-14 09:30:00,36.48,36.5,36.09,36.11,124200.0,36.48,36.5,36.09,36.11,124200.0
2014-08-14 10:00:00,36.11,36.13,36.01,36.05,124900.0,36.11,36.13,36.01,36.05,124900.0
2014-08-14 10:30:00,36.06,36.28,36.06,36.28,69700.0,36.06,36.28,36.06,36.28,69700.0
2014-08-14 11:00:00,36.28,36.33,36.27,36.27,41900.0,36.28,36.33,36.27,36.27,41900.0
2014-08-14 11:30:00,36.27,36.37,36.27,36.36,45800.0,36.27,36.37,36.27,36.36,45800.0
2014-08-14 12:00:00,36.36,36.42,36.34,36.39,30900.0,36.36,36.42,36.34,36.39,30900.0
2014-08-14 12:30:00,36.39,36.41,36.35,36.35,34200.0,36.39,36.41,36.35,36.35,34200.0
2014-08-14 13:00:00,36.35,36.39,36.34,36.37,29500.0,36.35,36.39,36.34,36.37,29500.0
2014-08-14 13:30:00,36.36,36.38,36.3,36.31,48300.0,36.36,36.38,36.3,36.31,48300.0
2014-08-14 14:00:00,36.32,36.39,36.31,36.39,66700.0,36.32,36.39,36.31,36.39,66700.0
2014-08-14 14:30:00,36.39,36.41,36.36,36.39,56400.0,36.39,36.41,36.36,36.39,56400.0
2014-08-14 15:00:00,36.39,36.41,36.35,36.36,90700.0,36.39,36.41,36.35,36.36,90700.0
2014-08-14 15:30:00,36.36,36.4,36.31,36.34,358700.0,36.36,36.4,36.31,36.34,358700.0
2014-08-15 09:30:00,36.37,36.42,36.11,36.16,140500.0,36.37,36.42,36.11,36.16,140500.0
2014-08-15 10:00:00,36.15,36.29,35.85,35.95,142000.0,36.15,36.29,35.85,35.95,142000.0
2014-08-15 10:30:00,35.95,36.01,35.61,35.8,200700.0,35.95,36.01,35.61,35.8,200700.0
2014-08-15 11:00:00,35.8,35.91,35.77,35.8,90200.0,35.8,35.91,35.77,35.8,90200.0
2014-08-15 11:30:00,35.8,35.91,35.79,35.9,185500.0,35.8,35.91,35.79,35.9,185500.0
2014-08-15 12:00:00,35.89,36.02,35.88,36.02,105100.0,35.89,36.02,35.88,36.02,105100.0
2014-08-15 12:30:00,36.01,36.13,35.97,36.11,96300.0,36.01,36.13,35.97,36.11,96300.0
2014-08-15 13:00:00,36.11,36.18,36.06,36.1,56200.0,36.11,36.18,36.06,36.1,56200.0
2014-08-15 13:30:00,36.09,36.09,36.0,36.0,71400.0,36.09,36.09,36.0,36.0,71400.0
2014-08-15 14:00:00,36.01,36.14,36.01,36.12,76300.0,36.01,36.14,36.01,36.12,76300.0
2014-08-15 14:30:00,36.12,36.15,36.05,36.08,79600.0,36.12,36.15,36.05,36.08,79600.0
2014-08-15 15:00:00,36.09,36.1,35.98,35.98,111900.0,36.09,36.1,35.98,35.98,111900.0
2014-08-15 15:30:00,35.98,36.06,35.95,36.04,279600.0,35.98,36.06,35.95,36.04,279600.0
2014-08-18 09:30:00,36.46,36.69,36.11,36.61,249000.0,36.46,36.69,36.11,36.61,249000.0
2014-08-18 10:00:00,36.62,36.65,36.42,36.45,137100.0,36.62,36.65,36.42,36.45,137100.0
2014-08-18 10:30:00,36.44,36.66,36.4,36.62,185200.0,36.44,36.66,36.4,36.62,185200.0
2014-08-18 11:00:00,36.64,36.81,36.53,36.77,124800.0,36.64,36.81,36.53,36.77,124800.0
2014-08-18 11:30:00,36.77,36.81,36.12,36.66,153200.0,36.77,36.81,36.12,36.66,153200.0
2014-08-18 12:00:00,36.66,36.84,36.65,36.82,193700.0,36.66,36.84,36.65,36.82,193700.0
2014-08-18 12:30:00,36.83,36.91,36.77,36.88,124600.0,36.83,36.91,36.77,36.88,124600.0
2014-08-18 13:00:00,36.87,36.89,36.73,36.75,142200.0,36.87,36.89,36.73,36.75,142200.0
2014-08-18 13:30:00,36.75,36.94,36.65,36.86,184900.0,36.75,36.94,36.65,36.86,184900.0
2014-08-18 14:00:00,36.88,37.03,36.87,36.95,144300.0,36.88,37.03,36.87,36.95,144300.0
2014-08-18 14:30:00,36.95,37.02,36.78,36.83,252900.0,36.95,37.02,36.78,36.83,252900.0
2014-08-18 15:00:00,36.84,37.03,36.76,36.92,373700.0,36.84,37.03,36.76,36.92,373700.0
2014-08-18 15:30:00,36.92,37.02,36.77,36.91,671000.0,36.92,37.02,36.77,36.91,671000.0
2014-08-19 09:30:00,37.79,38.7,37.24,38.31,1412900.0,37.79,38.7,37.24,38.31,1412900.0
2014-08-19 10:00:00,38.32,38.5,38.26,38.45,336400.0,38.32,38.5,38.26,38.45,336400.0
2014-08-19 10:30:00,38.45,38.79,38.37,38.64,381800.0,38.45,38.79,38.37,38.64,381800.0
2014-08-19 11:00:00,38.64,38.66,38.52,38.62,202500.0,38.64,38.66,38.52,38.62,202500.0
2014-08-19 11:30:00,38.62,38.67,38.41,38.59,232300.0,38.62,38.67,38.41,38.59,232300.0
2014-08-19 12:00:00,38.59,38.61,38.35,38.49,109700.0,38.59,38.61,38.35,38.49,109700.0
2014-08-19 12:30:00,38.49,38.58,38.38,38.38,119100.0,38.49,38.58,38.38,38.38,119100.0
2014-08-19 13:00:00,38.4,38.41,38.17,38.23,170700.0,38.4,38.41,38.17,38.23,170700.0
2014-08-19 13:30:00,38.23,38.39,38.12,38.36,185200.0,38.23,38.39,38.12,38.36,185200.0
2014-08-19 14:00:00,38.36,38.54,38.3,38.4,125300.0,38.36,38.54,38.3,38.4,125300.0
2014-08-19 14:30:00,38.4,38.51,38.39,38.48,179700.0,38.4,38.51,38.39,38.48,179700.0
2014-08-19 15:00:00,38.48,38.64,38.44,38.63,318700.0,38.48,38.64,38.44,38.63,318700.0
2014-08-19 15:30:00,38.63,38.72,38.55,38.59,829800.0,38.63,38.72,38.55,38.59,829800.0
2014-08-20 09:30:00,38.44,38.9,38.44,38.69,457600.0,38.44,38.9,38.44,38.69,457600.0
2014-08-20 10:00:00,38.67,38.75,38.58,38.7,393300.0,38.67,38.75,38.58,38.7,393300.0
2014-08-20 10:30:00,38.71,38.81,38.64,38.79,194900.0,38.71,38.81,38.64,38.79,194900.0
2014-08-20 11:00:00,38.79,38.79,38.66,38.68,108700.0,38.79,38.79,38.66,38.68,108700.0
2014-08-20 11:30:00,38.68,38.78,38.68,38.72,100500.0,38.68,38.78,38.68,38.72,100500.0
2014-08-20 12:00:00,38.71,38.72,38.59,38.65,109400.0,38.71,38.72,38.59,38.65,109400.0
2014-08-20 12:30:00,38.64,38.7,38.58,38.59,99800.0,38.64,38.7,38.58,38.59,99800.0
2014-08-20 13:00:00,38.59,38.81,38.58,38.77,201100.0,38.59,38.81,38.58,38.77,201100.0
2014-08-20 13:30:00,38.76,39.05,38.75,38.9,364600.0,38.76,39.05,38.75,38.9,364600.0
2014-08-20 14:00:00,38.92,38.99,38.81,38.91,240500.0,38.92,38.99,38.81,38.91,240500.0
2014-08-20 14:30:00,38.92,39.02,38.88,38.98,295200.0,38.92,39.02,38.88,38.98,295200.0
2014-08-20 15:00:00,38.98,39.08,38.94,39.06,190900.0,38.98,39.08,38.94,39.06,190900.0
2014-08-20 15:30:00,39.05,39.2,39.01,39.15,742400.0,39.05,39.2,39.01,39.15,742400.0
2014-08-21 09:30:00,39.02,39.34,39.0,39.1,117300.0,39.02,39.34,39.0,39.1,117300.0
2014-08-21 10:00:00,39.13,39.16,38.94,39.08,121500.0,39.13,39.16,38.94,39.08,121500.0
2014-08-21 10:30:00,39.07,39.29,39.06,39.29,113700.0,39.07,39.29,39.06,39.29,113700.0
2014-08-21 11:00:00,39.29,39.36,39.25,39.27,115700.0,39.29,39.36,39.25,39.27,115700.0
2014-08-21 11:30:00,39.26,39.3,39.2,39.21,55100.0,39.26,39.3,39.2,39.21,55100.0
2014-08-21 12:00:00,39.21,39.22,39.16,39.18,51400.0,39.21,39.22,39.16,39.18,51400.0
2014-08-21 12:30:00,39.17,39.2,39.14,39.18,47200.0,39.17,39.2,39.14,39.18,47200.0
2014-08-21 13:00:00,39.19,39.25,39.18,39.24,43400.0,39.19,39.25,39.18,39.24,43400.0
2014-08-21 13:30:00,39.24,39.29,39.23,39.25,44600.0,39.24,39.29,39.23,39.25,44600.0
2014-08-21 14:00:00,39.25,39.26,39.15,39.16,111400.0,39.25,39.26,39.15,39.16,111400.0
2014-08-21 14:30:00,39.16,39.22,39.15,39.19,67600.0,39.16,39.22,39.15,39.19,67600.0
2014-08-21 15:00:00,39.18,39.29,39.18,39.21,91300.0,39.18,39.29,39.18,39.21,91300.0
2014-08-21 15:30:00,39.21,39.3,39.21,39.27,336000.0,39.21,39.3,39.21,39.27,336000.0
2014-08-22 09:30:00,39.11,39.5,39.11,39.37,161600.0,39.11,39.5,39.11,39.37,161600.0
2014-08-22 10:00:00,39.38,39.47,39.27,39.41,190100.0,39.38,39.47,39.27,39.41,190100.0
2014-08-22 10:30:00,39.41,39.47,39.37,39.42,80800.0,39.41,39.47,39.37,39.42,80800.0
2014-08-22 11:00:00,39.42,39.64,39.4,39.57,132700.0,39.42,39.64,39.4,39.57,132700.0
2014-08-22 11:30:00,39.57,39.69,39.51,39.69,62100.0,39.57,39.69,39.51,39.69,62100.0
2014-08-22 12:00:00,39.69,39.74,39.66,39.7,61300.0,39.69,39.74,39.66,39.7,61300.0
2014-08-22 12:30:00,39.7,39.71,39.62,39.68,52000.0,39.7,39.71,39.62,39.68,52000.0
2014-08-22 13:00:00,39.67,39.71,39.65,39.68,39700.0,39.67,39.71,39.65,39.68,39700.0
2014-08-22 13:30:00,39.67,39.73,39.64,39.73,67300.0,39.67,39.73,39.64,39.73,67300.0
2014-08-22 14:00:00,39.72,39.78,39.72,39.76,98000.0,39.72,39.78,39.72,39.76,98000.0
2014-08-22 14:30:00,39.76,39.8,39.71,39.78,79300.0,39.76,39.8,39.71,39.78,79300.0
2014-08-22 15:00:00,39.78,39.82,39.72,39.8,121500.0,39.78,39.82,39.72,39.8,121500.0
2014-08-22 15:30:00,39.8,39.84,39.74,39.8,440300.0,39.8,39.84,39.74,39.8,440300.0
2014-08-25 09:30:00,39.85,39.99,39.71,39.97,151200.0,39.85,39.99,39.71,39.97,151200.0
2014-08-25 10:00:00,39.99,39.99,39.74,39.79,97500.0,39.99,39.99,39.74,39.79,97500.0
2014-08-25 10:30:00,39.79,39.85,39.66,39.85,97300.0,39.79,39.85,39.66,39.85,97300.0
2014-08-25 11:00:00,39.85,39.95,39.84,39.94,83400.0,39.85,39.95,39.84,39.94,83400.0
2014-08-25 11:30:00,39.94,40.05,39.93,40.05,135900.0,39.94,40.05,39.93,40.05,135900.0
2014-08-25 12:00:00,40.05,40.05,39.93,39.98,69400.0,40.05,40.05,39.93,39.98,69400.0
2014-08-25 12:30:00,39.98,40.09,39.95,40.08,88000.0,39.98,40.09,39.95,40.08,88000.0
2014-08-25 13:00:00,40.08,40.11,40.03,40.06,52400.0,40.08,40.11,40.03,40.06,52400.0
2014-08-25 13:30:00,40.08,40.13,40.04,40.13,48900.0,40.08,40.13,40.04,40.13,48900.0
2014-08-25 14:00:00,40.12,40.2,40.11,40.19,132100.0,40.12,40.2,40.11,40.19,132100.0
2014-08-25 14:30:00,40.19,40.22,40.17,40.19,83300.0,40.19,40.22,40.17,40.19,83300.0
2014-08-25 15:00:00,40.19,40.28,40.18,40.27,103000.0,40.19,40.28,40.18,40.27,103000.0
2014-08-25 15:30:00,40.27,40.32,40.16,40.19,430100.0,40.27,40.32,40.16,40.19,430100.0
2014-08-26 09:30:00,40.21,40.32,39.91,39.98,72400.0,40.21,40.32,39.91,39.98,72400.0
2014-08-26 10:00:00,39.99,40.02,39.77,39.87,188300.0,39.99,40.02,39.77,39.87,188300.0
2014-08-26 10:30:00,39.87,39.98,39.84,39.95,359400.0,39.87,39.98,39.84,39.95,359400.0
2014-08-26 11:00:00,39.96,40.05,39.95,40.02,135900.0,39.96,40.05,39.95,40.02,135900.0
2014-08-26 11:30:00,40.02,40.21,40.0,40.19,72100.0,40.02,40.21,40.0,40.19,72100.0
2014-08-26 12:00:00,40.17,40.21,40.14,40.15,49200.0,40.17,40.21,40.14,40.15,49200.0
2014-08-26 12:30:00,40.15,40.45,40.15,40.43,111900.0,40.15,40.45,40.15,40.43,111900.0
2014-08-26 13:00:00,40.45,40.47,40.33,40.36,73700.0,40.45,40.47,40.33,40.36,73700.0
2014-08-26 13:30:00,40.35,40.37,40.27,40.32,67800.0,40.35,40.37,40.27,40.32,67800.0
2014-08-26 14:00:00,40.32,40.35,40.29,40.3,75300.0,40.32,40.35,40.29,40.3,75300.0
2014-08-26 14:30:00,40.3,40.33,40.24,40.24,78300.0,40.3,40.33,40.24,40.24,78300.0
2014-08-26 15:00:00,40.24,40.29,40.23,40.26,80000.0,40.24,40.29,40.23,40.26,80000.0
2014-08-26 15:30:00,40.27,40.3,40.23,40.25,199300.0,40.27,40.3,40.23,40.25,199300.0
2014-08-27 09:30:00,40.5,40.62,40.2,40.23,135700.0,40.5,40.62,40.2,40.23,135700.0
2014-08-27 10:00:00,40.26,40.44,40.18,40.33,91100.0,40.26,40.44,40.18,40.33,91100.0
2014-08-27 10:30:00,40.32,40.58,40.32,40.58,81600.0,40.32,40.58,40.32,40.58,81600.0
2014-08-27 11:00:00,40.57,40.62,40.52,40.55,86500.0,40.57,40.62,40.52,40.55,86500.0
2014-08-27 11:30:00,40.54,40.67,40.5,40.56,84300.0,40.54,40.67,40.5,40.56,84300.0
2014-08-27 12:00:00,40.57,40.59,40.47,40.55,50700.0,40.57,40.59,40.47,40.55,50700.0
2014-08-27 12:30:00,40.56,40.59,40.48,40.55,93700.0,40.56,40.59,40.48,40.55,93700.0
2014-08-27 13:00:00,40.55,40.55,40.48,40.52,88300.0,40.55,40.55,40.48,40.52,88300.0
2014-08-27 13:30:00,40.52,40.54,40.43,40.47,103000.0,40.52,40.54,40.43,40.47,103000.0
2014-08-27 14:00:00,40.47,40.51,40.4,40.41,87400.0,40.47,40.51,40.4,40.41,87400.0
2014-08-27 14:30:00,40.41,40.41,40.32,40.32,97000.0,40.41,40.41,40.32,40.32,97000.0
2014-08-27 15:00:00,40.32,40.41,40.32,40.36,176700.0,40.32,40.41,40.32,40.36,176700.0
2014-08-27 15:30:00,40.37,40.38,40.19,40.26,398400.0,40.37,40.38,40.19,40.26,398400.0
2014-08-28 09:30:00,39.94,40.19,39.36,39.77,246700.0,39.94,40.19,39.36,39.77,246700.0
2014-08-28 10:00:00,39.78,39.83,39.65,39.75,133200.0,39.78,39.83,39.65,39.75,133200.0
2014-08-28 10:30:00,39.76,39.8,39.67,39.75,139300.0,39.76,39.8,39.67,39.75,139300.0
2014-08-28 11:00:00,39.75,39.79,39.67,39.79,112400.0,39.75,39.79,39.67,39.79,112400.0
2014-08-28 11:30:00,39.79,39.8,39.59,39.63,389100.0,39.79,39.8,39.59,39.63,389100.0
2014-08-28 12:00:00,39.64,39.82,39.61,39.82,87300.0,39.64,39.82,39.61,39.82,87300.0
2014-08-28 12:30:00,39.83,39.9,39.81,39.9,75400.0,39.83,39.9,39.81,39.9,75400.0
2014-08-28 13:00:00,39.89,39.96,39.85,39.91,52300.0,39.89,39.96,39.85,39.91,52300.0
2014-08-28 13:30:00,39.92,39.94,39.87,39.87,56000.0,39.92,39.94,39.87,39.87,56000.0
2014-08-28 14:00:00,39.88,39.9,39.84,39.87,99200.0,39.88,39.9,39.84,39.87,99200.0
2014-08-28 14:30:00,39.87,39.87,39.74,39.75,80000.0,39.87,39.87,39.74,39.75,80000.0
2014-08-28 15:00:00,39.74,39.8,39.73,39.75,137300.0,39.74,39.8,39.73,39.75,137300.0
2014-08-28 15:30:00,39.75,39.78,39.74,39.77,399400.0,39.75,39.78,39.74,39.77,399400.0
2014-08-29 09:30:00,39.9,39.93,39.61,39.69,298800.0,39.9,39.93,39.61,39.69,298800.0
2014-08-29 10:00:00,39.69,39.93,39.63,39.87,155400.0,39.69,39.93,39.63,39.87,155400.0
2014-08-29 10:30:00,39.87,40.04,39.86,39.99,106600.0,39.87,40.04,39.86,39.99,106600.0
2014-08-29 11:00:00,40.0,40.0,39.82,39.84,63400.0,40.0,40.0,39.82,39.84,63400.0
2014-08-29 11:30:00,39.85,40.02,39.85,40.02,110700.0,39.85,40.02,39.85,40.02,110700.0
2014-08-29 12:00:00,40.0,40.03,39.97,40.02,45200.0,40.0,40.03,39.97,40.02,45200.0
2014-08-29 12:30:00,40.03,40.05,39.88,39.89,36600.0,40.03,40.05,39.88,39.89,36600.0
2014-08-29 13:00:00,39.89,39.9,39.78,39.82,49100.0,39.89,39.9,39.78,39.82,49100.0
2014-08-29 13:30:00,39.81,39.83,39.73,39.75,46400.0,39.81,39.83,39.73,39.75,46400.0
2014-08-29 14:00:00,39.75,39.83,39.68,39.69,116700.0,39.75,39.83,39.68,39.69,116700.0
2014-08-29 14:30:00,39.68,39.74,39.67,39.68,81300.0,39.68,39.74,39.67,39.68,81300.0
2014-08-29 15:00:00,39.69,39.74,39.59,39.6,107800.0,39.69,39.74,39.59,39.6,107800.0
2014-08-29 15:30:00,39.6,39.82,39.59,39.79,508600.0,39.6,39.82,39.59,39.79,508600.0
2014-09-02 09:30:00,39.88,40.2,39.74,39.77,190000.0,39.88,40.2,39.74,39.77,190000.0
2014-09-02 10:00:00,39.79,39.86,39.72,39.77,148100.0,39.79,39.86,39.72,39.77,148100.0
2014-09-02 10:30:00,39.77,39.79,39.54,39.57,129000.0,39.77,39.79,39.54,39.57,129000.0
2014-09-02 11:00:00,39.57,39.6,39.49,39.51,94500.0,39.57,39.6,39.49,39.51,94500.0
2014-09-02 11:30:00,39.52,39.63,39.47,39.51,94500.0,39.52,39.63,39.47,39.51,94500.0
2014-09-02 12:00:00,39.51,39.56,39.47,39.55,52200.0,39.51,39.56,39.47,39.55,52200.0
2014-09-02 12:30:00,39.54,39.54,39.42,39.47,95200.0,39.54,39.54,39.42,39.47,95200.0
2014-09-02 13:00:00,39.48,39.55,39.45,39.52,46400.0,39.48,39.55,39.45,39.52,46400.0
2014-09-02 13:30:00,39.53,39.54,39.45,39.52,65600.0,39.53,39.54,39.45,39.52,65600.0
2014-09-02 14:00:00,39.52,39.73,39.51,39.72,97000.0,39.52,39.73,39.51,39.72,97000.0
2014-09-02 14:30:00,39.73,39.77,39.68,39.73,116800.0,39.73,39.77,39.68,39.73,116800.0
2014-09-02 15:00:00,39.73,39.82,39.72,39.82,135300.0,39.73,39.82,39.72,39.82,135300.0
2014-09-02 15:30:00,39.82,39.86,39.78,39.8,279800.0,39.82,39.86,39.78,39.8,279800.0
2014-09-03 09:30:00,39.9,40.08,39.76,39.85,81500.0,39.9,40.08,39.76,39.85,81500.0
2014-09-03 10:00:00,39.85,39.95,39.74,39.88,53700.0,39.85,39.95,39.74,39.88,53700.0
2014-09-03 10:30:00,39.88,40.09,39.87,40.01,69000.0,39.88,40.09,39.87,40.01,69000.0
2014-09-03 11:00:00,40.01,40.04,39.8,39.87,90900.0,40.01,40.04,39.8,39.87,90900.0
2014-09-03 11:30:00,39.86,39.9,39.76,39.79,68200.0,39.86,39.9,39.76,39.79,68200.0
2014-09-03 12:00:00,39.79,39.9,39.77,39.85,77200.0,39.79,39.9,39.77,39.85,77200.0
2014-09-03 12:30:00,39.85,39.9,39.84,39.89,37400.0,39.85,39.9,39.84,39.89,37400.0
2014-09-03 13:00:00,39.89,39.9,39.85,39.87,37500.0,39.89,39.9,39.85,39.87,37500.0
2014-09-03 13:30:00,39.88,39.9,39.84,39.89,58600.0,39.88,39.9,39.84,39.89,58600.0
2014-09-03 14:00:00,39.9,39.91,39.76,39.78,78500.0,39.9,39.91,39.76,39.78,78500.0
2014-09-03 14:30:00,39.78,39.81,39.67,39.68,83500.0,39.78,39.81,39.67,39.68,83500.0
2014-09-03 15:00:00,39.68,39.71,39.58,39.58,114200.0,39.68,39.71,39.58,39.58,114200.0
2014-09-03 15:30:00,39.58,39.66,39.56,39.61,246400.0,39.58,39.66,39.56,39.61,246400.0
2014-09-04 09:30:00,39.69,40.09,39.67,39.83,194000.0,39.69,40.09,39.67,39.83,194000.0
2014-09-04 10:00:00,39.83,40.1,39.82,40.05,170500.0,39.83,40.1,39.82,40.05,170500.0
2014-09-04 10:30:00,40.07,40.3,40.07,40.23,161100.0,40.07,40.3,40.07,40.23,161100.0
2014-09-04 11:00:00,40.24,40.31,40.11,40.13,64500.0,40.24,40.31,40.11,40.13,64500.0
2014-09-04 11:30:00,40.11,40.2,40.04,40.13,76400.0,40.11,40.2,40.04,40.13,76400.0
2014-09-04 12:00:00,40.12,40.14,40.05,40.1,85000.0,40.12,40.14,40.05,40.1,85000.0
2014-09-04 12:30:00,40.08,40.11,40.0,40.02,64100.0,40.08,40.11,40.0,40.02,64100.0
2014-09-04 13:00:00,40.02,40.08,39.99,40.01,51000.0,40.02,40.08,39.99,40.01,51000.0
2014-09-04 13:30:00,40.01,40.08,39.94,40.06,88200.0,40.01,40.08,39.94,40.06,88200.0
2014-09-04 14:00:00,40.06,40.11,40.0,40.01,62200.0,40.06,40.11,40.0,40.01,62200.0
2014-09-04 14:30:00,40.02,40.04,39.95,39.99,93100.0,40.02,40.04,39.95,39.99,93100.0
2014-09-04 15:00:00,40.0,40.03,39.96,40.01,122600.0,40.0,40.03,39.96,40.01,122600.0
2014-09-04 15:30:00,40.02,40.13,39.98,40.09,321000.0,40.02,40.13,39.98,40.09,321000.0
2014-09-05 09:30:00,39.7,39.97,39.19,39.39,415100.0,39.7,39.97,39.19,39.39,415100.0
2014-09-05 10:00:00,39.39,39.52,39.35,39.49,171900.0,39.39,39.52,39.35,39.49,171900.0
2014-09-05 10:30:00,39.49,39.5,39.26,39.43,65700.0,39.49,39.5,39.26,39.43,65700.0
2014-09-05 11:00:00,39.41,39.45,39.22,39.29,139600.0,39.41,39.45,39.22,39.29,139600.0
2014-09-05 11:30:00,39.28,39.3,39.13,39.25,133700.0,39.28,39.3,39.13,39.25,133700.0
2014-09-05 12:00:00,39.25,39.4,39.24,39.37,81000.0,39.25,39.4,39.24,39.37,81000.0
2014-09-05 12:30:00,39.37,39.44,39.27,39.28,70800.0,39.37,39.44,39.27,39.28,70800.0
2014-09-05 13:00:00,39.3,39.3,39.16,39.2,61800.0,39.3,39.3,39.16,39.2,61800.0
2014-09-05 13:30:00,39.2,39.24,39.16,39.21,83000.0,39.2,39.24,39.16,39.21,83000.0
2014-09-05 14:00:00,39.21,39.34,39.21,39.26,76200.0,39.21,39.34,39.21,39.26,76200.0
2014-09-05 14:30:00,39.26,39.33,39.25,39.31,62900.0,39.26,39.33,39.25,39.31,62900.0
2014-09-05 15:00:00,39.31,39.32,39.22,39.26,113300.0,39.31,39.32,39.22,39.26,113300.0
2014-09-05 15:30:00,39.25,39.36,39.23,39.36,252200.0,39.25,39.36,39.23,39.36,252200.0
2014-09-08 09:30:00,39.28,39.49,39.13,39.16,129100.0,39.28,39.49,39.13,39.16,129100.0
2014-09-08 10:00:00,39.16,39.23,38.95,39.03,87500.0,39.16,39.23,38.95,39.03,87500.0
2014-09-08 10:30:00,39.02,39.18,38.95,39.18,44000.0,39.02,39.18,38.95,39.18,44000.0
2014-09-08 11:00:00,39.18,39.3,39.13,39.27,44100.0,39.18,39.3,39.13,39.27,44100.0
2014-09-08 11:30:00,39.28,39.3,39.11,39.13,36600.0,39.28,39.3,39.11,39.13,36600.0
2014-09-08 12:00:00,39.13,39.17,39.07,39.15,46600.0,39.13,39.17,39.07,39.15,46600.0
2014-09-08 12:30:00,39.15,39.2,39.04,39.07,38800.0,39.15,39.2,39.04,39.07,38800.0
2014-09-08 13:00:00,39.06,39.1,39.0,39.04,56200.0,39.06,39.1,39.0,39.04,56200.0
2014-09-08 13:30:00,39.02,39.04,38.77,38.8,192100.0,39.02,39.04,38.77,38.8,192100.0
2014-09-08 14:00:00,38.81,38.9,38.78,38.85,143000.0,38.81,38.9,38.78,38.85,143000.0
2014-09-08 14:30:00,38.85,38.88,38.82,38.84,50700.0,38.85,38.88,38.82,38.84,50700.0
2014-09-08 15:00:00,38.84,38.97,38.83,38.94,99100.0,38.84,38.97,38.83,38.94,99100.0
2014-09-08 15:30:00,38.95,39.09,38.93,39.06,298300.0,38.95,39.09,38.93,39.06,298300.0
2014-09-09 09:30:00,39.08,39.1,38.77,38.84,76100.0,39.08,39.1,38.77,38.84,76100.0
2014-09-09 10:00:00,38.82,39.12,38.73,39.05,63600.0,38.82,39.12,38.73,39.05,63600.0
2014-09-09 10:30:00,39.03,39.07,38.93,38.95,80700.0,39.03,39.07,38.93,38.95,80700.0
2014-09-09 11:00:00,38.96,39.01,38.86,38.94,114200.0,38.96,39.01,38.86,38.94,114200.0
2014-09-09 11:30:00,38.94,38.97,38.82,38.89,83000.0,38.94,38.97,38.82,38.89,83000.0
2014-09-09 12:00:00,38.89,39.0,38.82,38.98,72700.0,38.89,39.0,38.82,38.98,72700.0
2014-09-09 12:30:00,38.97,39.05,38.91,38.92,53900.0,38.97,39.05,38.91,38.92,53900.0
2014-09-09 13:00:00,38.92,39.04,38.91,39.0,49200.0,38.92,39.04,38.91,39.0,49200.0
2014-09-09 13:30:00,39.01,39.19,39.01,39.13,69000.0,39.01,39.19,39.01,39.13,69000.0
2014-09-09 14:00:00,39.13,39.14,38.83,38.86,57300.0,39.13,39.14,38.83,38.86,57300.0
2014-09-09 14:30:00,38.85,38.89,38.78,38.86,157000.0,38.85,38.89,38.78,38.86,157000.0
2014-09-09 15:00:00,38.86,38.88,38.78,38.85,249900.0,38.86,38.88,38.78,38.85,249900.0
2014-09-09 15:30:00,38.84,38.91,38.83,38.89,241400.0,38.84,38.91,38.83,38.89,241400.0
2014-09-10 09:30:00,38.2,38.62,37.99,38.04,651200.0,38.2,38.62,37.99,38.04,651200.0
2014-09-10 10:00:00,38.05,38.56,38.04,38.48,292600.0,38.05,38.56,38.04,38.48,292600.0
2014-09-10 10:30:00,38.47,38.73,38.4,38.7,182100.0,38.47,38.73,38.4,38.7,182100.0
2014-09-10 11:00:00,38.7,38.93,38.7,38.93,216100.0,38.7,38.93,38.7,38.93,216100.0
2014-09-10 11:30:00,38.92,38.94,38.67,38.71,129400.0,38.92,38.94,38.67,38.71,129400.0
2014-09-10 12:00:00,38.71,38.9,38.69,38.81,77400.0,38.71,38.9,38.69,38.81,77400.0
2014-09-10 12:30:00,38.8,38.95,38.73,38.87,138600.0,38.8,38.95,38.73,38.87,138600.0
2014-09-10 13:00:00,38.87,38.94,38.69,38.71,99700.0,38.87,38.94,38.69,38.71,99700.0
2014-09-10 13:30:00,38.71,38.82,38.64,38.8,141200.0,38.71,38.82,38.64,38.8,141200.0
2014-09-10 14:00:00,38.8,38.86,38.68,38.71,106800.0,38.8,38.86,38.68,38.71,106800.0
2014-09-10 14:30:00,38.71,38.75,38.6,38.6,133500.0,38.71,38.75,38.6,38.6,133500.0
2014-09-10 15:00:00,38.6,38.75,38.59,38.68,174500.0,38.6,38.75,38.59,38.68,174500.0
2014-09-10 15:30:00,38.68,38.76,38.62,38.65,559500.0,38.68,38.76,38.62,38.65,559500.0
2014-09-11 09:30:00,38.6,38.97,38.4,38.96,122700.0,38.6,38.97,38.4,38.96,122700.0
2014-09-11 10:00:00,38.95,38.95,38.65,38.8,198200.0,38.95,38.95,38.65,38.8,198200.0
2014-09-11 10:30:00,38.78,38.85,38.67,38.82,84900.0,38.78,38.85,38.67,38.82,84900.0
2014-09-11 11:00:00,38.83,39.06,38.82,38.99,80800.0,38.83,39.06,38.82,38.99,80800.0
2014-09-11 11:30:00,39.0,39.01,38.87,38.96,68500.0,39.0,39.01,38.87,38.96,68500.0
2014-09-11 12:00:00,38.95,38.99,38.87,38.95,68800.0,38.95,38.99,38.87,38.95,68800.0
2014-09-11 12:30:00,38.96,38.97,38.81,38.86,74000.0,38.96,38.97,38.81,38.86,74000.0
2014-09-11 13:00:00,38.87,38.95,38.84,38.88,38900.0,38.87,38.95,38.84,38.88,38900.0
2014-09-11 13:30:00,38.88,38.92,38.84,38.85,46700.0,38.88,38.92,38.84,38.85,46700.0
2014-09-11 14:00:00,38.85,38.91,38.85,38.9,40500.0,38.85,38.91,38.85,38.9,40500.0
2014-09-11 14:30:00,38.9,38.9,38.75,38.78,70800.0,38.9,38.9,38.75,38.78,70800.0
2014-09-11 15:00:00,38.79,38.79,38.67,38.71,105700.0,38.79,38.79,38.67,38.71,105700.0
2014-09-11 15:30:00,38.71,38.83,38.68,38.81,330900.0,38.71,38.83,38.68,38.81,330900.0
2014-09-12 09:30:00,38.86,38.86,38.46,38.66,120700.0,38.86,38.86,38.46,38.66,120700.0
2014-09-12 10:00:00,38.69,38.83,38.55,38.78,66800.0,38.69,38.83,38.55,38.78,66800.0
2014-09-12 10:30:00,38.76,38.82,38.65,38.77,44800.0,38.76,38.82,38.65,38.77,44800.0
2014-09-12 11:00:00,38.77,38.78,38.58,38.65,45500.0,38.77,38.78,38.58,38.65,45500.0
2014-09-12 11:30:00,38.64,38.75,38.6,38.62,53300.0,38.64,38.75,38.6,38.62,53300.0
2014-09-12 12:00:00,38.62,38.69,38.58,38.61,37400.0,38.62,38.69,38.58,38.61,37400.0
2014-09-12 12:30:00,38.61,38.65,38.56,38.64,75000.0,38.61,38.65,38.56,38.64,75000.0
2014-09-12 13:00:00,38.64,38.77,38.59,38.71,76600.0,38.64,38.77,38.59,38.71,76600.0
2014-09-12 13:30:00,38.71,38.73,38.64,38.72,55100.0,38.71,38.73,38.64,38.72,55100.0
2014-09-12 14:00:00,38.72,38.81,38.71,38.76,61700.0,38.72,38.81,38.71,38.76,61700.0
2014-09-12 14:30:00,38.75,38.77,38.66,38.72,58100.0,38.75,38.77,38.66,38.72,58100.0
2014-09-12 15:00:00,38.72,38.84,38.7,38.8,61900.0,38.72,38.84,38.7,38.8,61900.0
2014-09-12 15:30:00,38.8,38.85,38.74,38.82,148600.0,38.8,38.85,38.74,38.82,148600.0
2014-09-15 09:30:00,38.69,38.86,38.5,38.53,79200.0,38.69,38.86,38.5,38.53,79200.0
2014-09-15 10:00:00,38.52,38.73,38.46,38.67,62300.0,38.52,38.73,38.46,38.67,62300.0
2014-09-15 10:30:00,38.67,38.67,38.59,38.62,50700.0,38.67,38.67,38.59,38.62,50700.0
2014-09-15 11:00:00,38.62,38.62,38.46,38.49,36600.0,38.62,38.62,38.46,38.49,36600.0
2014-09-15 11:30:00,38.47,38.52,38.43,38.44,39700.0,38.47,38.52,38.43,38.44,39700.0
2014-09-15 12:00:00,38.47,38.52,38.38,38.49,67900.0,38.47,38.52,38.38,38.49,67900.0
2014-09-15 12:30:00,38.47,38.56,38.45,38.56,31800.0,38.47,38.56,38.45,38.56,31800.0
2014-09-15 13:00:00,38.55,38.62,38.53,38.58,43300.0,38.55,38.62,38.53,38.58,43300.0
2014-09-15 13:30:00,38.58,38.59,38.49,38.5,23800.0,38.58,38.59,38.49,38.5,23800.0
2014-09-15 14:00:00,38.49,38.59,38.46,38.59,35200.0,38.49,38.59,38.46,38.59,35200.0
2014-09-15 14:30:00,38.58,38.62,38.52,38.55,36100.0,38.58,38.62,38.52,38.55,36100.0
2014-09-15 15:00:00,38.55,38.55,38.49,38.53,49500.0,38.55,38.55,38.49,38.53,49500.0
2014-09-15 15:30:00,38.52,38.54,38.41,38.44,188900.0,38.52,38.54,38.41,38.44,188900.0
2014-09-16 09:30:00,38.38,38.91,38.24,38.91,106900.0,38.38,38.91,38.24,38.91,106900.0
2014-09-16 10:00:00,38.91,38.93,38.61,38.61,85500.0,38.91,38.93,38.61,38.61,85500.0
2014-09-16 10:30:00,38.61,38.68,38.56,38.62,27900.0,38.61,38.68,38.56,38.62,27900.0
2014-09-16 11:00:00,38.62,38.67,38.6,38.65,40000.0,38.62,38.67,38.6,38.65,40000.0
2014-09-16 11:30:00,38.66,38.79,38.6,38.75,60100.0,38.66,38.79,38.6,38.75,60100.0
2014-09-16 12:00:00,38.76,38.81,38.7,38.79,60900.0,38.76,38.81,38.7,38.79,60900.0
2014-09-16 12:30:00,38.79,38.81,38.69,38.77,67700.0,38.79,38.81,38.69,38.77,67700.0
2014-09-16 13:00:00,38.78,38.85,38.78,38.81,31600.0,38.78,38.85,38.78,38.81,31600.0
2014-09-16 13:30:00,38.82,38.86,38.7,38.72,54100.0,38.82,38.86,38.7,38.72,54100.0
2014-09-16 14:00:00,38.71,38.74,38.66,38.69,51600.0,38.71,38.74,38.66,38.69,51600.0
2014-09-16 14:30:00,38.7,38.7,38.55,38.59,72900.0,38.7,38.7,38.55,38.59,72900.0
2014-09-16 15:00:00,38.59,38.61,38.54,38.54,61600.0,38.59,38.61,38.54,38.54,61600.0
2014-09-16 15:30:00,38.54,38.65,38.52,38.61,154400.0,38.54,38.65,38.52,38.61,154400.0
2014-09-17 09:30:00,38.76,38.76,38.24,38.41,163800.0,38.76,38.76,38.24,38.41,163800.0
2014-09-17 10:00:00,38.41,38.47,38.36,38.43,136000.0,38.41,38.47,38.36,38.43,136000.0
2014-09-17 10:30:00,38.43,38.44,38.33,38.35,59000.0,38.43,38.44,38.33,38.35,59000.0
2014-09-17 11:00:00,38.35,38.41,38.34,38.34,53800.0,38.35,38.41,38.34,38.34,53800.0
2014-09-17 11:30:00,38.34,38.37,38.33,38.35,43900.0,38.34,38.37,38.33,38.35,43900.0
2014-09-17 12:00:00,38.36,38.37,38.33,38.34,35700.0,38.36,38.37,38.33,38.34,35700.0
2014-09-17 12:30:00,38.35,38.36,38.24,38.25,72100.0,38.35,38.36,38.24,38.25,72100.0
2014-09-17 13:00:00,38.24,38.25,38.13,38.22,53300.0,38.24,38.25,38.13,38.22,53300.0
2014-09-17 13:30:00,38.21,38.21,38.14,38.16,86700.0,38.21,38.21,38.14,38.16,86700.0
2014-09-17 14:00:00,38.16,38.29,37.99,38.16,253400.0,38.16,38.29,37.99,38.16,253400.0
2014-09-17 14:30:00,38.17,38.17,37.93,38.08,293200.0,38.17,38.17,37.93,38.08,293200.0
2014-09-17 15:00:00,38.08,38.14,37.94,38.02,141500.0,38.08,38.14,37.94,38.02,141500.0
2014-09-17 15:30:00,38.01,38.1,37.95,38.02,416200.0,38.01,38.1,37.95,38.02,416200.0
2014-09-18 09:30:00,38.09,38.45,37.86,38.27,75200.0,38.09,38.45,37.86,38.27,75200.0
2014-09-18 10:00:00,38.29,38.49,38.23,38.27,165400.0,38.29,38.49,38.23,38.27,165400.0
2014-09-18 10:30:00,38.28,38.49,38.28,38.33,50100.0,38.28,38.49,38.28,38.33,50100.0
2014-09-18 11:00:00,38.34,38.55,38.34,38.51,40500.0,38.34,38.55,38.34,38.51,40500.0
2014-09-18 11:30:00,38.51,38.52,38.35,38.39,46000.0,38.51,38.52,38.35,38.39,46000.0
2014-09-18 12:00:00,38.39,38.45,38.35,38.44,30500.0,38.39,38.45,38.35,38.44,30500.0
2014-09-18 12:30:00,38.42,38.42,38.31,38.31,26100.0,38.42,38.42,38.31,38.31,26100.0
2014-09-18 13:00:00,38.31,38.34,38.28,38.33,28100.0,38.31,38.34,38.28,38.33,28100.0
2014-09-18 13:30:00,38.32,38.38,38.31,38.38,45000.0,38.32,38.38,38.31,38.38,45000.0
2014-09-18 14:00:00,38.38,38.4,38.32,38.33,63200.0,38.38,38.4,38.32,38.33,63200.0
2014-09-18 14:30:00,38.34,38.36,38.33,38.36,55000.0,38.34,38.36,38.33,38.36,55000.0
2014-09-18 15:00:00,38.36,38.47,38.34,38.46,132700.0,38.36,38.47,38.34,38.46,132700.0
2014-09-18 15:30:00,38.46,38.46,38.39,38.46,257500.0,38.46,38.46,38.39,38.46,257500.0
2014-09-19 09:30:00,38.82,38.9,38.41,38.57,382400.0,38.82,38.9,38.41,38.57,382400.0
2014-09-19 10:00:00,38.59,38.75,38.4,38.41,96500.0,38.59,38.75,38.4,38.41,96500.0
2014-09-19 10:30:00,38.4,38.4,38.25,38.26,102700.0,38.4,38.4,38.25,38.26,102700.0
2014-09-19 11:00:00,38.27,38.39,38.25,38.27,98200.0,38.27,38.39,38.25,38.27,98200.0
2014-09-19 11:30:00,38.26,38.27,38.17,38.22,87300.0,38.26,38.27,38.17,38.22,87300.0
2014-09-19 12:00:00,38.24,38.24,38.03,38.08,151300.0,38.24,38.24,38.03,38.08,151300.0
2014-09-19 12:30:00,38.07,38.13,37.95,38.0,165800.0,38.07,38.13,37.95,38.0,165800.0
2014-09-19 13:00:00,38.0,38.01,37.87,37.89,61400.0,38.0,38.01,37.87,37.89,61400.0
2014-09-19 13:30:00,37.88,38.07,37.88,38.02,47200.0,37.88,38.07,37.88,38.02,47200.0
2014-09-19 14:00:00,38.03,38.09,37.98,38.09,95900.0,38.03,38.09,37.98,38.09,95900.0
2014-09-19 14:30:00,38.09,38.1,38.03,38.09,117500.0,38.09,38.1,38.03,38.09,117500.0
2014-09-19 15:00:00,38.09,38.09,37.9,38.07,264300.0,38.09,38.09,37.9,38.07,264300.0
2014-09-19 15:30:00,38.06,38.13,38.01,38.01,399400.0,38.06,38.13,38.01,38.01,399400.0
2014-09-22 09:30:00,37.9,37.98,37.63,37.8,87100.0,37.9,37.98,37.63,37.8,87100.0
2014-09-22 10:00:00,37.79,37.97,37.63,37.66,119400.0,37.79,37.97,37.63,37.66,119400.0
2014-09-22 10:30:00,37.65,37.65,37.37,37.48,133100.0,37.65,37.65,37.37,37.48,133100.0
2014-09-22 11:00:00,37.47,37.58,37.42,37.56,86700.0,37.47,37.58,37.42,37.56,86700.0
2014-09-22 11:30:00,37.56,37.6,37.48,37.5,87200.0,37.56,37.6,37.48,37.5,87200.0
2014-09-22 12:00:00,37.5,37.55,37.47,37.52,65600.0,37.5,37.55,37.47,37.52,65600.0
2014-09-22 12:30:00,37.52,37.52,37.39,37.41,41200.0,37.52,37.52,37.39,37.41,41200.0
2014-09-22 13:00:00,37.41,37.42,37.28,37.34,61900.0,37.41,37.42,37.28,37.34,61900.0
2014-09-22 13:30:00,37.34,37.38,37.29,37.33,65400.0,37.34,37.38,37.29,37.33,65400.0
2014-09-22 14:00:00,37.33,37.37,37.2,37.2,153000.0,37.33,37.37,37.2,37.2,153000.0
2014-09-22 14:30:00,37.19,37.32,37.18,37.26,90500.0,37.19,37.32,37.18,37.26,90500.0
2014-09-22 15:00:00,37.26,37.34,37.21,37.25,110400.0,37.26,37.34,37.21,37.25,110400.0
2014-09-22 15:30:00,37.25,37.31,37.22,37.26,267600.0,37.25,37.31,37.22,37.26,267600.0
2014-09-23 09:30:00,37.05,37.45,36.94,37.25,226600.0,37.05,37.45,36.94,37.25,226600.0
2014-09-23 10:00:00,37.22,37.37,37.16,37.31,90700.0,37.22,37.37,37.16,37.31,90700.0
2014-09-23 10:30:00,37.31,37.37,37.19,37.3,46000.0,37.31,37.37,37.19,37.3,46000.0
2014-09-23 11:00:00,37.32,37.38,37.26,37.26,35900.0,37.32,37.38,37.26,37.26,35900.0
2014-09-23 11:30:00,37.29,37.6,37.29,37.5,145300.0,37.29,37.6,37.29,37.5,145300.0
2014-09-23 12:00:00,37.49,37.71,37.48,37.68,150800.0,37.49,37.71,37.48,37.68,150800.0
2014-09-23 12:30:00,37.67,37.71,37.63,37.66,116100.0,37.67,37.71,37.63,37.66,116100.0
2014-09-23 13:00:00,37.64,37.66,37.53,37.63,100900.0,37.64,37.66,37.53,37.63,100900.0
2014-09-23 13:30:00,37.63,37.65,37.45,37.47,104800.0,37.63,37.65,37.45,37.47,104800.0
2014-09-23 14:00:00,37.48,37.52,37.45,37.5,96200.0,37.48,37.52,37.45,37.5,96200.0
2014-09-23 14:30:00,37.5,37.56,37.46,37.5,137600.0,37.5,37.56,37.46,37.5,137600.0
2014-09-23 15:00:00,37.5,37.55,37.44,37.47,162000.0,37.5,37.55,37.44,37.47,162000.0
2014-09-23 15:30:00,37.47,37.52,37.29,37.31,317200.0,37.47,37.52,37.29,37.31,317200.0
2014-09-24 09:30:00,37.28,37.56,37.28,37.55,222200.0,37.28,37.56,37.28,37.55,222200.0
2014-09-24 10:00:00,37.55,37.82,37.55,37.79,254400.0,37.55,37.82,37.55,37.79,254400.0
2014-09-24 10:30:00,37.8,37.9,37.7,37.73,187800.0,37.8,37.9,37.7,37.73,187800.0
2014-09-24 11:00:00,37.72,37.82,37.66,37.82,181500.0,37.72,37.82,37.66,37.82,181500.0
2014-09-24 11:30:00,37.82,37.92,37.79,37.91,85200.0,37.82,37.92,37.79,37.91,85200.0
2014-09-24 12:00:00,37.91,37.98,37.82,37.82,94700.0,37.91,37.98,37.82,37.82,94700.0
2014-09-24 12:30:00,37.82,37.91,37.81,37.9,65500.0,37.82,37.91,37.81,37.9,65500.0
2014-09-24 13:00:00,37.9,38.02,37.9,37.99,64600.0,37.9,38.02,37.9,37.99,64600.0
2014-09-24 13:30:00,37.99,38.08,37.97,38.08,67100.0,37.99,38.08,37.97,38.08,67100.0
2014-09-24 14:00:00,38.08,38.18,38.06,38.14,116500.0,38.08,38.18,38.06,38.14,116500.0
2014-09-24 14:30:00,38.12,38.16,38.07,38.13,82000.0,38.12,38.16,38.07,38.13,82000.0
2014-09-24 15:00:00,38.14,38.19,38.06,38.07,119800.0,38.14,38.19,38.06,38.07,119800.0
2014-09-24 15:30:00,38.07,38.22,38.06,38.13,464400.0,38.07,38.22,38.06,38.13,464400.0
2014-09-25 09:30:00,37.92,38.35,37.62,37.64,92900.0,37.92,38.35,37.62,37.64,92900.0
2014-09-25 10:00:00,37.66,37.66,37.35,37.48,58200.0,37.66,37.66,37.35,37.48,58200.0
2014-09-25 10:30:00,37.48,37.48,37.21,37.37,91000.0,37.48,37.48,37.21,37.37,91000.0
2014-09-25 11:00:00,37.37,37.39,37.28,37.34,69500.0,37.37,37.39,37.28,37.34,69500.0
2014-09-25 11:30:00,37.36,37.47,37.32,37.33,37800.0,37.36,37.47,37.32,37.33,37800.0
2014-09-25 12:00:00,37.33,37.43,37.29,37.33,46300.0,37.33,37.43,37.29,37.33,46300.0
2014-09-25 12:30:00,37.32,37.38,37.28,37.36,33300.0,37.32,37.38,37.28,37.36,33300.0
2014-09-25 13:00:00,37.37,37.48,37.32,37.4,27400.0,37.37,37.48,37.32,37.4,27400.0
2014-09-25 13:30:00,37.39,37.49,37.38,37.48,126800.0,37.39,37.49,37.38,37.48,126800.0
2014-09-25 14:00:00,37.47,37.52,37.44,37.51,44100.0,37.47,37.52,37.44,37.51,44100.0
2014-09-25 14:30:00,37.51,37.61,37.51,37.52,39500.0,37.51,37.61,37.51,37.52,39500.0
2014-09-25 15:00:00,37.52,37.56,37.48,37.52,76200.0,37.52,37.56,37.48,37.52,76200.0
2014-09-25 15:30:00,37.52,37.58,37.47,37.52,305500.0,37.52,37.58,37.47,37.52,305500.0
2014-09-26 09:30:00,37.63,37.8,37.56,37.7,46200.0,37.63,37.8,37.56,37.7,46200.0
2014-09-26 10:00:00,37.71,37.81,37.56,37.69,68200.0,37.71,37.81,37.56,37.69,68200.0
2014-09-26 10:30:00,37.7,37.77,37.67,37.73,40900.0,37.7,37.77,37.67,37.73,40900.0
2014-09-26 11:00:00,37.76,37.77,37.63,37.68,33100.0,37.76,37.77,37.63,37.68,33100.0
2014-09-26 11:30:00,37.69,37.69,37.5,37.57,59100.0,37.69,37.69,37.5,37.57,59100.0
2014-09-26 12:00:00,37.56,37.6,37.47,37.49,41500.0,37.56,37.6,37.47,37.49,41500.0
2014-09-26 12:30:00,37.49,37.52,37.34,37.39,85500.0,37.49,37.52,37.34,37.39,85500.0
2014-09-26 13:00:00,37.4,37.52,37.4,37.43,24800.0,37.4,37.52,37.4,37.43,24800.0
2014-09-26 13:30:00,37.44,37.51,37.43,37.51,74100.0,37.44,37.51,37.43,37.51,74100.0
2014-09-26 14:00:00,37.51,37.64,37.5,37.6,58400.0,37.51,37.64,37.5,37.6,58400.0
2014-09-26 14:30:00,37.6,37.69,37.5,37.54,112400.0,37.6,37.69,37.5,37.54,112400.0
2014-09-26 15:00:00,37.55,37.55,37.45,37.5,111600.0,37.55,37.55,37.45,37.5,111600.0
2014-09-26 15:30:00,37.5,37.51,37.41,37.46,211800.0,37.5,37.51,37.41,37.46,211800.0
2014-09-29 09:30:00,37.13,37.17,36.92,37.17,179400.0,37.13,37.17,36.92,37.17,179400.0
2014-09-29 10:00:00,37.17,37.31,37.11,37.16,113200.0,37.17,37.31,37.11,37.16,113200.0
2014-09-29 10:30:00,37.17,37.21,37.06,37.1,92200.0,37.17,37.21,37.06,37.1,92200.0
2014-09-29 11:00:00,37.11,37.23,37.07,37.22,61000.0,37.11,37.23,37.07,37.22,61000.0
2014-09-29 11:30:00,37.24,37.24,37.15,37.18,43600.0,37.24,37.24,37.15,37.18,43600.0
2014-09-29 12:00:00,37.19,37.2,37.07,37.08,40500.0,37.19,37.2,37.07,37.08,40500.0
2014-09-29 12:30:00,37.08,37.11,36.97,36.97,39500.0,37.08,37.11,36.97,36.97,39500.0
2014-09-29 13:00:00,36.97,36.98,36.88,36.96,54200.0,36.97,36.98,36.88,36.96,54200.0
2014-09-29 13:30:00,36.96,37.01,36.92,36.94,45400.0,36.96,37.01,36.92,36.94,45400.0
2014-09-29 14:00:00,36.94,37.0,36.84,36.87,70100.0,36.94,37.0,36.84,36.87,70100.0
2014-09-29 14:30:00,36.87,36.9,36.81,36.89,110300.0,36.87,36.9,36.81,36.89,110300.0
2014-09-29 15:00:00,36.89,37.0,36.89,36.99,153300.0,36.89,37.0,36.89,36.99,153300.0
2014-09-29 15:30:00,36.99,37.02,36.91,36.95,289800.0,36.99,37.02,36.91,36.95,289800.0
2014-09-30 09:30:00,37.0,37.0,36.56,36.71,126100.0,37.0,37.0,36.56,36.71,126100.0
2014-09-30 10:00:00,36.68,36.7,36.49,36.59,115700.0,36.68,36.7,36.49,36.59,115700.0
2014-09-30 10:30:00,36.59,36.79,36.58,36.73,67300.0,36.59,36.79,36.58,36.73,67300.0
2014-09-30 11:00:00,36.73,36.84,36.69,36.79,97500.0,36.73,36.84,36.69,36.79,97500.0
2014-09-30 11:30:00,36.8,36.87,36.74,36.82,125300.0,36.8,36.87,36.74,36.82,125300.0
2014-09-30 12:00:00,36.83,36.9,36.8,36.83,35000.0,36.83,36.9,36.8,36.83,35000.0
2014-09-30 12:30:00,36.83,36.84,36.68,36.69,62500.0,36.83,36.84,36.68,36.69,62500.0
2014-09-30 13:00:00,36.69,36.76,36.65,36.65,37600.0,36.69,36.76,36.65,36.65,37600.0
2014-09-30 13:30:00,36.66,36.7,36.59,36.6,65100.0,36.66,36.7,36.59,36.6,65100.0
2014-09-30 14:00:00,36.61,36.65,36.52,36.58,64400.0,36.61,36.65,36.52,36.58,64400.0
2014-09-30 14:30:00,36.58,36.61,36.53,36.58,44000.0,36.58,36.61,36.53,36.58,44000.0
2014-09-30 15:00:00,36.58,36.72,36.51,36.71,145400.0,36.58,36.72,36.51,36.71,145400.0
2014-09-30 15:30:00,36.7,36.8,36.69,36.7,250600.0,36.7,36.8,36.69,36.7,250600.0
2014-10-01 09:30:00,36.61,36.71,36.38,36.59,36400.0,36.61,36.71,36.38,36.59,36400.0
2014-10-01 10:00:00,36.59,36.6,36.39,36.46,87500.0,36.59,36.6,36.39,36.46,87500.0
2014-10-01 10:30:00,36.47,36.55,36.4,36.52,50100.0,36.47,36.55,36.4,36.52,50100.0
2014-10-01 11:00:00,36.54,36.67,36.44,36.47,58500.0,36.54,36.67,36.44,36.47,58500.0
2014-10-01 11:30:00,36.47,36.5,36.34,36.39,61500.0,36.47,36.5,36.34,36.39,61500.0
2014-10-01 12:00:00,36.4,36.41,36.29,36.34,81800.0,36.4,36.41,36.29,36.34,81800.0
2014-10-01 12:30:00,36.35,36.35,36.21,36.23,62900.0,36.35,36.35,36.21,36.23,62900.0
2014-10-01 13:00:00,36.23,36.23,36.07,36.08,67400.0,36.23,36.23,36.07,36.08,67400.0
2014-10-01 13:30:00,36.08,36.09,35.91,35.99,81200.0,36.08,36.09,35.91,35.99,81200.0
2014-10-01 14:00:00,35.98,36.15,35.96,36.14,80100.0,35.98,36.15,35.96,36.14,80100.0
2014-10-01 14:30:00,36.14,36.2,36.08,36.08,47300.0,36.14,36.2,36.08,36.08,47300.0
2014-10-01 15:00:00,36.09,36.1,36.02,36.09,76200.0,36.09,36.1,36.02,36.09,76200.0
2014-10-01 15:30:00,36.09,36.18,36.04,36.13,434200.0,36.09,36.18,36.04,36.13,434200.0
2014-10-02 09:30:00,36.05,36.31,35.9,36.02,151400.0,36.05,36.31,35.9,36.02,151400.0
2014-10-02 10:00:00,36.02,36.04,35.89,35.97,98400.0,36.02,36.04,35.89,35.97,98400.0
2014-10-02 10:30:00,35.96,35.96,35.68,35.7,251400.0,35.96,35.96,35.68,35.7,251400.0
2014-10-02 11:00:00,35.7,35.71,35.61,35.65,244100.0,35.7,35.71,35.61,35.65,244100.0
2014-10-02 11:30:00,35.66,35.68,35.5,35.64,122600.0,35.66,35.68,35.5,35.64,122600.0
2014-10-02 12:00:00,35.63,35.78,35.62,35.74,150100.0,35.63,35.78,35.62,35.74,150100.0
2014-10-02 12:30:00,35.76,36.04,35.76,36.01,65200.0,35.76,36.04,35.76,36.01,65200.0
2014-10-02 13:00:00,36.04,36.18,35.99,36.18,66400.0,36.04,36.18,35.99,36.18,66400.0
2014-10-02 13:30:00,36.17,36.32,36.15,36.27,139200.0,36.17,36.32,36.15,36.27,139200.0
2014-10-02 14:00:00,36.27,36.32,36.19,36.25,131000.0,36.27,36.32,36.19,36.25,131000.0
2014-10-02 14:30:00,36.26,36.31,36.18,36.26,55800.0,36.26,36.31,36.18,36.26,55800.0
2014-10-02 15:00:00,36.25,36.26,36.19,36.21,92400.0,36.25,36.26,36.19,36.21,92400.0
2014-10-02 15:30:00,36.21,36.31,36.2,36.26,234500.0,36.21,36.31,36.2,36.26,234500.0
2014-10-03 09:30:00,36.5,36.61,36.19,36.61,168700.0,36.5,36.61,36.19,36.61,168700.0
2014-10-03 10:00:00,36.61,36.92,36.58,36.82,122500.0,36.61,36.92,36.58,36.82,122500.0
2014-10-03 10:30:00,36.82,36.84,36.6,36.84,95600.0,36.82,36.84,36.6,36.84,95600.0
2014-10-03 11:00:00,36.83,36.86,36.62,36.72,48100.0,36.83,36.86,36.62,36.72,48100.0
2014-10-03 11:30:00,36.73,36.82,36.67,36.7,48900.0,36.73,36.82,36.67,36.7,48900.0
2014-10-03 12:00:00,36.7,36.74,36.65,36.72,55900.0,36.7,36.74,36.65,36.72,55900.0
2014-10-03 12:30:00,36.72,36.81,36.7,36.71,65900.0,36.72,36.81,36.7,36.71,65900.0
2014-10-03 13:00:00,36.72,36.72,36.52,36.57,148600.0,36.72,36.72,36.52,36.57,148600.0
2014-10-03 13:30:00,36.57,36.59,36.52,36.58,37900.0,36.57,36.59,36.52,36.58,37900.0
2014-10-03 14:00:00,36.58,36.66,36.58,36.62,57100.0,36.58,36.66,36.58,36.62,57100.0
2014-10-03 14:30:00,36.62,36.62,36.56,36.59,95400.0,36.62,36.62,36.56,36.59,95400.0
2014-10-03 15:00:00,36.59,36.61,36.52,36.54,130100.0,36.59,36.61,36.52,36.54,130100.0
2014-10-03 15:30:00,36.54,36.58,36.44,36.44,620000.0,36.54,36.58,36.44,36.44,620000.0
2014-10-06 09:30:00,36.53,36.6,36.19,36.19,150400.0,36.53,36.6,36.19,36.19,150400.0
2014-10-06 10:00:00,36.19,36.3,36.0,36.08,184100.0,36.19,36.3,36.0,36.08,184100.0
2014-10-06 10:30:00,36.08,36.1,35.89,35.98,87500.0,36.08,36.1,35.89,35.98,87500.0
2014-10-06 11:00:00,35.98,36.05,35.97,36.04,110200.0,35.98,36.05,35.97,36.04,110200.0
2014-10-06 11:30:00,36.04,36.11,35.83,35.98,85900.0,36.04,36.11,35.83,35.98,85900.0
2014-10-06 12:00:00,35.98,36.15,35.98,36.04,173300.0,35.98,36.15,35.98,36.04,173300.0
2014-10-06 12:30:00,36.05,36.06,35.97,36.02,82600.0,36.05,36.06,35.97,36.02,82600.0
2014-10-06 13:00:00,36.02,36.07,35.96,36.03,125100.0,36.02,36.07,35.96,36.03,125100.0
2014-10-06 13:30:00,36.04,36.11,36.02,36.08,210000.0,36.04,36.11,36.02,36.08,210000.0
2014-10-06 14:00:00,36.09,36.16,36.05,36.12,129500.0,36.09,36.16,36.05,36.12,129500.0
2014-10-06 14:30:00,36.13,36.21,36.08,36.19,275500.0,36.13,36.21,36.08,36.19,275500.0
2014-10-06 15:00:00,36.19,36.19,36.1,36.15,99600.0,36.19,36.19,36.1,36.15,99600.0
2014-10-06 15:30:00,36.14,36.16,36.05,36.08,208100.0,36.14,36.16,36.05,36.08,208100.0
2014-10-07 09:30:00,35.84,36.02,35.64,36.0,110300.0,35.84,36.02,35.64,36.0,110300.0
2014-10-07 10:00:00,35.98,36.11,35.91,36.0,183800.0,35.98,36.11,35.91,36.0,183800.0
2014-10-07 10:30:00,36.02,36.04,35.81,35.81,83100.0,36.02,36.04,35.81,35.81,83100.0
2014-10-07 11:00:00,35.81,35.86,35.75,35.79,103700.0,35.81,35.86,35.75,35.79,103700.0
2014-10-07 11:30:00,35.78,35.92,35.78,35.86,97700.0,35.78,35.92,35.78,35.86,97700.0
2014-10-07 12:00:00,35.87,35.94,35.84,35.94,36100.0,35.87,35.94,35.84,35.94,36100.0
2014-10-07 12:30:00,35.94,35.95,35.79,35.8,37100.0,35.94,35.95,35.79,35.8,37100.0
2014-10-07 13:00:00,35.8,35.9,35.77,35.9,28000.0,35.8,35.9,35.77,35.9,28000.0
2014-10-07 13:30:00,35.9,35.9,35.83,35.88,34800.0,35.9,35.9,35.83,35.88,34800.0
2014-10-07 14:00:00,35.89,35.92,35.81,35.81,46500.0,35.89,35.92,35.81,35.81,46500.0
2014-10-07 14:30:00,35.81,35.86,35.77,35.8,123600.0,35.81,35.86,35.77,35.8,123600.0
2014-10-07 15:00:00,35.8,35.85,35.77,35.81,170200.0,35.8,35.85,35.77,35.81,170200.0
2014-10-07 15:30:00,35.81,35.86,35.77,35.77,410800.0,35.81,35.86,35.77,35.77,410800.0
2014-10-08 09:30:00,35.87,36.1,35.75,35.98,66700.0,35.87,36.1,35.75,35.98,66700.0
2014-10-08 10:00:00,35.97,36.01,35.85,35.99,104500.0,35.97,36.01,35.85,35.99,104500.0
2014-10-08 10:30:00,36.0,36.01,35.79,35.83,74900.0,36.0,36.01,35.79,35.83,74900.0
2014-10-08 11:00:00,35.8,35.96,35.7,35.96,134000.0,35.8,35.96,35.7,35.96,134000.0
2014-10-08 11:30:00,35.96,36.02,35.89,36.02,133800.0,35.96,36.02,35.89,36.02,133800.0
2014-10-08 12:00:00,36.02,36.02,35.9,35.9,48800.0,36.02,36.02,35.9,35.9,48800.0
2014-10-08 12:30:00,35.91,35.93,35.84,35.87,57300.0,35.91,35.93,35.84,35.87,57300.0
2014-10-08 13:00:00,35.89,35.91,35.84,35.84,19200.0,35.89,35.91,35.84,35.84,19200.0
2014-10-08 13:30:00,35.84,35.94,35.8,35.92,29000.0,35.84,35.94,35.8,35.92,29000.0
2014-10-08 14:00:00,35.93,36.15,35.93,36.13,274200.0,35.93,36.15,35.93,36.13,274200.0
2014-10-08 14:30:00,36.15,36.2,36.07,36.12,87300.0,36.15,36.2,36.07,36.12,87300.0
2014-10-08 15:00:00,36.13,36.22,36.12,36.19,276800.0,36.13,36.22,36.12,36.19,276800.0
2014-10-08 15:30:00,36.19,36.35,36.19,36.26,463500.0,36.19,36.35,36.19,36.26,463500.0
2014-10-09 09:30:00,36.02,36.38,35.87,36.04,215900.0,36.02,36.38,35.87,36.04,215900.0
2014-10-09 10:00:00,36.04,36.12,35.95,36.07,325800.0,36.04,36.12,35.95,36.07,325800.0
2014-10-09 10:30:00,36.06,36.07,35.95,36.0,146300.0,36.06,36.07,35.95,36.0,146300.0
2014-10-09 11:00:00,36.0,36.11,35.95,36.07,125900.0,36.0,36.11,35.95,36.07,125900.0
2014-10-09 11:30:00,36.07,36.13,35.92,35.96,72700.0,36.07,36.13,35.92,35.96,72700.0
2014-10-09 12:00:00,35.94,35.99,35.85,35.86,158400.0,35.94,35.99,35.85,35.86,158400.0
2014-10-09 12:30:00,35.85,35.87,35.78,35.8,144200.0,35.85,35.87,35.78,35.8,144200.0
2014-10-09 13:00:00,35.78,35.82,35.61,35.75,80100.0,35.78,35.82,35.61,35.75,80100.0
2014-10-09 13:30:00,35.75,35.92,35.75,35.82,90300.0,35.75,35.92,35.75,35.82,90300.0
2014-10-09 14:00:00,35.82,35.82,35.72,35.76,101600.0,35.82,35.82,35.72,35.76,101600.0
2014-10-09 14:30:00,35.75,35.83,35.71,35.8,116500.0,35.75,35.83,35.71,35.8,116500.0
2014-10-09 15:00:00,35.8,35.81,35.68,35.76,165100.0,35.8,35.81,35.68,35.76,165100.0
2014-10-09 15:30:00,35.76,35.83,35.65,35.7,343800.0,35.76,35.83,35.65,35.7,343800.0
2014-10-10 09:30:00,35.67,35.88,35.36,35.46,203600.0,35.67,35.88,35.36,35.46,203600.0
2014-10-10 10:00:00,35.46,35.5,35.3,35.38,194100.0,35.46,35.5,35.3,35.38,194100.0
2014-10-10 10:30:00,35.38,35.5,35.33,35.36,124500.0,35.38,35.5,35.33,35.36,124500.0
2014-10-10 11:00:00,35.36,35.47,35.22,35.26,66700.0,35.36,35.47,35.22,35.26,66700.0
2014-10-10 11:30:00,35.26,35.38,35.23,35.35,52700.0,35.26,35.38,35.23,35.35,52700.0
2014-10-10 12:00:00,35.36,35.56,35.36,35.49,53100.0,35.36,35.56,35.36,35.49,53100.0
2014-10-10 12:30:00,35.52,35.62,35.51,35.56,45700.0,35.52,35.62,35.51,35.56,45700.0
2014-10-10 13:00:00,35.54,35.59,35.41,35.43,44200.0,35.54,35.59,35.41,35.43,44200.0
2014-10-10 13:30:00,35.42,35.48,35.35,35.39,123900.0,35.42,35.48,35.35,35.39,123900.0
2014-10-10 14:00:00,35.39,35.42,35.3,35.4,96600.0,35.39,35.42,35.3,35.4,96600.0
2014-10-10 14:30:00,35.39,35.41,35.32,35.33,86700.0,35.39,35.41,35.32,35.33,86700.0
2014-10-10 15:00:00,35.32,35.33,35.12,35.2,259600.0,35.32,35.33,35.12,35.2,259600.0
2014-10-10 15:30:00,35.2,35.2,34.92,34.93,582400.0,35.2,35.2,34.92,34.93,582400.0
2014-10-13 09:30:00,35.1,35.2,34.6,34.69,264500.0,35.1,35.2,34.6,34.69,264500.0
2014-10-13 10:00:00,34.69,34.96,34.69,34.85,257800.0,34.69,34.96,34.69,34.85,257800.0
2014-10-13 10:30:00,34.85,34.95,34.78,34.9,345800.0,34.85,34.95,34.78,34.9,345800.0
2014-10-13 11:00:00,34.89,35.16,34.88,35.0,165100.0,34.89,35.16,34.88,35.0,165100.0
2014-10-13 11:30:00,35.01,35.31,35.01,35.22,111000.0,35.01,35.31,35.01,35.22,111000.0
2014-10-13 12:00:00,35.22,35.27,35.16,35.26,111400.0,35.22,35.27,35.16,35.26,111400.0
2014-10-13 12:30:00,35.28,35.44,35.28,35.3,94900.0,35.28,35.44,35.28,35.3,94900.0
2014-10-13 13:00:00,35.31,35.35,35.18,35.28,104900.0,35.31,35.35,35.18,35.28,104900.0
2014-10-13 13:30:00,35.28,35.28,35.08,35.11,82700.0,35.28,35.28,35.08,35.11,82700.0
2014-10-13 14:00:00,35.12,35.17,35.04,35.06,107500.0,35.12,35.17,35.04,35.06,107500.0
2014-10-13 14:30:00,35.07,35.07,34.95,34.97,72000.0,35.07,35.07,34.95,34.97,72000.0
2014-10-13 15:00:00,34.97,34.99,34.77,34.8,164400.0,34.97,34.99,34.77,34.8,164400.0
2014-10-13 15:30:00,34.8,34.8,34.6,34.62,331900.0,34.8,34.8,34.6,34.62,331900.0
2014-10-14 09:30:00,34.79,34.83,34.52,34.65,224600.0,34.79,34.83,34.52,34.65,224600.0
2014-10-14 10:00:00,34.65,35.01,34.64,34.96,206300.0,34.65,35.01,34.64,34.96,206300.0
2014-10-14 10:30:00,34.95,35.21,34.95,35.09,137900.0,34.95,35.21,34.95,35.09,137900.0
2014-10-14 11:00:00,35.1,35.14,35.03,35.09,194900.0,35.1,35.14,35.03,35.09,194900.0
2014-10-14 11:30:00,35.09,35.18,35.02,35.14,78400.0,35.09,35.18,35.02,35.14,78400.0
2014-10-14 12:00:00,35.15,35.2,35.09,35.11,52700.0,35.15,35.2,35.09,35.11,52700.0
2014-10-14 12:30:00,35.12,35.12,34.91,34.95,102200.0,35.12,35.12,34.91,34.95,102200.0
2014-10-14 13:00:00,34.95,35.05,34.89,34.92,64900.0,34.95,35.05,34.89,34.92,64900.0
2014-10-14 13:30:00,34.93,34.98,34.88,34.95,71000.0,34.93,34.98,34.88,34.95,71000.0
2014-10-14 14:00:00,34.95,35.02,34.88,34.9,70600.0,34.95,35.02,34.88,34.9,70600.0
2014-10-14 14:30:00,34.9,34.98,34.84,34.88,71300.0,34.9,34.98,34.84,34.88,71300.0
2014-10-14 15:00:00,34.89,34.92,34.6,34.63,246700.0,34.89,34.92,34.6,34.63,246700.0
2014-10-14 15:30:00,34.64,34.77,34.59,34.67,393500.0,34.64,34.77,34.59,34.67,393500.0
2014-10-15 09:30:00,34.11,34.29,33.7,34.14,402200.0,34.11,34.29,33.7,34.14,402200.0
2014-10-15 10:00:00,34.15,34.47,34.14,34.38,138200.0,34.15,34.47,34.14,34.38,138200.0
2014-10-15 10:30:00,34.4,34.41,34.1,34.19,115700.0,34.4,34.41,34.1,34.19,115700.0
2014-10-15 11:00:00,34.21,34.45,34.14,34.19,130600.0,34.21,34.45,34.14,34.19,130600.0
2014-10-15 11:30:00,34.21,34.25,34.03,34.19,105300.0,34.21,34.25,34.03,34.19,105300.0
2014-10-15 12:00:00,34.19,34.24,34.11,34.18,94600.0,34.19,34.24,34.11,34.18,94600.0
2014-10-15 12:30:00,34.18,34.31,34.15,34.21,115800.0,34.18,34.31,34.15,34.21,115800.0
2014-10-15 13:00:00,34.2,34.22,34.01,34.03,334400.0,34.2,34.22,34.01,34.03,334400.0
2014-10-15 13:30:00,34.03,34.31,34.01,34.23,216600.0,34.03,34.31,34.01,34.23,216600.0
2014-10-15 14:00:00,34.23,34.36,34.2,34.23,242300.0,34.23,34.36,34.2,34.23,242300.0
2014-10-15 14:30:00,34.23,34.49,34.21,34.47,141800.0,34.23,34.49,34.21,34.47,141800.0
2014-10-15 15:00:00,34.47,34.69,34.35,34.69,215000.0,34.47,34.69,34.35,34.69,215000.0
2014-10-15 15:30:00,34.68,34.87,34.59,34.69,544200.0,34.68,34.87,34.59,34.69,544200.0
2014-10-16 09:30:00,33.85,34.19,33.83,33.91,177100.0,33.85,34.19,33.83,33.91,177100.0
2014-10-16 10:00:00,33.9,34.13,33.76,34.03,178500.0,33.9,34.13,33.76,34.03,178500.0
2014-10-16 10:30:00,34.03,34.34,33.99,34.18,86600.0,34.03,34.34,33.99,34.18,86600.0
2014-10-16 11:00:00,34.19,34.37,33.97,34.33,93100.0,34.19,34.37,33.97,34.33,93100.0
2014-10-16 11:30:00,34.31,34.37,33.97,34.03,202800.0,34.31,34.37,33.97,34.03,202800.0
2014-10-16 12:00:00,34.03,34.21,33.97,34.17,97100.0,34.03,34.21,33.97,34.17,97100.0
2014-10-16 12:30:00,34.16,34.32,34.1,34.29,79300.0,34.16,34.32,34.1,34.29,79300.0
2014-10-16 13:00:00,34.29,34.38,34.24,34.34,102300.0,34.29,34.38,34.24,34.34,102300.0
2014-10-16 13:30:00,34.33,34.42,34.23,34.26,92300.0,34.33,34.42,34.23,34.26,92300.0
2014-10-16 14:00:00,34.26,34.4,34.23,34.39,94600.0,34.26,34.4,34.23,34.39,94600.0
2014-10-16 14:30:00,34.38,34.53,34.34,34.49,145600.0,34.38,34.53,34.34,34.49,145600.0
2014-10-16 15:00:00,34.48,34.68,34.36,34.57,213600.0,34.48,34.68,34.36,34.57,213600.0
2014-10-16 15:30:00,34.58,34.59,34.43,34.56,356600.0,34.58,34.59,34.43,34.56,356600.0
2014-10-17 09:30:00,29.82,30.2,29.25,29.3,3073000.0,29.82,30.2,29.25,29.3,3073000.0
2014-10-17 10:00:00,29.3,30.05,29.3,29.98,1780700.0,29.3,30.05,29.3,29.98,1780700.0
2014-10-17 10:30:00,29.99,30.16,29.72,29.93,1126600.0,29.99,30.16,29.72,29.93,1126600.0
2014-10-17 11:00:00,29.93,30.01,29.82,29.89,885800.0,29.93,30.01,29.82,29.89,885800.0
2014-10-17 11:30:00,29.89,29.99,29.65,29.7,594600.0,29.89,29.99,29.65,29.7,594600.0
2014-10-17 12:00:00,29.7,30.0,29.7,29.95,815600.0,29.7,30.0,29.7,29.95,815600.0
2014-10-17 12:30:00,29.95,30.45,29.91,29.93,1100100.0,29.95,30.45,29.91,29.93,1100100.0
2014-10-17 13:00:00,29.93,29.93,29.55,29.59,508100.0,29.93,29.93,29.55,29.59,508100.0
2014-10-17 13:30:00,29.59,29.61,29.28,29.45,751900.0,29.59,29.61,29.28,29.45,751900.0
2014-10-17 14:00:00,29.44,29.48,29.11,29.14,604300.0,29.44,29.48,29.11,29.14,604300.0
2014-10-17 14:30:00,29.14,29.54,29.13,29.44,622500.0,29.14,29.54,29.13,29.44,622500.0
2014-10-17 15:00:00,29.44,29.68,29.28,29.64,706200.0,29.44,29.68,29.28,29.64,706200.0
2014-10-17 15:30:00,29.64,29.73,29.48,29.62,1195300.0,29.64,29.73,29.48,29.62,1195300.0
2014-10-20 09:30:00,29.55,30.05,29.55,29.85,314400.0,29.55,30.05,29.55,29.85,314400.0
2014-10-20 10:00:00,29.85,30.0,29.75,29.92,185100.0,29.85,30.0,29.75,29.92,185100.0
2014-10-20 10:30:00,29.92,30.07,29.84,29.96,293900.0,29.92,30.07,29.84,29.96,293900.0
2014-10-20 11:00:00,29.96,30.2,29.96,30.13,167100.0,29.96,30.2,29.96,30.13,167100.0
2014-10-20 11:30:00,30.13,30.3,30.13,30.29,138600.0,30.13,30.3,30.13,30.29,138600.0
2014-10-20 12:00:00,30.28,30.4,30.2,30.38,125500.0,30.28,30.4,30.2,30.38,125500.0
2014-10-20 12:30:00,30.38,30.57,30.36,30.49,180700.0,30.38,30.57,30.36,30.49,180700.0
2014-10-20 13:00:00,30.47,30.48,30.23,30.29,225300.0,30.47,30.48,30.23,30.29,225300.0
2014-10-20 13:30:00,30.29,30.29,30.15,30.23,179700.0,30.29,30.29,30.15,30.23,179700.0
2014-10-20 14:00:00,30.24,30.26,30.22,30.23,158800.0,30.24,30.26,30.22,30.23,158800.0
2014-10-20 14:30:00,30.23,30.32,30.23,30.32,346100.0,30.23,30.32,30.23,30.32,346100.0
2014-10-20 15:00:00,30.32,30.32,30.24,30.29,358100.0,30.32,30.32,30.24,30.29,358100.0
2014-10-20 15:30:00,30.29,30.36,30.18,30.19,894200.0,30.29,30.36,30.18,30.19,894200.0
2014-10-21 09:30:00,30.27,30.39,30.0,30.12,435400.0,30.27,30.39,30.0,30.12,435400.0
2014-10-21 10:00:00,30.12,30.33,30.07,30.08,321300.0,30.12,30.33,30.07,30.08,321300.0
2014-10-21 10:30:00,30.09,30.28,30.03,30.1,291200.0,30.09,30.28,30.03,30.1,291200.0
2014-10-21 11:00:00,30.1,30.2,30.08,30.18,302900.0,30.1,30.2,30.08,30.18,302900.0
2014-10-21 11:30:00,30.17,30.23,30.17,30.2,329800.0,30.17,30.23,30.17,30.2,329800.0
2014-10-21 12:00:00,30.2,30.34,30.18,30.31,242500.0,30.2,30.34,30.18,30.31,242500.0
2014-10-21 12:30:00,30.31,30.37,30.19,30.2,108900.0,30.31,30.37,30.19,30.2,108900.0
2014-10-21 13:00:00,30.2,30.23,30.05,30.06,250500.0,30.2,30.23,30.05,30.06,250500.0
2014-10-21 13:30:00,30.06,30.22,30.06,30.22,142900.0,30.06,30.22,30.06,30.22,142900.0
2014-10-21 14:00:00,30.21,30.29,30.19,30.26,203300.0,30.21,30.29,30.19,30.26,203300.0
2014-10-21 14:30:00,30.26,30.29,30.21,30.22,473900.0,30.26,30.29,30.21,30.22,473900.0
2014-10-21 15:00:00,30.21,30.35,30.17,30.22,627100.0,30.21,30.35,30.17,30.22,627100.0
2014-10-21 15:30:00,30.22,30.3,30.19,30.23,623900.0,30.22,30.3,30.19,30.23,623900.0
2014-10-22 09:30:00,30.26,30.75,30.24,30.63,274300.0,30.26,30.75,30.24,30.63,274300.0
2014-10-22 10:00:00,30.64,30.96,30.64,30.91,414700.0,30.64,30.96,30.64,30.91,414700.0
2014-10-22 10:30:00,30.91,30.93,30.69,30.76,165000.0,30.91,30.93,30.69,30.76,165000.0
2014-10-22 11:00:00,30.75,30.91,30.75,30.83,128900.0,30.75,30.91,30.75,30.83,128900.0
2014-10-22 11:30:00,30.84,30.85,30.71,30.73,80300.0,30.84,30.85,30.71,30.73,80300.0
2014-10-22 12:00:00,30.72,30.75,30.53,30.58,158900.0,30.72,30.75,30.53,30.58,158900.0
2014-10-22 12:30:00,30.59,30.59,30.4,30.45,72900.0,30.59,30.59,30.4,30.45,72900.0
2014-10-22 13:00:00,30.46,30.48,30.33,30.33,76100.0,30.46,30.48,30.33,30.33,76100.0
2014-10-22 13:30:00,30.34,30.38,30.27,30.28,191200.0,30.34,30.38,30.27,30.28,191200.0
2014-10-22 14:00:00,30.28,30.35,30.24,30.3,176500.0,30.28,30.35,30.24,30.3,176500.0
2014-10-22 14:30:00,30.3,30.36,30.26,30.36,142400.0,30.3,30.36,30.26,30.36,142400.0
2014-10-22 15:00:00,30.37,30.38,30.25,30.26,218600.0,30.37,30.38,30.25,30.26,218600.0
2014-10-22 15:30:00,30.25,30.26,30.03,30.05,572300.0,30.25,30.26,30.03,30.05,572300.0
2014-10-23 09:30:00,30.05,30.61,30.04,30.55,132900.0,30.05,30.61,30.04,30.55,132900.0
2014-10-23 10:00:00,30.52,30.75,30.5,30.6,101700.0,30.52,30.75,30.5,30.6,101700.0
2014-10-23 10:30:00,30.61,30.7,30.51,30.7,88400.0,30.61,30.7,30.51,30.7,88400.0
2014-10-23 11:00:00,30.69,30.75,30.62,30.69,56200.0,30.69,30.75,30.62,30.69,56200.0
2014-10-23 11:30:00,30.69,30.78,30.63,30.64,38200.0,30.69,30.78,30.63,30.64,38200.0
2014-10-23 12:00:00,30.63,30.66,30.17,30.64,57500.0,30.63,30.66,30.17,30.64,57500.0
2014-10-23 12:30:00,30.65,30.65,30.55,30.59,55300.0,30.65,30.65,30.55,30.59,55300.0
2014-10-23 13:00:00,30.59,30.7,30.57,30.7,37900.0,30.59,30.7,30.57,30.7,37900.0
2014-10-23 13:30:00,30.69,30.71,30.61,30.65,54100.0,30.69,30.71,30.61,30.65,54100.0
2014-10-23 14:00:00,30.65,30.89,30.65,30.87,101800.0,30.65,30.89,30.65,30.87,101800.0
2014-10-23 14:30:00,30.86,30.92,30.74,30.83,139300.0,30.86,30.92,30.74,30.83,139300.0
2014-10-23 15:00:00,30.83,30.83,30.7,30.76,155400.0,30.83,30.83,30.7,30.76,155400.0
2014-10-23 15:30:00,30.75,30.85,30.69,30.71,269500.0,30.75,30.85,30.69,30.71,269500.0
2014-10-24 09:30:00,30.55,30.55,30.13,30.14,123900.0,30.55,30.55,30.13,30.14,123900.0
2014-10-24 10:00:00,30.14,30.24,30.05,30.21,95300.0,30.14,30.24,30.05,30.21,95300.0
2014-10-24 10:30:00,30.21,30.35,30.21,30.35,163000.0,30.21,30.35,30.21,30.35,163000.0
2014-10-24 11:00:00,30.35,30.35,30.18,30.18,98900.0,30.35,30.35,30.18,30.18,98900.0
2014-10-24 11:30:00,30.19,30.29,30.13,30.26,108500.0,30.19,30.29,30.13,30.26,108500.0
2014-10-24 12:00:00,30.25,30.29,30.23,30.25,72800.0,30.25,30.29,30.23,30.25,72800.0
2014-10-24 12:30:00,30.25,30.3,30.24,30.24,51800.0,30.25,30.3,30.24,30.24,51800.0
2014-10-24 13:00:00,30.24,30.26,30.17,30.17,54600.0,30.24,30.26,30.17,30.17,54600.0
2014-10-24 13:30:00,30.17,30.25,30.15,30.25,48500.0,30.17,30.25,30.15,30.25,48500.0
2014-10-24 14:00:00,30.25,30.25,30.13,30.23,96600.0,30.25,30.25,30.13,30.23,96600.0
2014-10-24 14:30:00,30.23,30.29,30.23,30.25,67000.0,30.23,30.29,30.23,30.25,67000.0
2014-10-24 15:00:00,30.25,30.3,30.23,30.27,141100.0,30.25,30.3,30.23,30.27,141100.0
2014-10-24 15:30:00,30.27,30.33,30.26,30.28,223200.0,30.27,30.33,30.26,30.28,223200.0
2014-10-27 09:30:00,30.22,30.34,30.05,30.27,147300.0,30.22,30.34,30.05,30.27,147300.0
2014-10-27 10:00:00,30.25,30.37,30.2,30.35,120500.0,30.25,30.37,30.2,30.35,120500.0
2014-10-27 10:30:00,30.34,30.35,30.15,30.27,126700.0,30.34,30.35,30.15,30.27,126700.0
2014-10-27 11:00:00,30.27,30.37,30.24,30.27,105100.0,30.27,30.37,30.24,30.27,105100.0
2014-10-27 11:30:00,30.28,30.32,30.23,30.32,99300.0,30.28,30.32,30.23,30.32,99300.0
2014-10-27 12:00:00,30.32,30.44,30.32,30.4,135800.0,30.32,30.44,30.32,30.4,135800.0
2014-10-27 12:30:00,30.4,30.51,30.39,30.5,86000.0,30.4,30.51,30.39,30.5,86000.0
2014-10-27 13:00:00,30.5,30.53,30.47,30.48,332200.0,30.5,30.53,30.47,30.48,332200.0
2014-10-27 13:30:00,30.47,30.51,30.36,30.44,69200.0,30.47,30.51,30.36,30.44,69200.0
2014-10-27 14:00:00,30.45,30.52,30.45,30.46,94900.0,30.45,30.52,30.45,30.46,94900.0
2014-10-27 14:30:00,30.47,30.5,30.4,30.42,51800.0,30.47,30.5,30.4,30.42,51800.0
2014-10-27 15:00:00,30.42,30.51,30.42,30.46,79700.0,30.42,30.51,30.42,30.46,79700.0
2014-10-27 15:30:00,30.46,30.5,30.44,30.45,340900.0,30.46,30.5,30.44,30.45,340900.0
2014-10-28 09:30:00,30.44,30.5,29.91,29.95,123300.0,30.44,30.5,29.91,29.95,123300.0
2014-10-28 10:00:00,29.98,30.25,29.98,30.22,67200.0,29.98,30.25,29.98,30.22,67200.0
2014-10-28 10:30:00,30.22,30.49,30.22,30.43,59300.0,30.22,30.49,30.22,30.43,59300.0
2014-10-28 11:00:00,30.45,30.5,30.41,30.45,36900.0,30.45,30.5,30.41,30.45,36900.0
2014-10-28 11:30:00,30.44,30.47,30.34,30.4,50600.0,30.44,30.47,30.34,30.4,50600.0
2014-10-28 12:00:00,30.4,30.5,30.36,30.45,31900.0,30.4,30.5,30.36,30.45,31900.0
2014-10-28 12:30:00,30.46,30.49,30.39,30.42,63600.0,30.46,30.49,30.39,30.42,63600.0
2014-10-28 13:00:00,30.43,30.54,30.43,30.52,58100.0,30.43,30.54,30.43,30.52,58100.0
2014-10-28 13:30:00,30.51,30.53,30.47,30.49,103500.0,30.51,30.53,30.47,30.49,103500.0
2014-10-28 14:00:00,30.49,30.51,30.38,30.45,72200.0,30.49,30.51,30.38,30.45,72200.0
2014-10-28 14:30:00,30.45,30.48,30.41,30.46,85600.0,30.45,30.48,30.41,30.46,85600.0
2014-10-28 15:00:00,30.46,30.64,30.46,30.63,89300.0,30.46,30.64,30.46,30.63,89300.0
2014-10-28 15:30:00,30.63,30.65,30.52,30.53,470500.0,30.63,30.65,30.52,30.53,470500.0
2014-10-29 09:30:00,30.49,30.83,30.47,30.76,67200.0,30.49,30.83,30.47,30.76,67200.0
2014-10-29 10:00:00,30.78,30.79,30.38,30.44,83400.0,30.78,30.79,30.38,30.44,83400.0
2014-10-29 10:30:00,30.44,30.57,30.44,30.52,45200.0,30.44,30.57,30.44,30.52,45200.0
2014-10-29 11:00:00,30.53,30.67,30.48,30.65,90300.0,30.53,30.67,30.48,30.65,90300.0
2014-10-29 11:30:00,30.65,30.65,30.45,30.5,75500.0,30.65,30.65,30.45,30.5,75500.0
2014-10-29 12:00:00,30.5,30.52,30.38,30.38,50000.0,30.5,30.52,30.38,30.38,50000.0
2014-10-29 12:30:00,30.38,30.46,30.35,30.43,45900.0,30.38,30.46,30.35,30.43,45900.0
2014-10-29 13:00:00,30.43,30.5,30.41,30.45,119700.0,30.43,30.5,30.41,30.45,119700.0
2014-10-29 13:30:00,30.46,30.47,30.36,30.44,37300.0,30.46,30.47,30.36,30.44,37300.0
2014-10-29 14:00:00,30.44,30.44,30.27,30.42,78900.0,30.44,30.44,30.27,30.42,78900.0
2014-10-29 14:30:00,30.42,30.44,30.26,30.35,52900.0,30.42,30.44,30.26,30.35,52900.0
2014-10-29 15:00:00,30.34,30.37,30.22,30.29,108400.0,30.34,30.37,30.22,30.29,108400.0
2014-10-29 15:30:00,30.3,30.42,30.27,30.35,300000.0,30.3,30.42,30.27,30.35,300000.0
2014-10-30 09:30:00,30.23,30.6,30.21,30.48,63300.0,30.23,30.6,30.21,30.48,63300.0
2014-10-30 10:00:00,30.47,30.51,30.32,30.41,42600.0,30.47,30.51,30.32,30.41,42600.0
2014-10-30 10:30:00,30.4,30.4,30.27,30.3,38600.0,30.4,30.4,30.27,30.3,38600.0
2014-10-30 11:00:00,30.33,30.4,30.27,30.36,62000.0,30.33,30.4,30.27,30.36,62000.0
2014-10-30 11:30:00,30.37,30.53,30.32,30.53,123300.0,30.37,30.53,30.32,30.53,123300.0
2014-10-30 12:00:00,30.53,30.6,30.48,30.58,51000.0,30.53,30.6,30.48,30.58,51000.0
2014-10-30 12:30:00,30.59,30.59,30.44,30.48,49200.0,30.59,30.59,30.44,30.48,49200.0
2014-10-30 13:00:00,30.48,30.51,30.42,30.5,178900.0,30.48,30.51,30.42,30.5,178900.0
2014-10-30 13:30:00,30.5,30.6,30.47,30.57,71400.0,30.5,30.6,30.47,30.57,71400.0
2014-10-30 14:00:00,30.57,30.6,30.49,30.55,81300.0,30.57,30.6,30.49,30.55,81300.0
2014-10-30 14:30:00,30.55,30.56,30.35,30.39,69000.0,30.55,30.56,30.35,30.39,69000.0
2014-10-30 15:00:00,30.38,30.47,30.33,30.36,64400.0,30.38,30.47,30.33,30.36,64400.0
2014-10-30 15:30:00,30.35,30.48,30.35,30.38,373000.0,30.35,30.48,30.35,30.38,373000.0
2014-10-31 09:30:00,30.85,30.99,30.75,30.79,101600.0,30.85,30.99,30.75,30.79,101600.0
2014-10-31 10:00:00,30.79,30.82,30.62,30.69,56700.0,30.79,30.82,30.62,30.69,56700.0
2014-10-31 10:30:00,30.71,30.73,30.58,30.73,36300.0,30.71,30.73,30.58,30.73,36300.0
2014-10-31 11:00:00,30.71,30.73,30.62,30.65,25100.0,30.71,30.73,30.62,30.65,25100.0
2014-10-31 11:30:00,30.65,30.65,30.45,30.54,52400.0,30.65,30.65,30.45,30.54,52400.0
2014-10-31 12:00:00,30.54,30.54,30.41,30.41,69400.0,30.54,30.54,30.41,30.41,69400.0
2014-10-31 12:30:00,30.42,30.47,30.33,30.45,90900.0,30.42,30.47,30.33,30.45,90900.0
2014-10-31 13:00:00,30.45,30.49,30.36,30.38,65100.0,30.45,30.49,30.36,30.38,65100.0
2014-10-31 13:30:00,30.39,30.44,30.33,30.37,56900.0,30.39,30.44,30.33,30.37,56900.0
2014-10-31 14:00:00,30.37,30.38,30.3,30.33,52600.0,30.37,30.38,30.3,30.33,52600.0
2014-10-31 14:30:00,30.34,30.35,30.24,30.3,81000.0,30.34,30.35,30.24,30.3,81000.0
2014-10-31 15:00:00,30.3,30.32,30.26,30.27,85100.0,30.3,30.32,30.26,30.27,85100.0
2014-10-31 15:30:00,30.28,30.42,30.26,30.35,416600.0,30.28,30.42,30.26,30.35,416600.0
2014-11-03 09:30:00,30.3,30.56,30.23,30.33,191700.0,30.3,30.56,30.23,30.33,191700.0
2014-11-03 10:00:00,30.34,30.5,30.34,30.49,59300.0,30.34,30.5,30.34,30.49,59300.0
2014-11-03 10:30:00,30.49,30.7,30.43,30.65,251200.0,30.49,30.7,30.43,30.65,251200.0
2014-11-03 11:00:00,30.66,30.67,30.52,30.61,53200.0,30.66,30.67,30.52,30.61,53200.0
2014-11-03 11:30:00,30.62,30.66,30.56,30.6,71900.0,30.62,30.66,30.56,30.6,71900.0
2014-11-03 12:00:00,30.6,30.6,30.51,30.57,98700.0,30.6,30.6,30.51,30.57,98700.0
2014-11-03 12:30:00,30.57,30.65,30.56,30.61,100100.0,30.57,30.65,30.56,30.61,100100.0
2014-11-03 13:00:00,30.61,30.62,30.55,30.6,77800.0,30.61,30.62,30.55,30.6,77800.0
2014-11-03 13:30:00,30.59,30.61,30.54,30.57,52900.0,30.59,30.61,30.54,30.57,52900.0
2014-11-03 14:00:00,30.57,30.58,30.51,30.56,52700.0,30.57,30.58,30.51,30.56,52700.0
2014-11-03 14:30:00,30.55,30.55,30.45,30.5,184900.0,30.55,30.55,30.45,30.5,184900.0
2014-11-03 15:00:00,30.48,30.5,30.39,30.39,96400.0,30.48,30.5,30.39,30.39,96400.0
2014-11-03 15:30:00,30.4,30.47,30.39,30.41,267800.0,30.4,30.47,30.39,30.41,267800.0
2014-11-04 09:30:00,30.42,30.42,29.83,29.87,192800.0,30.42,30.42,29.83,29.87,192800.0
2014-11-04 10:00:00,29.87,29.98,29.78,29.8,215400.0,29.87,29.98,29.78,29.8,215400.0
2014-11-04 10:30:00,29.8,29.82,29.53,29.65,285600.0,29.8,29.82,29.53,29.65,285600.0
2014-11-04 11:00:00,29.65,29.93,29.65,29.91,138200.0,29.65,29.93,29.65,29.91,138200.0
2014-11-04 11:30:00,29.93,29.97,29.73,29.74,132000.0,29.93,29.97,29.73,29.74,132000.0
2014-11-04 12:00:00,29.74,29.76,29.65,29.75,165000.0,29.74,29.76,29.65,29.75,165000.0
2014-11-04 12:30:00,29.75,29.76,29.69,29.73,113300.0,29.75,29.76,29.69,29.73,113300.0
2014-11-04 13:00:00,29.73,29.76,29.68,29.68,76800.0,29.73,29.76,29.68,29.68,76800.0
2014-11-04 13:30:00,29.69,29.75,29.61,29.75,144300.0,29.69,29.75,29.61,29.75,144300.0
2014-11-04 14:00:00,29.74,29.77,29.66,29.66,127800.0,29.74,29.77,29.66,29.66,127800.0
2014-11-04 14:30:00,29.66,29.8,29.66,29.8,246700.0,29.66,29.8,29.66,29.8,246700.0
2014-11-04 15:00:00,29.79,29.82,29.7,29.71,154000.0,29.79,29.82,29.7,29.71,154000.0
2014-11-04 15:30:00,29.71,29.73,29.67,29.69,313400.0,29.71,29.73,29.67,29.69,313400.0
2014-11-05 09:30:00,29.98,30.12,29.77,29.9,117300.0,29.98,30.12,29.77,29.9,117300.0
2014-11-05 10:00:00,29.9,29.98,29.86,29.93,82600.0,29.9,29.98,29.86,29.93,82600.0
2014-11-05 10:30:00,29.94,30.06,29.88,30.05,86000.0,29.94,30.06,29.88,30.05,86000.0
2014-11-05 11:00:00,30.05,30.09,30.0,30.02,112000.0,30.05,30.09,30.0,30.02,112000.0
2014-11-05 11:30:00,30.02,30.06,29.98,30.0,56600.0,30.02,30.06,29.98,30.0,56600.0
2014-11-05 12:00:00,30.0,30.07,29.98,30.01,57000.0,30.0,30.07,29.98,30.01,57000.0
2014-11-05 12:30:00,30.01,30.03,29.99,29.99,40600.0,30.01,30.03,29.99,29.99,40600.0
2014-11-05 13:00:00,29.98,30.02,29.96,29.98,73500.0,29.98,30.02,29.96,29.98,73500.0
2014-11-05 13:30:00,29.98,30.0,29.87,29.96,59900.0,29.98,30.0,29.87,29.96,59900.0
2014-11-05 14:00:00,29.96,29.98,29.94,29.96,27000.0,29.96,29.98,29.94,29.96,27000.0
2014-11-05 14:30:00,29.96,30.04,29.93,30.03,131600.0,29.96,30.04,29.93,30.03,131600.0
2014-11-05 15:00:00,30.04,30.05,29.98,30.03,85300.0,30.04,30.05,29.98,30.03,85300.0
2014-11-05 15:30:00,30.02,30.09,29.99,30.07,216700.0,30.02,30.09,29.99,30.07,216700.0
2014-11-06 09:30:00,30.07,30.4,30.05,30.37,73200.0,30.07,30.4,30.05,30.37,73200.0
2014-11-06 10:00:00,30.39,30.57,30.36,30.55,55300.0,30.39,30.57,30.36,30.55,55300.0
2014-11-06 10:30:00,30.54,30.76,30.5,30.74,137400.0,30.54,30.76,30.5,30.74,137400.0
2014-11-06 11:00:00,30.73,30.9,30.71,30.8,78400.0,30.73,30.9,30.71,30.8,78400.0
2014-11-06 11:30:00,30.81,30.92,30.79,30.79,63600.0,30.81,30.92,30.79,30.79,63600.0
2014-11-06 12:00:00,30.79,30.84,30.69,30.82,46900.0,30.79,30.84,30.69,30.82,46900.0
2014-11-06 12:30:00,30.83,30.98,30.82,30.98,124600.0,30.83,30.98,30.82,30.98,124600.0
2014-11-06 13:00:00,30.98,31.13,30.95,31.08,109700.0,30.98,31.13,30.95,31.08,109700.0
2014-11-06 13:30:00,31.08,31.1,30.93,31.0,74100.0,31.08,31.1,30.93,31.0,74100.0
2014-11-06 14:00:00,31.0,31.01,30.96,30.99,32500.0,31.0,31.01,30.96,30.99,32500.0
2014-11-06 14:30:00,30.99,30.99,30.95,30.97,34800.0,30.99,30.99,30.95,30.97,34800.0
2014-11-06 15:00:00,30.98,31.09,30.98,31.09,118500.0,30.98,31.09,30.98,31.09,118500.0
2014-11-06 15:30:00,31.08,31.27,31.05,31.17,456300.0,31.08,31.27,31.05,31.17,456300.0
2014-11-07 09:30:00,31.05,31.25,30.71,31.07,142200.0,31.05,31.25,30.71,31.07,142200.0
2014-11-07 10:00:00,31.08,31.21,31.05,31.18,95900.0,31.08,31.21,31.05,31.18,95900.0
2014-11-07 10:30:00,31.17,31.44,31.07,31.37,171400.0,31.17,31.44,31.07,31.37,171400.0
2014-11-07 11:00:00,31.37,31.65,31.37,31.63,150700.0,31.37,31.65,31.37,31.63,150700.0
2014-11-07 11:30:00,31.63,31.68,31.46,31.56,130000.0,31.63,31.68,31.46,31.56,130000.0
2014-11-07 12:00:00,31.55,31.7,31.52,31.64,85700.0,31.55,31.7,31.52,31.64,85700.0
2014-11-07 12:30:00,31.63,31.64,31.42,31.45,82200.0,31.63,31.64,31.42,31.45,82200.0
2014-11-07 13:00:00,31.45,31.45,31.31,31.33,72200.0,31.45,31.45,31.31,31.33,72200.0
2014-11-07 13:30:00,31.34,31.38,31.26,31.26,69500.0,31.34,31.38,31.26,31.26,69500.0
2014-11-07 14:00:00,31.26,31.3,31.2,31.2,38700.0,31.26,31.3,31.2,31.2,38700.0
2014-11-07 14:30:00,31.19,31.25,31.18,31.19,35000.0,31.19,31.25,31.18,31.19,35000.0
2014-11-07 15:00:00,31.18,31.25,31.16,31.16,52700.0,31.18,31.25,31.16,31.16,52700.0
2014-11-07 15:30:00,31.16,31.19,31.1,31.18,200400.0,31.16,31.19,31.1,31.18,200400.0
2014-11-10 09:30:00,31.23,31.88,30.82,30.83,170000.0,31.23,31.88,30.82,30.83,170000.0
2014-11-10 10:00:00,30.82,30.92,30.59,30.65,273400.0,30.82,30.92,30.59,30.65,273400.0
2014-11-10 10:30:00,30.66,30.75,30.5,30.65,119300.0,30.66,30.75,30.5,30.65,119300.0
2014-11-10 11:00:00,30.65,30.66,30.53,30.6,81700.0,30.65,30.66,30.53,30.6,81700.0
2014-11-10 11:30:00,30.6,30.73,30.6,30.67,69500.0,30.6,30.73,30.6,30.67,69500.0
2014-11-10 12:00:00,30.67,30.69,30.61,30.63,43700.0,30.67,30.69,30.61,30.63,43700.0
2014-11-10 12:30:00,30.64,30.65,30.48,30.55,97300.0,30.64,30.65,30.48,30.55,97300.0
2014-11-10 13:00:00,30.55,30.63,30.54,30.61,63100.0,30.55,30.63,30.54,30.61,63100.0
2014-11-10 13:30:00,30.61,30.67,30.54,30.58,140700.0,30.61,30.67,30.54,30.58,140700.0
2014-11-10 14:00:00,30.57,30.58,30.48,30.52,144100.0,30.57,30.58,30.48,30.52,144100.0
2014-11-10 14:30:00,30.52,30.52,30.36,30.43,178700.0,30.52,30.52,30.36,30.43,178700.0
2014-11-10 15:00:00,30.43,30.59,30.42,30.57,221500.0,30.43,30.59,30.42,30.57,221500.0
2014-11-10 15:30:00,30.57,30.64,30.52,30.6,519400.0,30.57,30.64,30.52,30.6,519400.0
2014-11-11 09:30:00,30.56,30.79,30.36,30.78,123000.0,30.56,30.79,30.36,30.78,123000.0
2014-11-11 10:00:00,30.79,30.87,30.66,30.82,194700.0,30.79,30.87,30.66,30.82,194700.0
2014-11-11 10:30:00,30.83,30.94,30.8,30.9,136400.0,30.83,30.94,30.8,30.9,136400.0
2014-11-11 11:00:00,30.9,31.01,30.9,31.0,133800.0,30.9,31.01,30.9,31.0,133800.0
2014-11-11 11:30:00,30.99,31.03,30.9,30.92,125500.0,30.99,31.03,30.9,30.92,125500.0
2014-11-11 12:00:00,30.92,30.99,30.83,30.98,92700.0,30.92,30.99,30.83,30.98,92700.0
2014-11-11 12:30:00,30.99,30.99,30.92,30.94,96300.0,30.99,30.99,30.92,30.94,96300.0
2014-11-11 13:00:00,30.93,30.94,30.77,30.85,82000.0,30.93,30.94,30.77,30.85,82000.0
2014-11-11 13:30:00,30.85,30.87,30.78,30.79,94400.0,30.85,30.87,30.78,30.79,94400.0
2014-11-11 14:00:00,30.8,30.87,30.76,30.82,109100.0,30.8,30.87,30.76,30.82,109100.0
2014-11-11 14:30:00,30.81,30.85,30.76,30.85,96700.0,30.81,30.85,30.76,30.85,96700.0
2014-11-11 15:00:00,30.84,30.85,30.76,30.79,145700.0,30.84,30.85,30.76,30.79,145700.0
2014-11-11 15:30:00,30.79,30.85,30.76,30.8,241400.0,30.79,30.85,30.76,30.8,241400.0
2014-11-12 09:30:00,30.8,31.35,30.79,31.2,111600.0,30.8,31.35,30.79,31.2,111600.0
2014-11-12 10:00:00,31.24,31.28,31.07,31.12,84000.0,31.24,31.28,31.07,31.12,84000.0
2014-11-12 10:30:00,31.1,31.2,31.09,31.17,85100.0,31.1,31.2,31.09,31.17,85100.0
2014-11-12 11:00:00,31.18,31.38,31.14,31.34,219300.0,31.18,31.38,31.14,31.34,219300.0
2014-11-12 11:30:00,31.35,31.41,31.32,31.32,63400.0,31.35,31.41,31.32,31.32,63400.0
2014-11-12 12:00:00,31.32,31.6,31.32,31.59,120000.0,31.32,31.6,31.32,31.59,120000.0
2014-11-12 12:30:00,31.59,31.69,31.51,31.68,89200.0,31.59,31.69,31.51,31.68,89200.0
2014-11-12 13:00:00,31.69,31.92,31.64,31.91,211300.0,31.69,31.92,31.64,31.91,211300.0
2014-11-12 13:30:00,31.91,31.98,31.84,31.86,137900.0,31.91,31.98,31.84,31.86,137900.0
2014-11-12 14:00:00,31.87,31.88,31.72,31.81,127000.0,31.87,31.88,31.72,31.81,127000.0
2014-11-12 14:30:00,31.8,31.83,31.71,31.81,101900.0,31.8,31.83,31.71,31.81,101900.0
2014-11-12 15:00:00,31.8,31.97,31.77,31.97,174200.0,31.8,31.97,31.77,31.97,174200.0
2014-11-12 15:30:00,31.98,32.07,31.93,32.02,485000.0,31.98,32.07,31.93,32.02,485000.0
2014-11-13 09:30:00,31.92,32.19,31.84,31.89,174700.0,31.92,32.19,31.84,31.89,174700.0
2014-11-13 10:00:00,31.89,31.89,31.6,31.72,215900.0,31.89,31.89,31.6,31.72,215900.0
2014-11-13 10:30:00,31.71,31.73,31.45,31.63,125300.0,31.71,31.73,31.45,31.63,125300.0
2014-11-13 11:00:00,31.63,31.64,31.47,31.56,76800.0,31.63,31.64,31.47,31.56,76800.0
2014-11-13 11:30:00,31.56,31.57,31.28,31.47,137900.0,31.56,31.57,31.28,31.47,137900.0
2014-11-13 12:00:00,31.47,31.66,31.44,31.65,74700.0,31.47,31.66,31.44,31.65,74700.0
2014-11-13 12:30:00,31.65,31.67,31.55,31.59,59600.0,31.65,31.67,31.55,31.59,59600.0
2014-11-13 13:00:00,31.59,31.59,31.44,31.46,83800.0,31.59,31.59,31.44,31.46,83800.0
2014-11-13 13:30:00,31.46,31.58,31.42,31.52,68100.0,31.46,31.58,31.42,31.52,68100.0
2014-11-13 14:00:00,31.5,31.55,31.43,31.51,100300.0,31.5,31.55,31.43,31.51,100300.0
2014-11-13 14:30:00,31.51,31.64,31.45,31.63,125300.0,31.51,31.64,31.45,31.63,125300.0
2014-11-13 15:00:00,31.6,31.7,31.55,31.55,187100.0,31.6,31.7,31.55,31.55,187100.0
2014-11-13 15:30:00,31.56,31.72,31.54,31.65,333600.0,31.56,31.72,31.54,31.65,333600.0
2014-11-14 09:30:00,30.92,31.37,30.77,31.33,353100.0,30.92,31.37,30.77,31.33,353100.0
2014-11-14 10:00:00,31.33,31.41,31.03,31.13,334900.0,31.33,31.41,31.03,31.13,334900.0
2014-11-14 10:30:00,31.13,31.18,30.94,31.07,117600.0,31.13,31.18,30.94,31.07,117600.0
2014-11-14 11:00:00,31.07,31.18,31.0,31.11,273500.0,31.07,31.18,31.0,31.11,273500.0
2014-11-14 11:30:00,31.1,31.16,30.96,30.97,188900.0,31.1,31.16,30.96,30.97,188900.0
2014-11-14 12:00:00,30.97,31.06,30.94,30.98,103300.0,30.97,31.06,30.94,30.98,103300.0
2014-11-14 12:30:00,30.99,30.99,30.8,30.87,219700.0,30.99,30.99,30.8,30.87,219700.0
2014-11-14 13:00:00,30.87,30.93,30.82,30.86,108200.0,30.87,30.93,30.82,30.86,108200.0
2014-11-14 13:30:00,30.86,30.91,30.83,30.89,142100.0,30.86,30.91,30.83,30.89,142100.0
2014-11-14 14:00:00,30.89,30.93,30.87,30.89,152300.0,30.89,30.93,30.87,30.89,152300.0
2014-11-14 14:30:00,30.89,30.89,30.85,30.88,118400.0,30.89,30.89,30.85,30.88,118400.0
2014-11-14 15:00:00,30.87,30.87,30.81,30.87,277700.0,30.87,30.87,30.81,30.87,277700.0
2014-11-14 15:30:00,30.87,30.89,30.82,30.85,473200.0,30.87,30.89,30.82,30.85,473200.0
2014-11-17 09:30:00,31.0,31.2,30.89,31.14,291500.0,31.0,31.2,30.89,31.14,291500.0
2014-11-17 10:00:00,31.15,31.2,30.82,30.95,190900.0,31.15,31.2,30.82,30.95,190900.0
2014-11-17 10:30:00,30.94,31.46,30.88,31.17,507900.0,30.94,31.46,30.88,31.17,507900.0
2014-11-17 11:00:00,31.16,31.16,30.98,31.02,144800.0,31.16,31.16,30.98,31.02,144800.0
2014-11-17 11:30:00,31.02,31.09,31.0,31.08,211300.0,31.02,31.09,31.0,31.08,211300.0
2014-11-17 12:00:00,31.08,31.11,30.9,30.98,157400.0,31.08,31.11,30.9,30.98,157400.0
2014-11-17 12:30:00,30.98,30.98,30.84,30.86,128800.0,30.98,30.98,30.84,30.86,128800.0
2014-11-17 13:00:00,30.86,31.05,30.84,31.05,341400.0,30.86,31.05,30.84,31.05,341400.0
2014-11-17 13:30:00,31.05,31.14,31.02,31.1,124800.0,31.05,31.14,31.02,31.1,124800.0
2014-11-17 14:00:00,31.1,31.14,30.99,31.02,163800.0,31.1,31.14,30.99,31.02,163800.0
2014-11-17 14:30:00,31.03,31.03,30.85,30.93,302500.0,31.03,31.03,30.85,30.93,302500.0
2014-11-17 15:00:00,30.94,30.99,30.86,30.88,396600.0,30.94,30.99,30.86,30.88,396600.0
2014-11-17 15:30:00,30.88,30.95,30.78,30.82,891700.0,30.88,30.95,30.78,30.82,891700.0
2014-11-18 09:30:00,29.48,29.53,28.49,28.62,2077800.0,29.48,29.53,28.49,28.62,2077800.0
2014-11-18 10:00:00,28.61,28.73,28.25,28.5,1107900.0,28.61,28.73,28.25,28.5,1107900.0
2014-11-18 10:30:00,28.5,28.5,27.97,28.11,881300.0,28.5,28.5,27.97,28.11,881300.0
2014-11-18 11:00:00,28.11,28.25,27.89,28.15,852500.0,28.11,28.25,27.89,28.15,852500.0
2014-11-18 11:30:00,28.15,28.32,27.9,27.93,459700.0,28.15,28.32,27.9,27.93,459700.0
2014-11-18 12:00:00,27.93,28.09,27.91,28.03,306400.0,27.93,28.09,27.91,28.03,306400.0
2014-11-18 12:30:00,28.03,28.34,27.99,28.31,522200.0,28.03,28.34,27.99,28.31,522200.0
2014-11-18 13:00:00,28.31,28.4,28.22,28.26,504300.0,28.31,28.4,28.22,28.26,504300.0
2014-11-18 13:30:00,28.26,28.56,28.21,28.51,297000.0,28.26,28.56,28.21,28.51,297000.0
2014-11-18 14:00:00,28.52,28.52,28.31,28.42,210800.0,28.52,28.52,28.31,28.42,210800.0
2014-11-18 14:30:00,28.42,28.8,28.42,28.62,436400.0,28.42,28.8,28.42,28.62,436400.0
2014-11-18 15:00:00,28.63,28.85,28.57,28.83,521800.0,28.63,28.85,28.57,28.83,521800.0
2014-11-18 15:30:00,28.82,28.83,28.66,28.79,1187200.0,28.82,28.83,28.66,28.79,1187200.0
2014-11-19 09:30:00,28.86,29.07,28.51,28.61,284400.0,28.86,29.07,28.51,28.61,284400.0
2014-11-19 10:00:00,28.62,28.71,28.52,28.61,142300.0,28.62,28.71,28.52,28.61,142300.0
2014-11-19 10:30:00,28.63,28.75,28.6,28.7,130900.0,28.63,28.75,28.6,28.7,130900.0
2014-11-19 11:00:00,28.7,28.84,28.66,28.84,142100.0,28.7,28.84,28.66,28.84,142100.0
2014-11-19 11:30:00,28.84,29.04,28.84,29.04,203300.0,28.84,29.04,28.84,29.04,203300.0
2014-11-19 12:00:00,29.04,29.2,29.03,29.14,248400.0,29.04,29.2,29.03,29.14,248400.0
2014-11-19 12:30:00,29.15,29.24,29.13,29.19,133700.0,29.15,29.24,29.13,29.19,133700.0
2014-11-19 13:00:00,29.19,29.24,29.09,29.12,122500.0,29.19,29.24,29.09,29.12,122500.0
2014-11-19 13:30:00,29.12,29.17,29.07,29.12,143500.0,29.12,29.17,29.07,29.12,143500.0
2014-11-19 14:00:00,29.12,29.33,29.11,29.29,312800.0,29.12,29.33,29.11,29.29,312800.0
2014-11-19 14:30:00,29.3,29.41,29.29,29.41,218200.0,29.3,29.41,29.29,29.41,218200.0
2014-11-19 15:00:00,29.4,29.48,29.33,29.43,238400.0,29.4,29.48,29.33,29.43,238400.0
2014-11-19 15:30:00,29.44,29.56,29.39,29.54,1192000.0,29.44,29.56,29.39,29.54,1192000.0
2014-11-20 09:30:00,29.5,30.62,29.46,30.61,661800.0,29.5,30.62,29.46,30.61,661800.0
2014-11-20 10:00:00,30.62,31.14,30.54,31.1,1095800.0,30.62,31.14,30.54,31.1,1095800.0
2014-11-20 10:30:00,31.09,31.54,31.09,31.42,784500.0,31.09,31.54,31.09,31.42,784500.0
2014-11-20 11:00:00,31.41,31.65,31.41,31.62,451800.0,31.41,31.65,31.41,31.62,451800.0
2014-11-20 11:30:00,31.61,31.84,31.55,31.7,499400.0,31.61,31.84,31.55,31.7,499400.0
2014-11-20 12:00:00,31.7,31.75,31.4,31.42,479900.0,31.7,31.75,31.4,31.42,479900.0
2014-11-20 12:30:00,31.42,31.49,31.15,31.29,313600.0,31.42,31.49,31.15,31.29,313600.0
2014-11-20 13:00:00,31.29,31.48,31.16,31.46,164700.0,31.29,31.48,31.16,31.46,164700.0
2014-11-20 13:30:00,31.46,31.59,31.39,31.52,213200.0,31.46,31.59,31.39,31.52,213200.0
2014-11-20 14:00:00,31.52,31.6,31.43,31.55,214400.0,31.52,31.6,31.43,31.55,214400.0
2014-11-20 14:30:00,31.54,31.55,31.32,31.36,291300.0,31.54,31.55,31.32,31.36,291300.0
2014-11-20 15:00:00,31.36,31.56,31.31,31.55,318100.0,31.36,31.56,31.31,31.55,318100.0
2014-11-20 15:30:00,31.55,31.64,31.46,31.62,1035600.0,31.55,31.64,31.46,31.62,1035600.0
2014-11-21 09:30:00,31.74,32.03,31.66,31.69,526200.0,31.74,32.03,31.66,31.69,526200.0
2014-11-21 10:00:00,31.69,31.74,31.47,31.5,250100.0,31.69,31.74,31.47,31.5,250100.0
2014-11-21 10:30:00,31.5,31.5,31.16,31.16,329100.0,31.5,31.5,31.16,31.16,329100.0
2014-11-21 11:00:00,31.17,31.18,30.98,31.0,390300.0,31.17,31.18,30.98,31.0,390300.0
2014-11-21 11:30:00,31.0,31.16,30.88,31.09,234800.0,31.0,31.16,30.88,31.09,234800.0
2014-11-21 12:00:00,31.1,31.24,31.07,31.16,132700.0,31.1,31.24,31.07,31.16,132700.0
2014-11-21 12:30:00,31.16,31.28,31.08,31.27,132800.0,31.16,31.28,31.08,31.27,132800.0
2014-11-21 13:00:00,31.28,31.39,31.26,31.32,149700.0,31.28,31.39,31.26,31.32,149700.0
2014-11-21 13:30:00,31.31,31.43,31.28,31.37,156800.0,31.31,31.43,31.28,31.37,156800.0
2014-11-21 14:00:00,31.38,31.4,31.27,31.3,141900.0,31.38,31.4,31.27,31.3,141900.0
2014-11-21 14:30:00,31.3,31.43,31.29,31.37,208500.0,31.3,31.43,31.29,31.37,208500.0
2014-11-21 15:00:00,31.37,31.54,31.37,31.52,258400.0,31.37,31.54,31.37,31.52,258400.0
2014-11-21 15:30:00,31.52,31.56,31.42,31.48,651900.0,31.52,31.56,31.42,31.48,651900.0
2014-11-24 09:30:00,31.69,32.34,31.35,32.34,313300.0,31.69,32.34,31.35,32.34,313300.0
2014-11-24 10:00:00,32.34,33.07,32.33,33.03,838600.0,32.34,33.07,32.33,33.03,838600.0
2014-11-24 10:30:00,33.03,33.31,33.0,33.14,681400.0,33.03,33.31,33.0,33.14,681400.0
2014-11-24 11:00:00,33.14,33.19,32.93,33.05,646400.0,33.14,33.19,32.93,33.05,646400.0
2014-11-24 11:30:00,33.04,33.18,32.87,32.95,316900.0,33.04,33.18,32.87,32.95,316900.0
2014-11-24 12:00:00,32.95,33.04,32.82,32.99,340600.0,32.95,33.04,32.82,32.99,340600.0
2014-11-24 12:30:00,32.99,33.1,32.93,32.97,310900.0,32.99,33.1,32.93,32.97,310900.0
2014-11-24 13:00:00,32.96,33.27,32.92,33.24,305900.0,32.96,33.27,32.92,33.24,305900.0
2014-11-24 13:30:00,33.24,33.34,33.16,33.32,260000.0,33.24,33.34,33.16,33.32,260000.0
2014-11-24 14:00:00,33.32,33.39,33.21,33.24,310700.0,33.32,33.39,33.21,33.24,310700.0
2014-11-24 14:30:00,33.25,33.35,33.22,33.32,275500.0,33.25,33.35,33.22,33.32,275500.0
2014-11-24 15:00:00,33.33,33.38,33.31,33.38,326200.0,33.33,33.38,33.31,33.38,326200.0
2014-11-24 15:30:00,33.37,33.5,33.16,33.18,1270400.0,33.37,33.5,33.16,33.18,1270400.0
2014-11-25 09:30:00,33.15,33.62,32.94,33.13,284000.0,33.15,33.62,32.94,33.13,284000.0
2014-11-25 10:00:00,33.14,33.14,32.68,32.87,411900.0,33.14,33.14,32.68,32.87,411900.0
2014-11-25 10:30:00,32.87,33.01,32.81,32.83,585800.0,32.87,33.01,32.81,32.83,585800.0
2014-11-25 11:00:00,32.82,32.84,32.69,32.81,316400.0,32.82,32.84,32.69,32.81,316400.0
2014-11-25 11:30:00,32.81,33.05,32.81,32.92,195000.0,32.81,33.05,32.81,32.92,195000.0
2014-11-25 12:00:00,32.92,32.97,32.85,32.95,172300.0,32.92,32.97,32.85,32.95,172300.0
2014-11-25 12:30:00,32.94,33.12,32.94,33.01,188800.0,32.94,33.12,32.94,33.01,188800.0
2014-11-25 13:00:00,33.01,33.02,32.81,32.87,124900.0,33.01,33.02,32.81,32.87,124900.0
2014-11-25 13:30:00,32.87,33.0,32.83,33.0,380600.0,32.87,33.0,32.83,33.0,380600.0
2014-11-25 14:00:00,33.0,33.17,32.99,33.03,239200.0,33.0,33.17,32.99,33.03,239200.0
2014-11-25 14:30:00,33.03,33.05,32.89,32.99,226600.0,33.03,33.05,32.89,32.99,226600.0
2014-11-25 15:00:00,32.99,33.09,32.97,33.05,258000.0,32.99,33.09,32.97,33.05,258000.0
2014-11-25 15:30:00,33.05,33.07,32.87,33.0,530900.0,33.05,33.07,32.87,33.0,530900.0
2014-11-26 09:30:00,33.07,33.07,32.68,32.74,131200.0,33.07,33.07,32.68,32.74,131200.0
2014-11-26 10:00:00,32.75,32.82,32.58,32.6,77500.0,32.75,32.82,32.58,32.6,77500.0
2014-11-26 10:30:00,32.59,32.65,32.53,32.62,152800.0,32.59,32.65,32.53,32.62,152800.0
2014-11-26 11:00:00,32.62,32.64,32.47,32.52,161200.0,32.62,32.64,32.47,32.52,161200.0
2014-11-26 11:30:00,32.52,32.58,32.44,32.45,159700.0,32.52,32.58,32.44,32.45,159700.0
2014-11-26 12:00:00,32.45,32.46,32.3,32.33,200000.0,32.45,32.46,32.3,32.33,200000.0
2014-11-26 12:30:00,32.33,32.43,32.26,32.41,161500.0,32.33,32.43,32.26,32.41,161500.0
2014-11-26 13:00:00,32.4,32.5,32.37,32.37,138200.0,32.4,32.5,32.37,32.37,138200.0
2014-11-26 13:30:00,32.37,32.45,32.32,32.45,122700.0,32.37,32.45,32.32,32.45,122700.0
2014-11-26 14:00:00,32.45,32.45,32.27,32.43,218900.0,32.45,32.45,32.27,32.43,218900.0
2014-11-26 14:30:00,32.42,32.46,32.33,32.35,159300.0,32.42,32.46,32.33,32.35,159300.0
2014-11-26 15:00:00,32.35,32.46,32.33,32.38,154200.0,32.35,32.46,32.33,32.38,154200.0
2014-11-26 15:30:00,32.38,32.55,32.38,32.47,520600.0,32.38,32.55,32.38,32.47,520600.0
2014-11-28 09:30:00,32.58,33.12,32.48,33.08,163800.0,32.58,33.12,32.48,33.08,163800.0
2014-11-28 10:00:00,33.09,33.11,32.74,32.81,187000.0,33.09,33.11,32.74,32.81,187000.0
2014-11-28 10:30:00,32.81,32.81,32.63,32.73,72300.0,32.81,32.81,32.63,32.73,72300.0
2014-11-28 11:00:00,32.72,32.8,32.52,32.58,143100.0,32.72,32.8,32.52,32.58,143100.0
2014-11-28 11:30:00,32.58,32.59,32.36,32.38,177200.0,32.58,32.59,32.36,32.38,177200.0
2014-11-28 12:00:00,32.38,32.48,32.36,32.37,109400.0,32.38,32.48,32.36,32.37,109400.0
2014-11-28 12:30:00,32.37,32.4,32.19,32.32,318500.0,32.37,32.4,32.19,32.32,318500.0
2014-12-01 09:30:00,32.0,32.23,31.47,31.65,225800.0,32.0,32.23,31.47,31.65,225800.0
2014-12-01 10:00:00,31.66,31.93,31.64,31.88,147800.0,31.66,31.93,31.64,31.88,147800.0
2014-12-01 10:30:00,31.88,31.92,31.46,31.52,193300.0,31.88,31.92,31.46,31.52,193300.0
2014-12-01 11:00:00,31.53,31.81,31.51,31.68,167300.0,31.53,31.81,31.51,31.68,167300.0
2014-12-01 11:30:00,31.69,31.76,31.53,31.57,119700.0,31.69,31.76,31.53,31.57,119700.0
2014-12-01 12:00:00,31.57,31.64,31.51,31.54,182300.0,31.57,31.64,31.51,31.54,182300.0
2014-12-01 12:30:00,31.55,31.65,31.41,31.53,118200.0,31.55,31.65,31.41,31.53,118200.0
2014-12-01 13:00:00,31.53,31.53,31.35,31.35,93500.0,31.53,31.53,31.35,31.35,93500.0
2014-12-01 13:30:00,31.36,31.49,31.3,31.3,99700.0,31.36,31.49,31.3,31.3,99700.0
2014-12-01 14:00:00,31.3,31.33,31.19,31.3,134600.0,31.3,31.33,31.19,31.3,134600.0
2014-12-01 14:30:00,31.3,31.33,31.23,31.25,180800.0,31.3,31.33,31.23,31.25,180800.0
2014-12-01 15:00:00,31.24,31.46,31.24,31.37,267300.0,31.24,31.46,31.24,31.37,267300.0
2014-12-01 15:30:00,31.37,31.44,31.15,31.24,660700.0,31.37,31.44,31.15,31.24,660700.0
2014-12-02 09:30:00,31.27,31.57,31.13,31.53,156200.0,31.27,31.57,31.13,31.53,156200.0
2014-12-02 10:00:00,31.52,31.54,31.38,31.45,94900.0,31.52,31.54,31.38,31.45,94900.0
2014-12-02 10:30:00,31.46,31.5,31.16,31.24,101900.0,31.46,31.5,31.16,31.24,101900.0
2014-12-02 11:00:00,31.25,31.43,31.25,31.28,229500.0,31.25,31.43,31.25,31.28,229500.0
2014-12-02 11:30:00,31.29,31.33,31.13,31.13,95300.0,31.29,31.33,31.13,31.13,95300.0
2014-12-02 12:00:00,31.14,31.16,30.86,30.98,121600.0,31.14,31.16,30.86,30.98,121600.0
2014-12-02 12:30:00,30.95,31.0,30.89,30.91,54700.0,30.95,31.0,30.89,30.91,54700.0
2014-12-02 13:00:00,30.91,30.95,30.81,30.94,82000.0,30.91,30.95,30.81,30.94,82000.0
2014-12-02 13:30:00,30.95,31.05,30.9,30.99,108500.0,30.95,31.05,30.9,30.99,108500.0
2014-12-02 14:00:00,30.99,31.04,30.94,30.95,97300.0,30.99,31.04,30.94,30.95,97300.0
2014-12-02 14:30:00,30.95,31.04,30.91,30.93,100000.0,30.95,31.04,30.91,30.93,100000.0
2014-12-02 15:00:00,30.94,31.07,30.94,30.98,117500.0,30.94,31.07,30.94,30.98,117500.0
2014-12-02 15:30:00,30.98,31.1,30.97,31.09,335900.0,30.98,31.1,30.97,31.09,335900.0
2014-12-03 09:30:00,31.15,31.58,31.1,31.39,117500.0,31.15,31.58,31.1,31.39,117500.0
2014-12-03 10:00:00,31.4,31.92,31.38,31.82,87300.0,31.4,31.92,31.38,31.82,87300.0
2014-12-03 10:30:00,31.82,31.89,31.55,31.57,72000.0,31.82,31.89,31.55,31.57,72000.0
2014-12-03 11:00:00,31.57,31.66,31.42,31.48,107200.0,31.57,31.66,31.42,31.48,107200.0
2014-12-03 11:30:00,31.49,31.5,31.36,31.42,95800.0,31.49,31.5,31.36,31.42,95800.0
2014-12-03 12:00:00,31.41,31.42,31.31,31.32,128300.0,31.41,31.42,31.31,31.32,128300.0
2014-12-03 12:30:00,31.32,31.33,31.28,31.32,46300.0,31.32,31.33,31.28,31.32,46300.0
2014-12-03 13:00:00,31.32,31.33,31.28,31.31,60100.0,31.32,31.33,31.28,31.31,60100.0
2014-12-03 13:30:00,31.31,31.33,31.24,31.25,61300.0,31.31,31.33,31.24,31.25,61300.0
2014-12-03 14:00:00,31.25,31.34,31.24,31.32,60300.0,31.25,31.34,31.24,31.32,60300.0
2014-12-03 14:30:00,31.32,31.34,31.29,31.32,67400.0,31.32,31.34,31.29,31.32,67400.0
2014-12-03 15:00:00,31.33,31.33,31.29,31.33,94700.0,31.33,31.33,31.29,31.33,94700.0
2014-12-03 15:30:00,31.33,31.34,31.24,31.28,482600.0,31.33,31.34,31.24,31.28,482600.0
2014-12-04 09:30:00,31.13,31.43,30.79,30.89,174300.0,31.13,31.43,30.79,30.89,174300.0
2014-12-04 10:00:00,30.87,31.08,30.81,30.96,142500.0,30.87,31.08,30.81,30.96,142500.0
2014-12-04 10:30:00,30.93,31.06,30.88,31.01,65800.0,30.93,31.06,30.88,31.01,65800.0
2014-12-04 11:00:00,31.01,31.1,30.99,31.04,81900.0,31.01,31.1,30.99,31.04,81900.0
2014-12-04 11:30:00,31.04,31.11,31.04,31.11,64400.0,31.04,31.11,31.04,31.11,64400.0
2014-12-04 12:00:00,31.11,31.14,30.93,31.02,56700.0,31.11,31.14,30.93,31.02,56700.0
2014-12-04 12:30:00,31.0,31.17,30.98,31.01,55100.0,31.0,31.17,30.98,31.01,55100.0
2014-12-04 13:00:00,31.01,31.03,30.92,30.92,32700.0,31.01,31.03,30.92,30.92,32700.0
2014-12-04 13:30:00,30.92,31.13,30.88,31.08,211700.0,30.92,31.13,30.88,31.08,211700.0
2014-12-04 14:00:00,31.07,31.17,31.07,31.12,44800.0,31.07,31.17,31.07,31.12,44800.0
2014-12-04 14:30:00,31.11,31.13,31.05,31.07,44200.0,31.11,31.13,31.05,31.07,44200.0
2014-12-04 15:00:00,31.08,31.15,31.02,31.05,99200.0,31.08,31.15,31.02,31.05,99200.0
2014-12-04 15:30:00,31.05,31.18,31.04,31.15,262500.0,31.05,31.18,31.04,31.15,262500.0
2014-12-05 09:30:00,31.03,31.18,30.8,30.87,121500.0,31.03,31.18,30.8,30.87,121500.0
2014-12-05 10:00:00,30.93,30.93,30.75,30.78,120200.0,30.93,30.93,30.75,30.78,120200.0
2014-12-05 10:30:00,30.79,30.88,30.66,30.69,112600.0,30.79,30.88,30.66,30.69,112600.0
2014-12-05 11:00:00,30.69,30.85,30.61,30.8,209400.0,30.69,30.85,30.61,30.8,209400.0
2014-12-05 11:30:00,30.8,30.98,30.71,30.8,117100.0,30.8,30.98,30.71,30.8,117100.0
2014-12-05 12:00:00,30.8,30.93,30.76,30.87,66100.0,30.8,30.93,30.76,30.87,66100.0
2014-12-05 12:30:00,30.87,30.97,30.86,30.93,62000.0,30.87,30.97,30.86,30.93,62000.0
2014-12-05 13:00:00,30.94,30.98,30.88,30.96,66400.0,30.94,30.98,30.88,30.96,66400.0
2014-12-05 13:30:00,30.96,31.09,30.95,31.09,85700.0,30.96,31.09,30.95,31.09,85700.0
2014-12-05 14:00:00,31.08,31.09,31.02,31.06,85600.0,31.08,31.09,31.02,31.06,85600.0
2014-12-05 14:30:00,31.06,31.09,30.84,30.84,76800.0,31.06,31.09,30.84,30.84,76800.0
2014-12-05 15:00:00,30.84,31.09,30.82,31.08,383800.0,30.84,31.09,30.82,31.08,383800.0
2014-12-05 15:30:00,31.09,31.17,30.99,31.16,521500.0,31.09,31.17,30.99,31.16,521500.0
2014-12-08 09:30:00,31.06,31.33,31.0,31.33,153500.0,31.06,31.33,31.0,31.33,153500.0
2014-12-08 10:00:00,31.32,31.62,31.3,31.6,322900.0,31.32,31.62,31.3,31.6,322900.0
2014-12-08 10:30:00,31.59,31.64,31.49,31.57,129900.0,31.59,31.64,31.49,31.57,129900.0
2014-12-08 11:00:00,31.57,31.71,31.42,31.43,64700.0,31.57,31.71,31.42,31.43,64700.0
2014-12-08 11:30:00,31.44,31.47,31.31,31.41,451300.0,31.44,31.47,31.31,31.41,451300.0
2014-12-08 12:00:00,31.41,31.43,31.37,31.39,144100.0,31.41,31.43,31.37,31.39,144100.0
2014-12-08 12:30:00,31.39,31.49,31.34,31.35,97700.0,31.39,31.49,31.34,31.35,97700.0
2014-12-08 13:00:00,31.33,31.41,31.31,31.4,107700.0,31.33,31.41,31.31,31.4,107700.0
2014-12-08 13:30:00,31.41,31.49,31.34,31.41,138600.0,31.41,31.49,31.34,31.41,138600.0
2014-12-08 14:00:00,31.41,31.55,31.39,31.54,344100.0,31.41,31.55,31.39,31.54,344100.0
2014-12-08 14:30:00,31.54,31.65,31.52,31.55,128000.0,31.54,31.65,31.52,31.55,128000.0
2014-12-08 15:00:00,31.55,31.61,31.48,31.59,206600.0,31.55,31.61,31.48,31.59,206600.0
2014-12-08 15:30:00,31.58,31.59,31.38,31.5,687600.0,31.58,31.59,31.38,31.5,687600.0
2014-12-09 09:30:00,31.32,31.48,31.02,31.23,275800.0,31.32,31.48,31.02,31.23,275800.0
2014-12-09 10:00:00,31.23,31.42,31.18,31.22,130500.0,31.23,31.42,31.18,31.22,130500.0
2014-12-09 10:30:00,31.22,31.35,31.21,31.25,87700.0,31.22,31.35,31.21,31.25,87700.0
2014-12-09 11:00:00,31.24,31.27,31.09,31.11,72000.0,31.24,31.27,31.09,31.11,72000.0
2014-12-09 11:30:00,31.11,31.18,31.06,31.15,164500.0,31.11,31.18,31.06,31.15,164500.0
2014-12-09 12:00:00,31.15,31.21,31.14,31.2,81800.0,31.15,31.21,31.14,31.2,81800.0
2014-12-09 12:30:00,31.2,31.23,31.15,31.18,106000.0,31.2,31.23,31.15,31.18,106000.0
2014-12-09 13:00:00,31.18,31.29,31.16,31.27,115400.0,31.18,31.29,31.16,31.27,115400.0
2014-12-09 13:30:00,31.28,31.43,31.26,31.4,112700.0,31.28,31.43,31.26,31.4,112700.0
2014-12-09 14:00:00,31.41,31.49,31.39,31.44,90200.0,31.41,31.49,31.39,31.44,90200.0
2014-12-09 14:30:00,31.44,31.5,31.31,31.33,103900.0,31.44,31.5,31.31,31.33,103900.0
2014-12-09 15:00:00,31.32,31.4,31.26,31.29,133300.0,31.32,31.4,31.26,31.29,133300.0
2014-12-09 15:30:00,31.29,31.3,31.16,31.19,542900.0,31.29,31.3,31.16,31.19,542900.0
2014-12-10 09:30:00,31.1,31.22,30.95,31.21,160100.0,31.1,31.22,30.95,31.21,160100.0
2014-12-10 10:00:00,31.23,31.33,31.09,31.16,140200.0,31.23,31.33,31.09,31.16,140200.0
2014-12-10 10:30:00,31.16,31.39,31.14,31.39,66400.0,31.16,31.39,31.14,31.39,66400.0
2014-12-10 11:00:00,31.38,31.39,31.15,31.17,72900.0,31.38,31.39,31.15,31.17,72900.0
2014-12-10 11:30:00,31.16,31.22,31.08,31.19,83000.0,31.16,31.22,31.08,31.19,83000.0
2014-12-10 12:00:00,31.2,31.33,31.11,31.11,75400.0,31.2,31.33,31.11,31.11,75400.0
2014-12-10 12:30:00,31.11,31.15,31.0,31.01,60300.0,31.11,31.15,31.0,31.01,60300.0
2014-12-10 13:00:00,31.03,31.06,30.85,30.86,61500.0,31.03,31.06,30.85,30.86,61500.0
2014-12-10 13:30:00,30.86,30.87,30.69,30.72,95700.0,30.86,30.87,30.69,30.72,95700.0
2014-12-10 14:00:00,30.72,30.72,30.49,30.55,99000.0,30.72,30.72,30.49,30.55,99000.0
2014-12-10 14:30:00,30.56,30.58,30.28,30.29,249400.0,30.56,30.58,30.28,30.29,249400.0
2014-12-10 15:00:00,30.29,30.31,30.18,30.2,400000.0,30.29,30.31,30.18,30.2,400000.0
2014-12-10 15:30:00,30.2,30.21,29.91,30.01,1039800.0,30.2,30.21,29.91,30.01,1039800.0
2014-12-11 09:30:00,31.91,33.27,31.81,32.86,1109600.0,31.91,33.27,31.81,32.86,1109600.0
2014-12-11 10:00:00,32.81,33.33,32.81,33.26,824500.0,32.81,33.33,32.81,33.26,824500.0
2014-12-11 10:30:00,33.29,33.52,33.11,33.13,395500.0,33.29,33.52,33.11,33.13,395500.0
2014-12-11 11:00:00,33.14,33.36,33.12,33.12,147800.0,33.14,33.36,33.12,33.12,147800.0
2014-12-11 11:30:00,33.13,33.2,32.95,33.02,222100.0,33.13,33.2,32.95,33.02,222100.0
2014-12-11 12:00:00,33.02,33.05,32.87,32.92,168300.0,33.02,33.05,32.87,32.92,168300.0
2014-12-11 12:30:00,32.93,32.93,32.44,32.44,257600.0,32.93,32.93,32.44,32.44,257600.0
2014-12-11 13:00:00,32.46,32.85,32.46,32.73,164800.0,32.46,32.85,32.46,32.73,164800.0
2014-12-11 13:30:00,32.73,32.79,32.63,32.69,131100.0,32.73,32.79,32.63,32.69,131100.0
2014-12-11 14:00:00,32.69,32.78,32.51,32.52,111900.0,32.69,32.78,32.51,32.52,111900.0
2014-12-11 14:30:00,32.52,32.54,32.32,32.34,205400.0,32.52,32.54,32.32,32.34,205400.0
2014-12-11 15:00:00,32.34,32.45,32.23,32.43,286300.0,32.34,32.45,32.23,32.43,286300.0
2014-12-11 15:30:00,32.43,32.49,32.21,32.3,600100.0,32.43,32.49,32.21,32.3,600100.0
2014-12-12 09:30:00,31.9,32.36,31.83,32.29,155100.0,31.9,32.36,31.83,32.29,155100.0
2014-12-12 10:00:00,32.29,32.47,32.12,32.36,151300.0,32.29,32.47,32.12,32.36,151300.0
2014-12-12 10:30:00,32.35,32.42,32.07,32.12,166800.0,32.35,32.42,32.07,32.12,166800.0
2014-12-12 11:00:00,32.12,32.15,32.04,32.05,134500.0,32.12,32.15,32.04,32.05,134500.0
2014-12-12 11:30:00,32.05,32.38,32.05,32.29,128800.0,32.05,32.38,32.05,32.29,128800.0
2014-12-12 12:00:00,32.29,32.58,32.29,32.56,77700.0,32.29,32.58,32.29,32.56,77700.0
2014-12-12 12:30:00,32.57,32.75,32.53,32.6,182100.0,32.57,32.75,32.53,32.6,182100.0
2014-12-12 13:00:00,32.6,32.6,32.4,32.52,112000.0,32.6,32.6,32.4,32.52,112000.0
2014-12-12 13:30:00,32.52,32.54,32.32,32.38,149100.0,32.52,32.54,32.32,32.38,149100.0
2014-12-12 14:00:00,32.38,32.44,32.25,32.26,107500.0,32.38,32.44,32.25,32.26,107500.0
2014-12-12 14:30:00,32.25,32.32,32.21,32.31,81700.0,32.25,32.32,32.21,32.31,81700.0
2014-12-12 15:00:00,32.3,32.33,32.22,32.27,120300.0,32.3,32.33,32.22,32.27,120300.0
2014-12-12 15:30:00,32.27,32.28,32.05,32.06,452900.0,32.27,32.28,32.05,32.06,452900.0
2014-12-15 09:30:00,32.27,32.64,32.15,32.42,117900.0,32.27,32.64,32.15,32.42,117900.0
2014-12-15 10:00:00,32.42,32.44,32.24,32.43,131100.0,32.42,32.44,32.24,32.43,131100.0
2014-12-15 10:30:00,32.42,32.52,32.32,32.41,133200.0,32.42,32.52,32.32,32.41,133200.0
2014-12-15 11:00:00,32.42,32.42,32.22,32.3,306800.0,32.42,32.42,32.22,32.3,306800.0
2014-12-15 11:30:00,32.29,32.45,32.28,32.4,225300.0,32.29,32.45,32.28,32.4,225300.0
2014-12-15 12:00:00,32.4,32.58,32.39,32.5,93500.0,32.4,32.58,32.39,32.5,93500.0
2014-12-15 12:30:00,32.51,32.65,32.38,32.64,61300.0,32.51,32.65,32.38,32.64,61300.0
2014-12-15 13:00:00,32.62,32.64,32.38,32.38,58100.0,32.62,32.64,32.38,32.38,58100.0
2014-12-15 13:30:00,32.38,32.76,32.35,32.7,102700.0,32.38,32.76,32.35,32.7,102700.0
2014-12-15 14:00:00,32.7,32.74,32.56,32.63,85600.0,32.7,32.74,32.56,32.63,85600.0
2014-12-15 14:30:00,32.62,32.63,32.38,32.42,77000.0,32.62,32.63,32.38,32.42,77000.0
2014-12-15 15:00:00,32.41,32.6,32.4,32.47,156900.0,32.41,32.6,32.4,32.47,156900.0
2014-12-15 15:30:00,32.47,32.65,32.45,32.47,315000.0,32.47,32.65,32.45,32.47,315000.0
2014-12-16 09:30:00,32.27,32.88,32.08,32.75,104300.0,32.27,32.88,32.08,32.75,104300.0
2014-12-16 10:00:00,32.74,32.87,32.64,32.72,172200.0,32.74,32.87,32.64,32.72,172200.0
2014-12-16 10:30:00,32.71,32.87,32.54,32.79,105500.0,32.71,32.87,32.54,32.79,105500.0
2014-12-16 11:00:00,32.78,32.91,32.69,32.88,165600.0,32.78,32.91,32.69,32.88,165600.0
2014-12-16 11:30:00,32.9,33.03,32.85,32.95,142500.0,32.9,33.03,32.85,32.95,142500.0
2014-12-16 12:00:00,32.95,33.09,32.95,33.01,187400.0,32.95,33.09,32.95,33.01,187400.0
2014-12-16 12:30:00,33.01,33.05,32.82,32.84,100600.0,33.01,33.05,32.82,32.84,100600.0
2014-12-16 13:00:00,32.84,32.9,32.63,32.65,135400.0,32.84,32.9,32.63,32.65,135400.0
2014-12-16 13:30:00,32.64,32.88,32.6,32.79,110900.0,32.64,32.88,32.6,32.79,110900.0
2014-12-16 14:00:00,32.78,32.8,32.6,32.61,73600.0,32.78,32.8,32.6,32.61,73600.0
2014-12-16 14:30:00,32.62,32.7,32.55,32.7,156600.0,32.62,32.7,32.55,32.7,156600.0
2014-12-16 15:00:00,32.7,32.74,32.59,32.66,131200.0,32.7,32.74,32.59,32.66,131200.0
2014-12-16 15:30:00,32.65,32.8,32.6,32.62,568900.0,32.65,32.8,32.6,32.62,568900.0
2014-12-17 09:30:00,32.77,32.96,32.42,32.73,100000.0,32.77,32.96,32.42,32.73,100000.0
2014-12-17 10:00:00,32.72,32.87,32.55,32.55,107000.0,32.72,32.87,32.55,32.55,107000.0
2014-12-17 10:30:00,32.53,32.9,32.51,32.83,103700.0,32.53,32.9,32.51,32.83,103700.0
2014-12-17 11:00:00,32.84,32.87,32.63,32.63,92200.0,32.84,32.87,32.63,32.63,92200.0
2014-12-17 11:30:00,32.64,32.89,32.58,32.79,86400.0,32.64,32.89,32.58,32.79,86400.0
2014-12-17 12:00:00,32.79,32.83,32.54,32.57,56300.0,32.79,32.83,32.54,32.57,56300.0
2014-12-17 12:30:00,32.56,32.85,32.56,32.81,62300.0,32.56,32.85,32.56,32.81,62300.0
2014-12-17 13:00:00,32.82,32.92,32.77,32.92,58700.0,32.82,32.92,32.77,32.92,58700.0
2014-12-17 13:30:00,32.92,32.93,32.75,32.83,49800.0,32.92,32.93,32.75,32.83,49800.0
2014-12-17 14:00:00,32.87,33.1,32.85,33.03,113800.0,32.87,33.1,32.85,33.03,113800.0
2014-12-17 14:30:00,33.04,33.13,32.93,32.98,135700.0,33.04,33.13,32.93,32.98,135700.0
2014-12-17 15:00:00,32.99,33.13,32.89,33.11,103500.0,32.99,33.13,32.89,33.11,103500.0
2014-12-17 15:30:00,33.11,33.35,33.09,33.32,382300.0,33.11,33.35,33.09,33.32,382300.0
2014-12-18 09:30:00,33.73,34.06,33.62,33.85,209700.0,33.73,34.06,33.62,33.85,209700.0
2014-12-18 10:00:00,33.83,33.9,33.64,33.75,176600.0,33.83,33.9,33.64,33.75,176600.0
2014-12-18 10:30:00,33.76,33.8,33.53,33.67,122700.0,33.76,33.8,33.53,33.67,122700.0
2014-12-18 11:00:00,33.65,33.7,33.57,33.59,210300.0,33.65,33.7,33.57,33.59,210300.0
2014-12-18 11:30:00,33.6,33.86,33.59,33.86,109900.0,33.6,33.86,33.59,33.86,109900.0
2014-12-18 12:00:00,33.84,33.89,33.68,33.76,124700.0,33.84,33.89,33.68,33.76,124700.0
2014-12-18 12:30:00,33.74,34.11,33.72,34.09,117000.0,33.74,34.11,33.72,34.09,117000.0
2014-12-18 13:00:00,34.09,34.2,33.93,34.2,149400.0,34.09,34.2,33.93,34.2,149400.0
2014-12-18 13:30:00,34.19,34.21,34.03,34.13,123600.0,34.19,34.21,34.03,34.13,123600.0
2014-12-18 14:00:00,34.13,34.14,34.02,34.04,138900.0,34.13,34.14,34.02,34.04,138900.0
2014-12-18 14:30:00,34.03,34.04,33.94,33.98,139700.0,34.03,34.04,33.94,33.98,139700.0
2014-12-18 15:00:00,33.98,34.11,33.97,34.09,177400.0,33.98,34.11,33.97,34.09,177400.0
2014-12-18 15:30:00,34.1,34.25,34.03,34.18,671000.0,34.1,34.25,34.03,34.18,671000.0
2014-12-19 09:30:00,34.34,34.54,33.88,34.11,329700.0,34.34,34.54,33.88,34.11,329700.0
2014-12-19 10:00:00,34.12,34.12,33.79,33.9,167500.0,34.12,34.12,33.79,33.9,167500.0
2014-12-19 10:30:00,33.9,33.99,33.79,33.84,113400.0,33.9,33.99,33.79,33.84,113400.0
2014-12-19 11:00:00,33.84,33.86,33.73,33.77,131400.0,33.84,33.86,33.73,33.77,131400.0
2014-12-19 11:30:00,33.77,33.87,33.74,33.75,113000.0,33.77,33.87,33.74,33.75,113000.0
2014-12-19 12:00:00,33.75,33.81,33.69,33.7,119100.0,33.75,33.81,33.69,33.7,119100.0
2014-12-19 12:30:00,33.7,33.73,33.65,33.68,105400.0,33.7,33.73,33.65,33.68,105400.0
2014-12-19 13:00:00,33.67,33.88,33.66,33.88,86000.0,33.67,33.88,33.66,33.88,86000.0
2014-12-19 13:30:00,33.88,33.89,33.72,33.73,56500.0,33.88,33.89,33.72,33.73,56500.0
2014-12-19 14:00:00,33.73,33.84,33.72,33.75,69200.0,33.73,33.84,33.72,33.75,69200.0
2014-12-19 14:30:00,33.75,33.8,33.68,33.76,123100.0,33.75,33.8,33.68,33.76,123100.0
2014-12-19 15:00:00,33.77,33.8,33.66,33.8,190400.0,33.77,33.8,33.66,33.8,190400.0
2014-12-19 15:30:00,33.8,34.12,33.8,34.02,750200.0,33.8,34.12,33.8,34.02,750200.0
2014-12-22 09:30:00,34.04,34.6,34.03,34.13,126700.0,34.04,34.6,34.03,34.13,126700.0
2014-12-22 10:00:00,34.13,34.16,33.93,34.05,96600.0,34.13,34.16,33.93,34.05,96600.0
2014-12-22 10:30:00,34.06,34.2,34.03,34.15,93500.0,34.06,34.2,34.03,34.15,93500.0
2014-12-22 11:00:00,34.14,34.23,34.1,34.21,87000.0,34.14,34.23,34.1,34.21,87000.0
2014-12-22 11:30:00,34.24,34.28,34.14,34.21,98600.0,34.24,34.28,34.14,34.21,98600.0
2014-12-22 12:00:00,34.21,34.26,34.18,34.23,50700.0,34.21,34.26,34.18,34.23,50700.0
2014-12-22 12:30:00,34.22,34.35,34.21,34.34,63700.0,34.22,34.35,34.21,34.34,63700.0
2014-12-22 13:00:00,34.34,34.54,34.34,34.52,131900.0,34.34,34.54,34.34,34.52,131900.0
2014-12-22 13:30:00,34.5,34.51,34.43,34.43,69000.0,34.5,34.51,34.43,34.43,69000.0
2014-12-22 14:00:00,34.43,34.44,34.31,34.33,42000.0,34.43,34.44,34.31,34.33,42000.0
2014-12-22 14:30:00,34.33,34.38,34.24,34.38,53200.0,34.33,34.38,34.24,34.38,53200.0
2014-12-22 15:00:00,34.37,34.53,34.37,34.53,81200.0,34.37,34.53,34.37,34.53,81200.0
2014-12-22 15:30:00,34.53,34.54,34.43,34.5,270600.0,34.53,34.54,34.43,34.5,270600.0
2014-12-23 09:30:00,34.47,34.58,34.26,34.46,76700.0,34.47,34.58,34.26,34.46,76700.0
2014-12-23 10:00:00,34.46,34.58,34.45,34.57,97500.0,34.46,34.58,34.45,34.57,97500.0
2014-12-23 10:30:00,34.56,34.59,34.4,34.45,135100.0,34.56,34.59,34.4,34.45,135100.0
2014-12-23 11:00:00,34.45,34.69,34.45,34.69,119900.0,34.45,34.69,34.45,34.69,119900.0
2014-12-23 11:30:00,34.68,34.76,34.66,34.69,70800.0,34.68,34.76,34.66,34.69,70800.0
2014-12-23 12:00:00,34.69,34.83,34.68,34.82,68400.0,34.69,34.83,34.68,34.82,68400.0
2014-12-23 12:30:00,34.83,34.87,34.74,34.74,80300.0,34.83,34.87,34.74,34.74,80300.0
2014-12-23 13:00:00,34.73,34.76,34.66,34.71,60700.0,34.73,34.76,34.66,34.71,60700.0
2014-12-23 13:30:00,34.7,34.8,34.61,34.61,91400.0,34.7,34.8,34.61,34.61,91400.0
2014-12-23 14:00:00,34.62,34.64,34.59,34.61,41200.0,34.62,34.64,34.59,34.61,41200.0
2014-12-23 14:30:00,34.6,34.67,34.56,34.62,46900.0,34.6,34.67,34.56,34.62,46900.0
2014-12-23 15:00:00,34.61,34.69,34.6,34.63,85100.0,34.61,34.69,34.6,34.63,85100.0
2014-12-23 15:30:00,34.62,34.7,34.59,34.69,304800.0,34.62,34.7,34.59,34.69,304800.0
2014-12-24 09:30:00,34.63,34.63,34.3,34.53,134500.0,34.63,34.63,34.3,34.53,134500.0
2014-12-24 10:00:00,34.53,34.61,34.35,34.5,141500.0,34.53,34.61,34.35,34.5,141500.0
2014-12-24 10:30:00,34.52,34.54,34.31,34.31,62800.0,34.52,34.54,34.31,34.31,62800.0
2014-12-24 11:00:00,34.32,34.41,34.26,34.26,78200.0,34.32,34.41,34.26,34.26,78200.0
2014-12-24 11:30:00,34.26,34.34,34.15,34.34,77500.0,34.26,34.34,34.15,34.34,77500.0
2014-12-24 12:00:00,34.35,34.35,34.22,34.23,53500.0,34.35,34.35,34.22,34.23,53500.0
2014-12-24 12:30:00,34.22,34.24,34.13,34.16,147000.0,34.22,34.24,34.13,34.16,147000.0
2014-12-26 09:30:00,34.19,34.76,34.14,34.67,174200.0,34.19,34.76,34.14,34.67,174200.0
2014-12-26 10:00:00,34.69,34.93,34.69,34.91,108600.0,34.69,34.93,34.69,34.91,108600.0
2014-12-26 10:30:00,34.91,35.01,34.83,34.93,139900.0,34.91,35.01,34.83,34.93,139900.0
2014-12-26 11:00:00,34.93,34.97,34.91,34.94,118700.0,34.93,34.97,34.91,34.94,118700.0
2014-12-26 11:30:00,34.94,34.94,34.81,34.81,150100.0,34.94,34.94,34.81,34.81,150100.0
2014-12-26 12:00:00,34.81,34.85,34.72,34.72,135800.0,34.81,34.85,34.72,34.72,135800.0
2014-12-26 12:30:00,34.73,34.8,34.68,34.79,81200.0,34.73,34.8,34.68,34.79,81200.0
2014-12-26 13:00:00,34.79,34.85,34.73,34.76,98500.0,34.79,34.85,34.73,34.76,98500.0
2014-12-26 13:30:00,34.77,34.9,34.75,34.9,90300.0,34.77,34.9,34.75,34.9,90300.0
2014-12-26 14:00:00,34.9,35.01,34.9,35.0,95500.0,34.9,35.01,34.9,35.0,95500.0
2014-12-26 14:30:00,35.0,35.03,34.96,34.97,154700.0,35.0,35.03,34.96,34.97,154700.0
2014-12-26 15:00:00,34.98,35.02,34.94,34.99,125300.0,34.98,35.02,34.94,34.99,125300.0
2014-12-26 15:30:00,35.0,35.03,34.81,34.85,297600.0,35.0,35.03,34.81,34.85,297600.0
2014-12-29 09:30:00,34.82,35.48,34.39,35.42,174200.0,34.82,35.48,34.39,35.42,174200.0
2014-12-29 10:00:00,35.43,35.57,35.35,35.45,99900.0,35.43,35.57,35.35,35.45,99900.0
2014-12-29 10:30:00,35.46,35.48,35.17,35.31,111400.0,35.46,35.48,35.17,35.31,111400.0
2014-12-29 11:00:00,35.31,35.34,35.2,35.24,109500.0,35.31,35.34,35.2,35.24,109500.0
2014-12-29 11:30:00,35.25,35.3,35.19,35.24,73700.0,35.25,35.3,35.19,35.24,73700.0
2014-12-29 12:00:00,35.23,35.32,35.19,35.31,71600.0,35.23,35.32,35.19,35.31,71600.0
2014-12-29 12:30:00,35.3,35.31,35.2,35.27,59300.0,35.3,35.31,35.2,35.27,59300.0
2014-12-29 13:00:00,35.26,35.35,35.25,35.33,61700.0,35.26,35.35,35.25,35.33,61700.0
2014-12-29 13:30:00,35.33,35.34,35.23,35.31,55900.0,35.33,35.34,35.23,35.31,55900.0
2014-12-29 14:00:00,35.31,35.38,35.28,35.31,52800.0,35.31,35.38,35.28,35.31,52800.0
2014-12-29 14:30:00,35.31,35.31,35.22,35.23,81000.0,35.31,35.31,35.22,35.23,81000.0
2014-12-29 15:00:00,35.24,35.31,35.22,35.24,145900.0,35.24,35.31,35.22,35.24,145900.0
2014-12-29 15:30:00,35.25,35.38,35.21,35.24,280900.0,35.25,35.38,35.21,35.24,280900.0
2014-12-30 09:30:00,35.11,35.48,35.01,35.15,80600.0,35.11,35.48,35.01,35.15,80600.0
2014-12-30 10:00:00,35.2,35.29,35.06,35.21,47000.0,35.2,35.29,35.06,35.21,47000.0
2014-12-30 10:30:00,35.22,35.28,35.13,35.23,90000.0,35.22,35.28,35.13,35.23,90000.0
2014-12-30 11:00:00,35.23,35.25,35.1,35.14,195900.0,35.23,35.25,35.1,35.14,195900.0
2014-12-30 11:30:00,35.15,35.18,35.1,35.11,118600.0,35.15,35.18,35.1,35.11,118600.0
2014-12-30 12:00:00,35.1,35.17,35.04,35.04,36700.0,35.1,35.17,35.04,35.04,36700.0
2014-12-30 12:30:00,35.04,35.08,35.0,35.05,59600.0,35.04,35.08,35.0,35.05,59600.0
2014-12-30 13:00:00,35.04,35.09,35.0,35.04,53800.0,35.04,35.09,35.0,35.04,53800.0
2014-12-30 13:30:00,35.04,35.1,35.0,35.0,48400.0,35.04,35.1,35.0,35.0,48400.0
2014-12-30 14:00:00,35.0,35.08,35.0,35.01,35700.0,35.0,35.08,35.0,35.01,35700.0
2014-12-30 14:30:00,35.01,35.21,35.01,35.14,92400.0,35.01,35.21,35.01,35.14,92400.0
2014-12-30 15:00:00,35.15,35.15,35.01,35.03,130600.0,35.15,35.15,35.01,35.03,130600.0
2014-12-30 15:30:00,35.03,35.1,35.01,35.07,330900.0,35.03,35.1,35.01,35.07,330900.0
2014-12-31 09:30:00,35.2,35.64,35.2,35.52,130400.0,35.2,35.64,35.2,35.52,130400.0
2014-12-31 10:00:00,35.49,35.7,35.49,35.63,75300.0,35.49,35.7,35.49,35.63,75300.0
2014-12-31 10:30:00,35.64,35.85,35.6,35.84,117700.0,35.64,35.85,35.6,35.84,117700.0
2014-12-31 11:00:00,35.84,35.85,35.73,35.75,60900.0,35.84,35.85,35.73,35.75,60900.0
2014-12-31 11:30:00,35.75,35.77,35.64,35.69,47000.0,35.75,35.77,35.64,35.69,47000.0
2014-12-31 12:00:00,35.69,35.69,35.43,35.5,45100.0,35.69,35.69,35.43,35.5,45100.0
2014-12-31 12:30:00,35.51,35.56,35.4,35.41,120000.0,35.51,35.56,35.4,35.41,120000.0
2014-12-31 13:00:00,35.41,35.48,35.31,35.4,65400.0,35.41,35.48,35.31,35.4,65400.0
2014-12-31 13:30:00,35.4,35.43,35.22,35.29,83400.0,35.4,35.43,35.22,35.29,83400.0
2014-12-31 14:00:00,35.29,35.32,35.2,35.29,79400.0,35.29,35.32,35.2,35.29,79400.0
2014-12-31 14:30:00,35.29,35.3,35.17,35.22,85700.0,35.29,35.3,35.17,35.22,85700.0
2014-12-31 15:00:00,35.23,35.37,35.21,35.33,83200.0,35.23,35.37,35.21,35.33,83200.0
2014-12-31 15:30:00,35.33,35.34,35.11,35.12,249700.0,35.33,35.34,35.11,35.12,249700.0
2015-01-02 09:30:00,35.26,35.53,34.93,35.1,128000.0,35.26,35.53,34.93,35.1,128000.0
2015-01-02 10:00:00,35.12,35.13,34.95,34.98,84400.0,35.12,35.13,34.95,34.98,84400.0
2015-01-02 10:30:00,34.97,35.11,34.79,35.11,144600.0,34.97,35.11,34.79,35.11,144600.0
2015-01-02 11:00:00,35.08,35.16,34.98,35.13,74500.0,35.08,35.16,34.98,35.13,74500.0
2015-01-02 11:30:00,35.14,35.16,35.03,35.09,60200.0,35.14,35.16,35.03,35.09,60200.0
2015-01-02 12:00:00,35.08,35.1,34.94,34.95,119600.0,35.08,35.1,34.94,34.95,119600.0
2015-01-02 12:30:00,34.95,34.99,34.89,34.89,68300.0,34.95,34.99,34.89,34.89,68300.0
2015-01-02 13:00:00,34.89,35.05,34.89,34.98,83600.0,34.89,35.05,34.89,34.98,83600.0
2015-01-02 13:30:00,34.98,35.1,34.94,35.07,61900.0,34.98,35.1,34.94,35.07,61900.0
2015-01-02 14:00:00,35.07,35.18,35.05,35.15,35700.0,35.07,35.18,35.05,35.15,35700.0
2015-01-02 14:30:00,35.14,35.23,35.09,35.09,70800.0,35.14,35.23,35.09,35.09,70800.0
2015-01-02 15:00:00,35.09,35.11,35.03,35.08,46800.0,35.09,35.11,35.03,35.08,46800.0
2015-01-02 15:30:00,35.09,35.21,35.08,35.1,117200.0,35.09,35.21,35.08,35.1,117200.0
2015-01-05 09:30:00,33.9,34.9,33.75,34.89,345500.0,33.9,34.9,33.75,34.89,345500.0
2015-01-05 10:00:00,34.9,35.1,34.65,35.05,224400.0,34.9,35.1,34.65,35.05,224400.0
2015-01-05 10:30:00,35.05,35.29,34.96,34.97,269200.0,35.05,35.29,34.96,34.97,269200.0
2015-01-05 11:00:00,34.96,35.13,34.95,35.07,139100.0,34.96,35.13,34.95,35.07,139100.0
2015-01-05 11:30:00,35.08,35.24,35.01,35.23,106500.0,35.08,35.24,35.01,35.23,106500.0
2015-01-05 12:00:00,35.24,35.28,34.99,35.01,97600.0,35.24,35.28,34.99,35.01,97600.0
2015-01-05 12:30:00,35.01,35.13,34.99,35.04,101400.0,35.01,35.13,34.99,35.04,101400.0
2015-01-05 13:00:00,35.04,35.07,34.95,35.03,129700.0,35.04,35.07,34.95,35.03,129700.0
2015-01-05 13:30:00,35.03,35.16,34.99,35.11,122500.0,35.03,35.16,34.99,35.11,122500.0
2015-01-05 14:00:00,35.12,35.12,34.83,34.86,161700.0,35.12,35.12,34.83,34.86,161700.0
2015-01-05 14:30:00,34.86,35.02,34.83,34.99,184900.0,34.86,35.02,34.83,34.99,184900.0
2015-01-05 15:00:00,34.99,35.06,34.98,35.02,163200.0,34.99,35.06,34.98,35.02,163200.0
2015-01-05 15:30:00,35.03,35.17,35.02,35.1,294000.0,35.03,35.17,35.02,35.1,294000.0
2015-01-06 09:30:00,35.25,35.25,34.82,34.91,122500.0,35.25,35.25,34.82,34.91,122500.0
2015-01-06 10:00:00,34.91,35.09,34.75,34.75,150200.0,34.91,35.09,34.75,34.75,150200.0
2015-01-06 10:30:00,34.75,34.78,34.65,34.68,148900.0,34.75,34.78,34.65,34.68,148900.0
2015-01-06 11:00:00,34.69,34.76,34.56,34.57,131300.0,34.69,34.76,34.56,34.57,131300.0
2015-01-06 11:30:00,34.57,34.57,34.24,34.27,121100.0,34.57,34.57,34.24,34.27,121100.0
2015-01-06 12:00:00,34.27,34.3,34.05,34.13,208900.0,34.27,34.3,34.05,34.13,208900.0
2015-01-06 12:30:00,34.13,34.4,34.12,34.38,69300.0,34.13,34.4,34.12,34.38,69300.0
2015-01-06 13:00:00,34.4,34.4,34.09,34.19,93100.0,34.4,34.4,34.09,34.19,93100.0
2015-01-06 13:30:00,34.19,34.3,34.09,34.28,113300.0,34.19,34.3,34.09,34.28,113300.0
2015-01-06 14:00:00,34.29,34.36,34.23,34.35,108300.0,34.29,34.36,34.23,34.35,108300.0
2015-01-06 14:30:00,34.35,34.66,34.3,34.59,92200.0,34.35,34.66,34.3,34.59,92200.0
2015-01-06 15:00:00,34.59,34.78,34.57,34.78,236800.0,34.59,34.78,34.57,34.78,236800.0
2015-01-06 15:30:00,34.77,34.78,34.47,34.49,381800.0,34.77,34.78,34.47,34.49,381800.0
2015-01-07 09:30:00,34.79,35.37,34.62,35.36,214000.0,34.79,35.37,34.62,35.36,214000.0
2015-01-07 10:00:00,35.36,35.37,34.92,34.99,145700.0,35.36,35.37,34.92,34.99,145700.0
2015-01-07 10:30:00,34.99,35.28,34.97,35.11,108300.0,34.99,35.28,34.97,35.11,108300.0
2015-01-07 11:00:00,35.12,35.18,34.99,35.04,71300.0,35.12,35.18,34.99,35.04,71300.0
2015-01-07 11:30:00,35.04,35.21,35.01,35.15,98700.0,35.04,35.21,35.01,35.15,98700.0
2015-01-07 12:00:00,35.16,35.45,35.14,35.33,134000.0,35.16,35.45,35.14,35.33,134000.0
2015-01-07 12:30:00,35.34,35.43,35.27,35.31,63800.0,35.34,35.43,35.27,35.31,63800.0
2015-01-07 13:00:00,35.32,35.36,35.2,35.29,80000.0,35.32,35.36,35.2,35.29,80000.0
2015-01-07 13:30:00,35.3,35.46,35.29,35.44,72100.0,35.3,35.46,35.29,35.44,72100.0
2015-01-07 14:00:00,35.44,35.54,35.29,35.31,114400.0,35.44,35.54,35.29,35.31,114400.0
2015-01-07 14:30:00,35.3,35.37,35.18,35.23,127900.0,35.3,35.37,35.18,35.23,127900.0
2015-01-07 15:00:00,35.24,35.25,35.16,35.2,202900.0,35.24,35.25,35.16,35.2,202900.0
2015-01-07 15:30:00,35.2,35.39,35.17,35.37,230800.0,35.2,35.39,35.17,35.37,230800.0
2015-01-08 09:30:00,36.38,36.59,36.0,36.31,806900.0,36.38,36.59,36.0,36.31,806900.0
2015-01-08 10:00:00,36.3,36.45,35.99,36.07,379700.0,36.3,36.45,35.99,36.07,379700.0
2015-01-08 10:30:00,36.08,36.27,35.98,36.08,337500.0,36.08,36.27,35.98,36.08,337500.0
2015-01-08 11:00:00,36.09,36.21,36.04,36.16,209800.0,36.09,36.21,36.04,36.16,209800.0
2015-01-08 11:30:00,36.15,36.31,36.12,36.25,147800.0,36.15,36.31,36.12,36.25,147800.0
2015-01-08 12:00:00,36.24,36.25,36.0,36.04,168200.0,36.24,36.25,36.0,36.04,168200.0
2015-01-08 12:30:00,36.04,36.2,36.03,36.18,147400.0,36.04,36.2,36.03,36.18,147400.0
2015-01-08 13:00:00,36.17,36.68,36.08,36.58,462200.0,36.17,36.68,36.08,36.58,462200.0
2015-01-08 13:30:00,36.57,36.78,36.52,36.66,289600.0,36.57,36.78,36.52,36.66,289600.0
2015-01-08 14:00:00,36.65,36.75,36.56,36.6,164000.0,36.65,36.75,36.56,36.6,164000.0
2015-01-08 14:30:00,36.6,36.61,36.46,36.47,117500.0,36.6,36.61,36.46,36.47,117500.0
2015-01-08 15:00:00,36.47,36.59,36.47,36.55,143900.0,36.47,36.59,36.47,36.55,143900.0
2015-01-08 15:30:00,36.54,36.75,36.53,36.68,570600.0,36.54,36.75,36.53,36.68,570600.0
2015-01-09 09:30:00,36.98,36.99,36.03,36.34,114000.0,36.98,36.99,36.03,36.34,114000.0
2015-01-09 10:00:00,36.32,36.53,36.28,36.35,102000.0,36.32,36.53,36.28,36.35,102000.0
2015-01-09 10:30:00,36.36,36.49,36.33,36.44,88300.0,36.36,36.49,36.33,36.44,88300.0
2015-01-09 11:00:00,36.43,36.43,36.2,36.29,87200.0,36.43,36.43,36.2,36.29,87200.0
2015-01-09 11:30:00,36.28,36.49,36.24,36.48,96100.0,36.28,36.49,36.24,36.48,96100.0
2015-01-09 12:00:00,36.46,36.53,36.37,36.38,60800.0,36.46,36.53,36.37,36.38,60800.0
2015-01-09 12:30:00,36.38,36.47,36.31,36.31,85300.0,36.38,36.47,36.31,36.31,85300.0
2015-01-09 13:00:00,36.32,36.33,36.26,36.28,94200.0,36.32,36.33,36.26,36.28,94200.0
2015-01-09 13:30:00,36.29,36.47,36.29,36.44,90100.0,36.29,36.47,36.29,36.44,90100.0
2015-01-09 14:00:00,36.43,36.48,36.39,36.41,59900.0,36.43,36.48,36.39,36.41,59900.0
2015-01-09 14:30:00,36.41,36.5,36.41,36.45,76300.0,36.41,36.5,36.41,36.45,76300.0
2015-01-09 15:00:00,36.45,36.57,36.43,36.49,110500.0,36.45,36.57,36.43,36.49,110500.0
2015-01-09 15:30:00,36.5,36.57,36.42,36.43,325200.0,36.5,36.57,36.42,36.43,325200.0
2015-01-12 09:30:00,36.53,36.59,36.25,36.26,76800.0,36.53,36.59,36.25,36.26,76800.0
2015-01-12 10:00:00,36.25,36.26,36.04,36.13,140700.0,36.25,36.26,36.04,36.13,140700.0
2015-01-12 10:30:00,36.13,36.34,36.12,36.34,59100.0,36.13,36.34,36.12,36.34,59100.0
2015-01-12 11:00:00,36.35,36.42,36.28,36.4,50900.0,36.35,36.42,36.28,36.4,50900.0
2015-01-12 11:30:00,36.39,36.42,36.33,36.4,48300.0,36.39,36.42,36.33,36.4,48300.0
2015-01-12 12:00:00,36.4,36.5,36.35,36.45,42900.0,36.4,36.5,36.35,36.45,42900.0
2015-01-12 12:30:00,36.45,36.47,36.37,36.38,65900.0,36.45,36.47,36.37,36.38,65900.0
2015-01-12 13:00:00,36.39,36.49,36.37,36.44,59100.0,36.39,36.49,36.37,36.44,59100.0
2015-01-12 13:30:00,36.43,36.47,36.39,36.45,56500.0,36.43,36.47,36.39,36.45,56500.0
2015-01-12 14:00:00,36.45,36.49,36.43,36.43,89500.0,36.45,36.49,36.43,36.43,89500.0
2015-01-12 14:30:00,36.44,36.51,36.43,36.5,48100.0,36.44,36.51,36.43,36.5,48100.0
2015-01-12 15:00:00,36.5,36.52,36.35,36.37,180600.0,36.5,36.52,36.35,36.37,180600.0
2015-01-12 15:30:00,36.37,36.47,36.29,36.42,399600.0,36.37,36.47,36.29,36.42,399600.0
2015-01-13 09:30:00,36.56,36.71,36.45,36.52,178200.0,36.56,36.71,36.45,36.52,178200.0
2015-01-13 10:00:00,36.55,36.62,36.18,36.2,310700.0,36.55,36.62,36.18,36.2,310700.0
2015-01-13 10:30:00,36.21,36.24,35.91,35.93,126000.0,36.21,36.24,35.91,35.93,126000.0
2015-01-13 11:00:00,35.93,35.93,35.46,35.61,350000.0,35.93,35.93,35.46,35.61,350000.0
2015-01-13 11:30:00,35.63,35.83,35.61,35.62,204200.0,35.63,35.83,35.61,35.62,204200.0
2015-01-13 12:00:00,35.61,35.67,35.45,35.46,104600.0,35.61,35.67,35.45,35.46,104600.0
2015-01-13 12:30:00,35.47,35.48,35.24,35.39,120800.0,35.47,35.48,35.24,35.39,120800.0
2015-01-13 13:00:00,35.4,35.4,35.0,35.05,147800.0,35.4,35.4,35.0,35.05,147800.0
2015-01-13 13:30:00,35.05,35.06,34.7,34.83,161800.0,35.05,35.06,34.7,34.83,161800.0
2015-01-13 14:00:00,34.83,34.83,34.44,34.65,269800.0,34.83,34.83,34.44,34.65,269800.0
2015-01-13 14:30:00,34.65,34.69,34.45,34.46,372000.0,34.65,34.69,34.45,34.46,372000.0
2015-01-13 15:00:00,34.45,34.61,34.4,34.42,345300.0,34.45,34.61,34.4,34.42,345300.0
2015-01-13 15:30:00,34.43,34.72,34.43,34.51,729700.0,34.43,34.72,34.43,34.51,729700.0
2015-01-14 09:30:00,34.24,34.24,33.79,33.89,283300.0,34.24,34.24,33.79,33.89,283300.0
2015-01-14 10:00:00,33.86,34.03,33.63,33.64,196200.0,33.86,34.03,33.63,33.64,196200.0
2015-01-14 10:30:00,33.63,33.73,33.32,33.49,386800.0,33.63,33.73,33.32,33.49,386800.0
2015-01-14 11:00:00,33.48,33.59,33.35,33.52,257500.0,33.48,33.59,33.35,33.52,257500.0
2015-01-14 11:30:00,33.52,33.72,33.48,33.65,162700.0,33.52,33.72,33.48,33.65,162700.0
2015-01-14 12:00:00,33.65,33.7,33.54,33.6,83600.0,33.65,33.7,33.54,33.6,83600.0
2015-01-14 12:30:00,33.63,33.74,33.62,33.7,51700.0,33.63,33.74,33.62,33.7,51700.0
2015-01-14 13:00:00,33.7,33.73,33.56,33.62,70000.0,33.7,33.73,33.56,33.62,70000.0
2015-01-14 13:30:00,33.62,33.68,33.38,33.47,68500.0,33.62,33.68,33.38,33.47,68500.0
2015-01-14 14:00:00,33.47,33.67,33.47,33.58,178400.0,33.47,33.67,33.47,33.58,178400.0
2015-01-14 14:30:00,33.6,33.64,33.44,33.55,130100.0,33.6,33.64,33.44,33.55,130100.0
2015-01-14 15:00:00,33.55,33.91,33.55,33.87,280500.0,33.55,33.91,33.55,33.87,280500.0
2015-01-14 15:30:00,33.86,33.89,33.79,33.85,429100.0,33.86,33.89,33.79,33.85,429100.0
2015-01-15 09:30:00,33.93,34.2,33.52,33.68,109400.0,33.93,34.2,33.52,33.68,109400.0
2015-01-15 10:00:00,33.67,33.96,33.65,33.9,128000.0,33.67,33.96,33.65,33.9,128000.0
2015-01-15 10:30:00,33.9,33.98,33.72,33.82,61100.0,33.9,33.98,33.72,33.82,61100.0
2015-01-15 11:00:00,33.83,33.87,33.35,33.42,83100.0,33.83,33.87,33.35,33.42,83100.0
2015-01-15 11:30:00,33.41,33.47,33.25,33.3,86900.0,33.41,33.47,33.25,33.3,86900.0
2015-01-15 12:00:00,33.3,33.47,33.3,33.45,60100.0,33.3,33.47,33.3,33.45,60100.0
2015-01-15 12:30:00,33.45,33.45,33.24,33.31,32100.0,33.45,33.45,33.24,33.31,32100.0
2015-01-15 13:00:00,33.29,33.44,33.27,33.36,43800.0,33.29,33.44,33.27,33.36,43800.0
2015-01-15 13:30:00,33.36,33.46,33.34,33.36,48900.0,33.36,33.46,33.34,33.36,48900.0
2015-01-15 14:00:00,33.38,33.44,33.33,33.34,60000.0,33.38,33.44,33.33,33.34,60000.0
2015-01-15 14:30:00,33.34,33.45,33.32,33.38,63300.0,33.34,33.45,33.32,33.38,63300.0
2015-01-15 15:00:00,33.37,33.39,33.14,33.2,169200.0,33.37,33.39,33.14,33.2,169200.0
2015-01-15 15:30:00,33.19,33.21,32.95,32.99,773200.0,33.19,33.21,32.95,32.99,773200.0
2015-01-16 09:30:00,33.06,33.28,32.58,32.8,168600.0,33.06,33.28,32.58,32.8,168600.0
2015-01-16 10:00:00,32.82,32.95,32.65,32.92,81600.0,32.82,32.95,32.65,32.92,81600.0
2015-01-16 10:30:00,32.91,33.28,32.9,33.22,100300.0,32.91,33.28,32.9,33.22,100300.0
2015-01-16 11:00:00,33.24,33.3,33.14,33.2,156900.0,33.24,33.3,33.14,33.2,156900.0
2015-01-16 11:30:00,33.2,33.48,33.19,33.43,70300.0,33.2,33.48,33.19,33.43,70300.0
2015-01-16 12:00:00,33.43,33.49,33.4,33.41,47800.0,33.43,33.49,33.4,33.41,47800.0
2015-01-16 12:30:00,33.41,33.53,33.38,33.47,67100.0,33.41,33.53,33.38,33.47,67100.0
2015-01-16 13:00:00,33.47,33.5,33.2,33.24,104300.0,33.47,33.5,33.2,33.24,104300.0
2015-01-16 13:30:00,33.25,33.42,33.25,33.42,49900.0,33.25,33.42,33.25,33.42,49900.0
2015-01-16 14:00:00,33.42,33.45,33.26,33.26,73500.0,33.42,33.45,33.26,33.26,73500.0
2015-01-16 14:30:00,33.27,33.31,33.21,33.26,97100.0,33.27,33.31,33.21,33.26,97100.0
2015-01-16 15:00:00,33.26,33.39,33.25,33.36,78000.0,33.26,33.39,33.25,33.36,78000.0
2015-01-16 15:30:00,33.37,33.4,33.3,33.32,587000.0,33.37,33.4,33.3,33.32,587000.0
2015-01-20 09:30:00,33.51,33.99,33.38,33.55,114200.0,33.51,33.99,33.38,33.55,114200.0
2015-01-20 10:00:00,33.52,33.53,33.34,33.38,85500.0,33.52,33.53,33.34,33.38,85500.0
2015-01-20 10:30:00,33.38,33.38,33.12,33.26,65600.0,33.38,33.38,33.12,33.26,65600.0
2015-01-20 11:00:00,33.25,33.32,33.16,33.29,148200.0,33.25,33.32,33.16,33.29,148200.0
2015-01-20 11:30:00,33.29,33.29,33.05,33.13,56600.0,33.29,33.29,33.05,33.13,56600.0
2015-01-20 12:00:00,33.13,33.25,33.12,33.25,28900.0,33.13,33.25,33.12,33.25,28900.0
2015-01-20 12:30:00,33.25,33.27,33.12,33.15,43200.0,33.25,33.27,33.12,33.15,43200.0
2015-01-20 13:00:00,33.15,33.36,33.15,33.35,153500.0,33.15,33.36,33.15,33.35,153500.0
2015-01-20 13:30:00,33.36,33.51,33.34,33.47,90500.0,33.36,33.51,33.34,33.47,90500.0
2015-01-20 14:00:00,33.45,33.59,33.43,33.44,108400.0,33.45,33.59,33.43,33.44,108400.0
2015-01-20 14:30:00,33.45,33.69,33.44,33.63,69700.0,33.45,33.69,33.44,33.63,69700.0
2015-01-20 15:00:00,33.64,33.69,33.56,33.57,126000.0,33.64,33.69,33.56,33.57,126000.0
2015-01-20 15:30:00,33.57,33.66,33.51,33.59,227800.0,33.57,33.66,33.51,33.59,227800.0
2015-01-21 09:30:00,33.46,33.84,33.31,33.71,129000.0,33.46,33.84,33.31,33.71,129000.0
2015-01-21 10:00:00,33.72,33.8,33.61,33.74,83000.0,33.72,33.8,33.61,33.74,83000.0
2015-01-21 10:30:00,33.76,33.94,33.68,33.93,105100.0,33.76,33.94,33.68,33.93,105100.0
2015-01-21 11:00:00,33.92,34.0,33.81,33.88,125300.0,33.92,34.0,33.81,33.88,125300.0
2015-01-21 11:30:00,33.87,33.98,33.86,33.94,73200.0,33.87,33.98,33.86,33.94,73200.0
2015-01-21 12:00:00,33.94,33.99,33.87,33.98,38300.0,33.94,33.99,33.87,33.98,38300.0
2015-01-21 12:30:00,33.99,34.06,33.88,33.94,69600.0,33.99,34.06,33.88,33.94,69600.0
2015-01-21 13:00:00,33.94,34.03,33.84,33.85,61000.0,33.94,34.03,33.84,33.85,61000.0
2015-01-21 13:30:00,33.86,33.87,33.67,33.68,58200.0,33.86,33.87,33.67,33.68,58200.0
2015-01-21 14:00:00,33.68,33.78,33.64,33.77,73700.0,33.68,33.78,33.64,33.77,73700.0
2015-01-21 14:30:00,33.77,33.89,33.72,33.87,69300.0,33.77,33.89,33.72,33.87,69300.0
2015-01-21 15:00:00,33.86,33.87,33.72,33.85,70200.0,33.86,33.87,33.72,33.85,70200.0
2015-01-21 15:30:00,33.84,33.97,33.84,33.9,236700.0,33.84,33.97,33.84,33.9,236700.0
2015-01-22 09:30:00,34.03,34.4,33.99,34.32,49600.0,34.03,34.4,33.99,34.32,49600.0
2015-01-22 10:00:00,34.32,34.67,34.32,34.57,132800.0,34.32,34.67,34.32,34.57,132800.0
2015-01-22 10:30:00,34.57,34.64,34.5,34.57,69800.0,34.57,34.64,34.5,34.57,69800.0
2015-01-22 11:00:00,34.57,34.61,34.44,34.55,66600.0,34.57,34.61,34.44,34.55,66600.0
2015-01-22 11:30:00,34.57,34.64,34.42,34.48,86900.0,34.57,34.64,34.42,34.48,86900.0
2015-01-22 12:00:00,34.5,34.57,34.46,34.55,30900.0,34.5,34.57,34.46,34.55,30900.0
2015-01-22 12:30:00,34.54,34.55,34.45,34.52,22100.0,34.54,34.55,34.45,34.52,22100.0
2015-01-22 13:00:00,34.53,34.57,34.46,34.49,18300.0,34.53,34.57,34.46,34.49,18300.0
2015-01-22 13:30:00,34.48,34.63,34.47,34.52,25900.0,34.48,34.63,34.47,34.52,25900.0
2015-01-22 14:00:00,34.52,34.62,34.49,34.62,87000.0,34.52,34.62,34.49,34.62,87000.0
2015-01-22 14:30:00,34.61,34.72,34.59,34.7,82500.0,34.61,34.72,34.59,34.7,82500.0
2015-01-22 15:00:00,34.7,34.86,34.68,34.76,108600.0,34.7,34.86,34.68,34.76,108600.0
2015-01-22 15:30:00,34.75,34.76,34.59,34.63,223400.0,34.75,34.76,34.59,34.63,223400.0
2015-01-23 09:30:00,34.56,34.79,34.41,34.49,64100.0,34.56,34.79,34.41,34.49,64100.0
2015-01-23 10:00:00,34.47,34.65,34.41,34.61,27600.0,34.47,34.65,34.41,34.61,27600.0
2015-01-23 10:30:00,34.63,34.63,34.45,34.6,90400.0,34.63,34.63,34.45,34.6,90400.0
2015-01-23 11:00:00,34.6,34.73,34.59,34.65,85000.0,34.6,34.73,34.59,34.65,85000.0
2015-01-23 11:30:00,34.65,34.71,34.6,34.7,38500.0,34.65,34.71,34.6,34.7,38500.0
2015-01-23 12:00:00,34.7,34.76,34.59,34.7,19600.0,34.7,34.76,34.59,34.7,19600.0
2015-01-23 12:30:00,34.7,34.98,34.7,34.98,102400.0,34.7,34.98,34.7,34.98,102400.0
2015-01-23 13:00:00,34.98,35.07,34.83,34.83,67200.0,34.98,35.07,34.83,34.83,67200.0
2015-01-23 13:30:00,34.82,34.87,34.75,34.87,20600.0,34.82,34.87,34.75,34.87,20600.0
2015-01-23 14:00:00,34.87,34.91,34.8,34.88,35900.0,34.87,34.91,34.8,34.88,35900.0
2015-01-23 14:30:00,34.84,34.85,34.76,34.83,23900.0,34.84,34.85,34.76,34.83,23900.0
2015-01-23 15:00:00,34.81,34.89,34.76,34.89,54600.0,34.81,34.89,34.76,34.89,54600.0
2015-01-23 15:30:00,34.89,34.93,34.79,34.81,197200.0,34.89,34.93,34.79,34.81,197200.0
2015-01-26 09:30:00,34.92,35.05,34.63,34.88,166400.0,34.92,35.05,34.63,34.88,166400.0
2015-01-26 10:00:00,34.91,35.25,34.89,35.18,89000.0,34.91,35.25,34.89,35.18,89000.0
2015-01-26 10:30:00,35.14,35.25,35.06,35.15,80900.0,35.14,35.25,35.06,35.15,80900.0
2015-01-26 11:00:00,35.17,35.26,35.05,35.14,107500.0,35.17,35.26,35.05,35.14,107500.0
2015-01-26 11:30:00,35.14,35.23,35.13,35.23,38300.0,35.14,35.23,35.13,35.23,38300.0
2015-01-26 12:00:00,35.24,35.39,35.21,35.36,133100.0,35.24,35.39,35.21,35.36,133100.0
2015-01-26 12:30:00,35.35,35.37,35.3,35.33,44900.0,35.35,35.37,35.3,35.33,44900.0
2015-01-26 13:00:00,35.33,35.42,35.31,35.39,34900.0,35.33,35.42,35.31,35.39,34900.0
2015-01-26 13:30:00,35.4,35.51,35.39,35.44,40500.0,35.4,35.51,35.39,35.44,40500.0
2015-01-26 14:00:00,35.44,35.44,35.34,35.42,41800.0,35.44,35.44,35.34,35.42,41800.0
2015-01-26 14:30:00,35.42,35.48,35.41,35.43,47600.0,35.42,35.48,35.41,35.43,47600.0
2015-01-26 15:00:00,35.44,35.45,35.34,35.35,77000.0,35.44,35.45,35.34,35.35,77000.0
2015-01-26 15:30:00,35.34,35.37,35.29,35.36,173700.0,35.34,35.37,35.29,35.36,173700.0
2015-01-27 09:30:00,35.08,35.31,34.91,35.14,52200.0,35.08,35.31,34.91,35.14,52200.0
2015-01-27 10:00:00,35.12,35.66,35.07,35.64,86000.0,35.12,35.66,35.07,35.64,86000.0
2015-01-27 10:30:00,35.63,35.63,35.41,35.52,73400.0,35.63,35.63,35.41,35.52,73400.0
2015-01-27 11:00:00,35.49,35.67,35.45,35.66,54700.0,35.49,35.67,35.45,35.66,54700.0
2015-01-27 11:30:00,35.65,35.73,35.47,35.48,50900.0,35.65,35.73,35.47,35.48,50900.0
2015-01-27 12:00:00,35.49,35.56,35.42,35.56,75700.0,35.49,35.56,35.42,35.56,75700.0
2015-01-27 12:30:00,35.57,35.61,35.5,35.59,36600.0,35.57,35.61,35.5,35.59,36600.0
2015-01-27 13:00:00,35.6,35.72,35.54,35.71,37300.0,35.6,35.72,35.54,35.71,37300.0
2015-01-27 13:30:00,35.7,35.71,35.55,35.58,39000.0,35.7,35.71,35.55,35.58,39000.0
2015-01-27 14:00:00,35.58,35.83,35.57,35.83,52400.0,35.58,35.83,35.57,35.83,52400.0
2015-01-27 14:30:00,35.81,35.83,35.72,35.74,46200.0,35.81,35.83,35.72,35.74,46200.0
2015-01-27 15:00:00,35.74,35.79,35.67,35.72,107500.0,35.74,35.79,35.67,35.72,107500.0
2015-01-27 15:30:00,35.72,35.8,35.66,35.67,252900.0,35.72,35.8,35.66,35.67,252900.0
2015-01-28 09:30:00,35.75,35.92,35.53,35.67,118500.0,35.75,35.92,35.53,35.67,118500.0
2015-01-28 10:00:00,35.68,36.02,35.62,35.86,131600.0,35.68,36.02,35.62,35.86,131600.0
2015-01-28 10:30:00,35.86,35.89,35.65,35.65,98800.0,35.86,35.89,35.65,35.65,98800.0
2015-01-28 11:00:00,35.65,35.66,35.5,35.6,96800.0,35.65,35.66,35.5,35.6,96800.0
2015-01-28 11:30:00,35.62,35.62,35.45,35.55,98400.0,35.62,35.62,35.45,35.55,98400.0
2015-01-28 12:00:00,35.57,35.92,35.5,35.92,122300.0,35.57,35.92,35.5,35.92,122300.0
2015-01-28 12:30:00,35.93,35.98,35.84,35.96,47700.0,35.93,35.98,35.84,35.96,47700.0
2015-01-28 13:00:00,35.95,35.95,35.85,35.89,37800.0,35.95,35.95,35.85,35.89,37800.0
2015-01-28 13:30:00,35.88,35.91,35.84,35.88,51900.0,35.88,35.91,35.84,35.88,51900.0
2015-01-28 14:00:00,35.9,36.07,35.83,35.83,104300.0,35.9,36.07,35.83,35.83,104300.0
2015-01-28 14:30:00,35.82,35.82,35.66,35.73,44600.0,35.82,35.82,35.66,35.73,44600.0
2015-01-28 15:00:00,35.73,35.77,35.54,35.58,70200.0,35.73,35.77,35.54,35.58,70200.0
2015-01-28 15:30:00,35.58,35.58,35.34,35.42,216400.0,35.58,35.58,35.34,35.42,216400.0
2015-01-29 09:30:00,35.55,35.75,35.25,35.4,54200.0,35.55,35.75,35.25,35.4,54200.0
2015-01-29 10:00:00,35.38,35.46,35.26,35.37,52800.0,35.38,35.46,35.26,35.37,52800.0
2015-01-29 10:30:00,35.38,35.41,35.18,35.21,36000.0,35.38,35.41,35.18,35.21,36000.0
2015-01-29 11:00:00,35.2,35.35,35.13,35.27,33500.0,35.2,35.35,35.13,35.27,33500.0
2015-01-29 11:30:00,35.28,35.44,35.28,35.34,38100.0,35.28,35.44,35.28,35.34,38100.0
2015-01-29 12:00:00,35.34,35.38,35.23,35.26,23200.0,35.34,35.38,35.23,35.26,23200.0
2015-01-29 12:30:00,35.26,35.28,35.12,35.13,25800.0,35.26,35.28,35.12,35.13,25800.0
2015-01-29 13:00:00,35.15,35.26,35.11,35.2,27100.0,35.15,35.26,35.11,35.2,27100.0
2015-01-29 13:30:00,35.21,35.42,35.2,35.38,23100.0,35.21,35.42,35.2,35.38,23100.0
2015-01-29 14:00:00,35.38,35.42,35.29,35.35,47400.0,35.38,35.42,35.29,35.35,47400.0
2015-01-29 14:30:00,35.37,35.37,35.2,35.28,34900.0,35.37,35.37,35.2,35.28,34900.0
2015-01-29 15:00:00,35.29,35.35,35.26,35.31,69200.0,35.29,35.35,35.26,35.31,69200.0
2015-01-29 15:30:00,35.31,35.4,35.3,35.39,124200.0,35.31,35.4,35.3,35.39,124200.0
2015-01-30 09:30:00,35.14,35.63,35.06,35.1,104900.0,35.14,35.63,35.06,35.1,104900.0
2015-01-30 10:00:00,35.1,35.12,34.75,34.76,75300.0,35.1,35.12,34.75,34.76,75300.0
2015-01-30 10:30:00,34.75,34.92,34.58,34.82,53800.0,34.75,34.92,34.58,34.82,53800.0
2015-01-30 11:00:00,34.83,34.94,34.79,34.91,39000.0,34.83,34.94,34.79,34.91,39000.0
2015-01-30 11:30:00,34.96,35.01,34.8,34.93,34300.0,34.96,35.01,34.8,34.93,34300.0
2015-01-30 12:00:00,34.98,35.0,34.82,34.94,19500.0,34.98,35.0,34.82,34.94,19500.0
2015-01-30 12:30:00,34.96,34.96,34.74,34.8,25500.0,34.96,34.96,34.74,34.8,25500.0
2015-01-30 13:00:00,34.79,34.88,34.7,34.88,29000.0,34.79,34.88,34.7,34.88,29000.0
2015-01-30 13:30:00,34.87,35.1,34.86,35.06,41700.0,34.87,35.1,34.86,35.06,41700.0
2015-01-30 14:00:00,35.06,35.13,34.91,35.12,33500.0,35.06,35.13,34.91,35.12,33500.0
2015-01-30 14:30:00,35.14,35.17,34.93,35.01,57400.0,35.14,35.17,34.93,35.01,57400.0
2015-01-30 15:00:00,35.01,35.04,34.86,34.99,69000.0,35.01,35.04,34.86,34.99,69000.0
2015-01-30 15:30:00,34.98,34.99,34.8,34.85,187100.0,34.98,34.99,34.8,34.85,187100.0
2015-02-02 09:30:00,34.92,35.21,34.43,34.47,137200.0,34.92,35.21,34.43,34.47,137200.0
2015-02-02 10:00:00,34.45,34.54,34.21,34.5,166400.0,34.45,34.54,34.21,34.5,166400.0
2015-02-02 10:30:00,34.47,34.81,34.46,34.74,93700.0,34.47,34.81,34.46,34.74,93700.0
2015-02-02 11:00:00,34.74,35.0,34.73,34.92,93900.0,34.74,35.0,34.73,34.92,93900.0
2015-02-02 11:30:00,34.92,35.06,34.84,34.88,77500.0,34.92,35.06,34.84,34.88,77500.0
2015-02-02 12:00:00,34.89,34.92,34.64,34.74,31200.0,34.89,34.92,34.64,34.74,31200.0
2015-02-02 12:30:00,34.75,34.8,34.65,34.69,33600.0,34.75,34.8,34.65,34.69,33600.0
2015-02-02 13:00:00,34.68,34.82,34.62,34.68,41700.0,34.68,34.82,34.62,34.68,41700.0
2015-02-02 13:30:00,34.72,34.76,34.55,34.58,39700.0,34.72,34.76,34.55,34.58,39700.0
2015-02-02 14:00:00,34.57,34.92,34.57,34.92,48500.0,34.57,34.92,34.57,34.92,48500.0
2015-02-02 14:30:00,34.93,34.97,34.64,34.78,52000.0,34.93,34.97,34.64,34.78,52000.0
2015-02-02 15:00:00,34.79,35.02,34.78,34.93,60800.0,34.79,35.02,34.78,34.93,60800.0
2015-02-02 15:30:00,34.93,35.21,34.89,35.13,165900.0,34.93,35.21,34.89,35.13,165900.0
2015-02-03 09:30:00,35.54,36.13,35.42,35.49,146200.0,35.54,36.13,35.42,35.49,146200.0
2015-02-03 10:00:00,35.51,35.52,35.25,35.5,80100.0,35.51,35.52,35.25,35.5,80100.0
2015-02-03 10:30:00,35.55,35.55,35.12,35.12,128500.0,35.55,35.55,35.12,35.12,128500.0
2015-02-03 11:00:00,35.11,35.6,35.11,35.52,52100.0,35.11,35.6,35.11,35.52,52100.0
2015-02-03 11:30:00,35.51,35.69,35.47,35.54,38300.0,35.51,35.69,35.47,35.54,38300.0
2015-02-03 12:00:00,35.54,35.67,35.49,35.58,31000.0,35.54,35.67,35.49,35.58,31000.0
2015-02-03 12:30:00,35.59,35.72,35.55,35.63,25400.0,35.59,35.72,35.55,35.63,25400.0
2015-02-03 13:00:00,35.62,35.69,35.56,35.68,23300.0,35.62,35.69,35.56,35.68,23300.0
2015-02-03 13:30:00,35.68,35.76,35.66,35.74,38700.0,35.68,35.76,35.66,35.74,38700.0
2015-02-03 14:00:00,35.73,35.84,35.71,35.79,81000.0,35.73,35.84,35.71,35.79,81000.0
2015-02-03 14:30:00,35.79,35.86,35.75,35.84,67500.0,35.79,35.86,35.75,35.84,67500.0
2015-02-03 15:00:00,35.85,35.9,35.81,35.89,64300.0,35.85,35.9,35.81,35.89,64300.0
2015-02-03 15:30:00,35.88,36.07,35.88,36.07,343500.0,35.88,36.07,35.88,36.07,343500.0
2015-02-04 09:30:00,36.41,36.41,35.96,36.33,71300.0,36.41,36.41,35.96,36.33,71300.0
2015-02-04 10:00:00,36.38,36.41,35.97,35.97,53100.0,36.38,36.41,35.97,35.97,53100.0
2015-02-04 10:30:00,35.97,36.14,35.89,35.99,79800.0,35.97,36.14,35.89,35.99,79800.0
2015-02-04 11:00:00,35.99,36.06,35.8,35.81,86000.0,35.99,36.06,35.8,35.81,86000.0
2015-02-04 11:30:00,35.81,35.93,35.75,35.75,142900.0,35.81,35.93,35.75,35.75,142900.0
2015-02-04 12:00:00,35.75,35.76,35.56,35.56,129300.0,35.75,35.76,35.56,35.56,129300.0
2015-02-04 12:30:00,35.55,35.6,35.38,35.41,83700.0,35.55,35.6,35.38,35.41,83700.0
2015-02-04 13:00:00,35.43,35.48,35.4,35.46,182400.0,35.43,35.48,35.4,35.46,182400.0
2015-02-04 13:30:00,35.45,35.81,35.45,35.79,126200.0,35.45,35.81,35.45,35.79,126200.0
2015-02-04 14:00:00,35.78,35.93,35.74,35.85,78700.0,35.78,35.93,35.74,35.85,78700.0
2015-02-04 14:30:00,35.85,36.14,35.85,36.08,57700.0,35.85,36.14,35.85,36.08,57700.0
2015-02-04 15:00:00,36.09,36.28,36.0,36.28,95800.0,36.09,36.28,36.0,36.28,95800.0
2015-02-04 15:30:00,36.28,36.31,35.97,36.03,202800.0,36.28,36.31,35.97,36.03,202800.0
2015-02-05 09:30:00,36.0,36.39,35.84,36.27,74800.0,36.0,36.39,35.84,36.27,74800.0
2015-02-05 10:00:00,36.31,36.31,35.94,36.15,103200.0,36.31,36.31,35.94,36.15,103200.0
2015-02-05 10:30:00,36.15,36.25,36.11,36.2,97200.0,36.15,36.25,36.11,36.2,97200.0
2015-02-05 11:00:00,36.21,36.36,36.18,36.34,96600.0,36.21,36.36,36.18,36.34,96600.0
2015-02-05 11:30:00,36.36,36.43,36.31,36.41,76600.0,36.36,36.43,36.31,36.41,76600.0
2015-02-05 12:00:00,36.41,36.44,36.22,36.24,38700.0,36.41,36.44,36.22,36.24,38700.0
2015-02-05 12:30:00,36.24,36.42,36.21,36.22,27500.0,36.24,36.42,36.21,36.22,27500.0
2015-02-05 13:00:00,36.21,36.31,36.21,36.29,58800.0,36.21,36.31,36.21,36.29,58800.0
2015-02-05 13:30:00,36.3,36.4,36.29,36.36,33300.0,36.3,36.4,36.29,36.36,33300.0
2015-02-05 14:00:00,36.35,36.36,36.25,36.29,51400.0,36.35,36.36,36.25,36.29,51400.0
2015-02-05 14:30:00,36.28,36.35,36.24,36.35,80100.0,36.28,36.35,36.24,36.35,80100.0
2015-02-05 15:00:00,36.35,36.4,36.3,36.39,53000.0,36.35,36.4,36.3,36.39,53000.0
2015-02-05 15:30:00,36.39,36.41,36.3,36.35,187900.0,36.39,36.41,36.3,36.35,187900.0
2015-02-06 09:30:00,36.51,36.51,36.18,36.34,31900.0,36.51,36.51,36.18,36.34,31900.0
2015-02-06 10:00:00,36.31,36.39,36.21,36.31,34800.0,36.31,36.39,36.21,36.31,34800.0
2015-02-06 10:30:00,36.34,36.48,36.29,36.36,28000.0,36.34,36.48,36.29,36.36,28000.0
2015-02-06 11:00:00,36.37,36.63,36.3,36.63,90500.0,36.37,36.63,36.3,36.63,90500.0
2015-02-06 11:30:00,36.61,36.61,36.45,36.48,29800.0,36.61,36.61,36.45,36.48,29800.0
2015-02-06 12:00:00,36.48,36.62,36.46,36.54,43300.0,36.48,36.62,36.46,36.54,43300.0
2015-02-06 12:30:00,36.55,36.57,36.39,36.42,22200.0,36.55,36.57,36.39,36.42,22200.0
2015-02-06 13:00:00,36.42,36.46,36.34,36.4,21700.0,36.42,36.46,36.34,36.4,21700.0
2015-02-06 13:30:00,36.4,36.6,36.35,36.56,51000.0,36.4,36.6,36.35,36.56,51000.0
2015-02-06 14:00:00,36.55,36.68,36.53,36.65,142300.0,36.55,36.68,36.53,36.65,142300.0
2015-02-06 14:30:00,36.66,36.87,36.65,36.76,272700.0,36.66,36.87,36.65,36.76,272700.0
2015-02-06 15:00:00,36.75,36.77,36.59,36.61,185700.0,36.75,36.77,36.59,36.61,185700.0
2015-02-06 15:30:00,36.62,36.68,36.55,36.66,273300.0,36.62,36.68,36.55,36.66,273300.0
2015-02-09 09:30:00,36.47,36.73,36.04,36.51,191200.0,36.47,36.73,36.04,36.51,191200.0
2015-02-09 10:00:00,36.53,36.54,36.13,36.13,73700.0,36.53,36.54,36.13,36.13,73700.0
2015-02-09 10:30:00,36.11,36.28,36.06,36.25,58700.0,36.11,36.28,36.06,36.25,58700.0
2015-02-09 11:00:00,36.25,36.3,36.18,36.28,93100.0,36.25,36.3,36.18,36.28,93100.0
2015-02-09 11:30:00,36.28,36.28,36.19,36.24,63600.0,36.28,36.28,36.19,36.24,63600.0
2015-02-09 12:00:00,36.24,36.32,36.22,36.31,52900.0,36.24,36.32,36.22,36.31,52900.0
2015-02-09 12:30:00,36.31,36.43,36.29,36.42,169700.0,36.31,36.43,36.29,36.42,169700.0
2015-02-09 13:00:00,36.41,36.53,36.41,36.51,163400.0,36.41,36.53,36.41,36.51,163400.0
2015-02-09 13:30:00,36.5,36.52,36.32,36.32,70000.0,36.5,36.52,36.32,36.32,70000.0
2015-02-09 14:00:00,36.32,36.44,36.28,36.44,46800.0,36.32,36.44,36.28,36.44,46800.0
2015-02-09 14:30:00,36.45,36.54,36.44,36.44,175100.0,36.45,36.54,36.44,36.44,175100.0
2015-02-09 15:00:00,36.45,36.59,36.34,36.57,186900.0,36.45,36.59,36.34,36.57,186900.0
2015-02-09 15:30:00,36.57,36.6,36.5,36.51,377800.0,36.57,36.6,36.5,36.51,377800.0
2015-02-10 09:30:00,38.92,38.92,37.19,37.31,778500.0,38.92,38.92,37.19,37.31,778500.0
2015-02-10 10:00:00,37.34,37.66,37.25,37.55,267200.0,37.34,37.66,37.25,37.55,267200.0
2015-02-10 10:30:00,37.55,37.57,37.35,37.36,148300.0,37.55,37.57,37.35,37.36,148300.0
2015-02-10 11:00:00,37.37,37.37,37.0,37.01,190700.0,37.37,37.37,37.0,37.01,190700.0
2015-02-10 11:30:00,37.01,37.22,36.93,37.15,128200.0,37.01,37.22,36.93,37.15,128200.0
2015-02-10 12:00:00,37.16,37.38,37.1,37.28,130900.0,37.16,37.38,37.1,37.28,130900.0
2015-02-10 12:30:00,37.3,37.37,37.28,37.35,92800.0,37.3,37.37,37.28,37.35,92800.0
2015-02-10 13:00:00,37.34,37.37,37.18,37.23,62400.0,37.34,37.37,37.18,37.23,62400.0
2015-02-10 13:30:00,37.24,37.26,37.15,37.21,62400.0,37.24,37.26,37.15,37.21,62400.0
2015-02-10 14:00:00,37.22,37.22,36.84,36.98,155600.0,37.22,37.22,36.84,36.98,155600.0
2015-02-10 14:30:00,36.96,37.22,36.95,37.19,149800.0,36.96,37.22,36.95,37.19,149800.0
2015-02-10 15:00:00,37.2,37.38,37.1,37.36,154600.0,37.2,37.38,37.1,37.36,154600.0
2015-02-10 15:30:00,37.36,37.4,37.17,37.24,634600.0,37.36,37.4,37.17,37.24,634600.0
2015-02-11 09:30:00,37.05,37.63,37.02,37.31,113500.0,37.05,37.63,37.02,37.31,113500.0
2015-02-11 10:00:00,37.3,37.3,37.07,37.25,49200.0,37.3,37.3,37.07,37.25,49200.0
2015-02-11 10:30:00,37.26,37.39,37.14,37.34,61300.0,37.26,37.39,37.14,37.34,61300.0
2015-02-11 11:00:00,37.33,37.7,37.26,37.7,105700.0,37.33,37.7,37.26,37.7,105700.0
2015-02-11 11:30:00,37.68,37.71,37.57,37.67,61200.0,37.68,37.71,37.57,37.67,61200.0
2015-02-11 12:00:00,37.67,37.71,37.54,37.71,44600.0,37.67,37.71,37.54,37.71,44600.0
2015-02-11 12:30:00,37.7,37.78,37.59,37.63,64000.0,37.7,37.78,37.59,37.63,64000.0
2015-02-11 13:00:00,37.62,37.66,37.49,37.56,55500.0,37.62,37.66,37.49,37.56,55500.0
2015-02-11 13:30:00,37.59,37.6,37.45,37.52,49500.0,37.59,37.6,37.45,37.52,49500.0
2015-02-11 14:00:00,37.51,37.63,37.5,37.62,53700.0,37.51,37.63,37.5,37.62,53700.0
2015-02-11 14:30:00,37.62,37.74,37.62,37.63,56600.0,37.62,37.74,37.62,37.63,56600.0
2015-02-11 15:00:00,37.63,37.83,37.61,37.74,91500.0,37.63,37.83,37.61,37.74,91500.0
2015-02-11 15:30:00,37.73,37.75,37.54,37.66,222400.0,37.73,37.75,37.54,37.66,222400.0
2015-02-12 09:30:00,38.59,38.6,37.7,38.03,139000.0,38.59,38.6,37.7,38.03,139000.0
2015-02-12 10:00:00,38.03,38.29,37.97,37.97,127100.0,38.03,38.29,37.97,37.97,127100.0
2015-02-12 10:30:00,37.98,38.02,37.77,37.94,157200.0,37.98,38.02,37.77,37.94,157200.0
2015-02-12 11:00:00,37.93,38.08,37.89,38.05,51100.0,37.93,38.08,37.89,38.05,51100.0
2015-02-12 11:30:00,38.06,38.15,38.02,38.13,43800.0,38.06,38.15,38.02,38.13,43800.0
2015-02-12 12:00:00,38.13,38.17,38.04,38.16,35400.0,38.13,38.17,38.04,38.16,35400.0
2015-02-12 12:30:00,38.18,38.22,38.08,38.14,59500.0,38.18,38.22,38.08,38.14,59500.0
2015-02-12 13:00:00,38.14,38.25,38.1,38.17,38400.0,38.14,38.25,38.1,38.17,38400.0
2015-02-12 13:30:00,38.18,38.27,38.14,38.24,49000.0,38.18,38.27,38.14,38.24,49000.0
2015-02-12 14:00:00,38.23,38.26,38.13,38.13,45100.0,38.23,38.26,38.13,38.13,45100.0
2015-02-12 14:30:00,38.12,38.17,38.03,38.13,60700.0,38.12,38.17,38.03,38.13,60700.0
2015-02-12 15:00:00,38.13,38.26,38.11,38.23,112200.0,38.13,38.26,38.11,38.23,112200.0
2015-02-12 15:30:00,38.22,38.29,38.15,38.2,220000.0,38.22,38.29,38.15,38.2,220000.0
2015-02-13 09:30:00,38.14,38.51,38.08,38.18,51800.0,38.14,38.51,38.08,38.18,51800.0
2015-02-13 10:00:00,38.18,38.22,37.89,38.07,37600.0,38.18,38.22,37.89,38.07,37600.0
2015-02-13 10:30:00,38.08,38.22,38.07,38.17,33900.0,38.08,38.22,38.07,38.17,33900.0
2015-02-13 11:00:00,38.15,38.27,38.05,38.09,36600.0,38.15,38.27,38.05,38.09,36600.0
2015-02-13 11:30:00,38.09,38.28,38.09,38.25,29600.0,38.09,38.28,38.09,38.25,29600.0
2015-02-13 12:00:00,38.26,38.26,38.16,38.19,36200.0,38.26,38.26,38.16,38.19,36200.0
2015-02-13 12:30:00,38.16,38.19,38.06,38.19,25900.0,38.16,38.19,38.06,38.19,25900.0
2015-02-13 13:00:00,38.19,38.34,38.19,38.3,26300.0,38.19,38.34,38.19,38.3,26300.0
2015-02-13 13:30:00,38.3,38.36,38.2,38.35,28300.0,38.3,38.36,38.2,38.35,28300.0
2015-02-13 14:00:00,38.35,38.4,38.3,38.38,38700.0,38.35,38.4,38.3,38.38,38700.0
2015-02-13 14:30:00,38.38,38.51,38.36,38.5,54700.0,38.38,38.51,38.36,38.5,54700.0
2015-02-13 15:00:00,38.51,38.56,38.46,38.48,48000.0,38.51,38.56,38.46,38.48,48000.0
2015-02-13 15:30:00,38.49,38.56,38.44,38.47,128500.0,38.49,38.56,38.44,38.47,128500.0
2015-02-17 09:30:00,38.38,38.47,37.82,37.92,62300.0,38.38,38.47,37.82,37.92,62300.0
2015-02-17 10:00:00,37.94,38.17,37.87,38.03,57400.0,37.94,38.17,37.87,38.03,57400.0
2015-02-17 10:30:00,38.03,38.18,37.94,38.18,99700.0,38.03,38.18,37.94,38.18,99700.0
2015-02-17 11:00:00,38.19,38.22,38.06,38.18,37700.0,38.19,38.22,38.06,38.18,37700.0
2015-02-17 11:30:00,38.2,38.27,38.17,38.21,36900.0,38.2,38.27,38.17,38.21,36900.0
2015-02-17 12:00:00,38.2,38.27,38.15,38.23,27800.0,38.2,38.27,38.15,38.23,27800.0
2015-02-17 12:30:00,38.22,38.3,38.18,38.3,24400.0,38.22,38.3,38.18,38.3,24400.0
2015-02-17 13:00:00,38.29,38.45,38.28,38.37,53000.0,38.29,38.45,38.28,38.37,53000.0
2015-02-17 13:30:00,38.39,38.4,38.24,38.27,30600.0,38.39,38.4,38.24,38.27,30600.0
2015-02-17 14:00:00,38.26,38.28,38.16,38.22,34300.0,38.26,38.28,38.16,38.22,34300.0
2015-02-17 14:30:00,38.23,38.29,38.13,38.17,90600.0,38.23,38.29,38.13,38.17,90600.0
2015-02-17 15:00:00,38.17,38.25,38.16,38.24,43800.0,38.17,38.25,38.16,38.24,43800.0
2015-02-17 15:30:00,38.23,38.3,38.18,38.27,98400.0,38.23,38.3,38.18,38.27,98400.0
2015-02-18 09:30:00,38.08,38.2,37.76,38.12,68400.0,38.08,38.2,37.76,38.12,68400.0
2015-02-18 10:00:00,38.12,38.16,37.91,37.93,34100.0,38.12,38.16,37.91,37.93,34100.0
2015-02-18 10:30:00,37.93,38.03,37.91,37.93,27500.0,37.93,38.03,37.91,37.93,27500.0
2015-02-18 11:00:00,37.93,37.96,37.82,37.82,24900.0,37.93,37.96,37.82,37.82,24900.0
2015-02-18 11:30:00,37.84,37.96,37.82,37.89,16000.0,37.84,37.96,37.82,37.89,16000.0
2015-02-18 12:00:00,37.89,37.9,37.78,37.84,14400.0,37.89,37.9,37.78,37.84,14400.0
2015-02-18 12:30:00,37.83,37.93,37.8,37.91,32300.0,37.83,37.93,37.8,37.91,32300.0
2015-02-18 13:00:00,37.93,38.08,37.92,38.04,14000.0,37.93,38.08,37.92,38.04,14000.0
2015-02-18 13:30:00,38.04,38.12,38.02,38.02,17000.0,38.04,38.12,38.02,38.02,17000.0
2015-02-18 14:00:00,38.05,38.14,37.98,37.98,16200.0,38.05,38.14,37.98,37.98,16200.0
2015-02-18 14:30:00,37.99,38.11,37.98,38.11,23100.0,37.99,38.11,37.98,38.11,23100.0
2015-02-18 15:00:00,38.12,38.16,38.09,38.12,25700.0,38.12,38.16,38.09,38.12,25700.0
2015-02-18 15:30:00,38.11,38.11,37.99,38.05,98100.0,38.11,38.11,37.99,38.05,98100.0
2015-02-19 09:30:00,38.08,38.21,37.96,38.21,46000.0,38.08,38.21,37.96,38.21,46000.0
2015-02-19 10:00:00,38.21,38.24,37.89,37.97,25500.0,38.21,38.24,37.89,37.97,25500.0
2015-02-19 10:30:00,37.97,38.0,37.84,37.86,27300.0,37.97,38.0,37.84,37.86,27300.0
2015-02-19 11:00:00,37.87,37.91,37.8,37.88,25100.0,37.87,37.91,37.8,37.88,25100.0
2015-02-19 11:30:00,37.88,37.95,37.86,37.86,23900.0,37.88,37.95,37.86,37.86,23900.0
2015-02-19 12:00:00,37.86,37.98,37.85,37.96,16900.0,37.86,37.98,37.85,37.96,16900.0
2015-02-19 12:30:00,37.96,38.01,37.91,38.0,18900.0,37.96,38.01,37.91,38.0,18900.0
2015-02-19 13:00:00,38.0,38.08,37.97,38.06,10100.0,38.0,38.08,37.97,38.06,10100.0
2015-02-19 13:30:00,38.08,38.09,37.99,38.04,17900.0,38.08,38.09,37.99,38.04,17900.0
2015-02-19 14:00:00,38.05,38.06,37.94,37.96,19400.0,38.05,38.06,37.94,37.96,19400.0
2015-02-19 14:30:00,37.96,37.97,37.81,37.92,46400.0,37.96,37.97,37.81,37.92,46400.0
2015-02-19 15:00:00,37.93,37.96,37.83,37.84,25700.0,37.93,37.96,37.83,37.84,25700.0
2015-02-19 15:30:00,37.84,37.9,37.77,37.9,127400.0,37.84,37.9,37.77,37.9,127400.0
2015-02-20 09:30:00,37.88,37.88,37.49,37.81,76600.0,37.88,37.88,37.49,37.81,76600.0
2015-02-20 10:00:00,37.81,38.03,37.75,37.94,24200.0,37.81,38.03,37.75,37.94,24200.0
2015-02-20 10:30:00,37.95,38.2,37.95,38.16,54600.0,37.95,38.2,37.95,38.16,54600.0
2015-02-20 11:00:00,38.18,38.23,38.07,38.11,17300.0,38.18,38.23,38.07,38.11,17300.0
2015-02-20 11:30:00,38.11,38.17,37.94,37.95,44600.0,38.11,38.17,37.94,37.95,44600.0
2015-02-20 12:00:00,37.95,38.1,37.92,38.09,41800.0,37.95,38.1,37.92,38.09,41800.0
2015-02-20 12:30:00,38.09,38.17,38.05,38.13,46000.0,38.09,38.17,38.05,38.13,46000.0
2015-02-20 13:00:00,38.13,38.2,38.13,38.16,20100.0,38.13,38.2,38.13,38.16,20100.0
2015-02-20 13:30:00,38.17,38.29,38.16,38.26,23300.0,38.17,38.29,38.16,38.26,23300.0
2015-02-20 14:00:00,38.25,38.3,38.19,38.19,19500.0,38.25,38.3,38.19,38.19,19500.0
2015-02-20 14:30:00,38.19,38.23,38.15,38.22,19800.0,38.19,38.23,38.15,38.22,19800.0
2015-02-20 15:00:00,38.2,38.28,38.2,38.27,40100.0,38.2,38.28,38.2,38.27,40100.0
2015-02-20 15:30:00,38.26,38.41,38.24,38.34,196500.0,38.26,38.41,38.24,38.34,196500.0
2015-02-23 09:30:00,38.4,38.64,38.2,38.64,85600.0,38.4,38.64,38.2,38.64,85600.0
2015-02-23 10:00:00,38.61,38.67,38.46,38.58,56500.0,38.61,38.67,38.46,38.58,56500.0
2015-02-23 10:30:00,38.57,38.64,38.54,38.56,34700.0,38.57,38.64,38.54,38.56,34700.0
2015-02-23 11:00:00,38.56,38.68,38.55,38.68,29900.0,38.56,38.68,38.55,38.68,29900.0
2015-02-23 11:30:00,38.67,38.69,38.57,38.62,32700.0,38.67,38.69,38.57,38.62,32700.0
2015-02-23 12:00:00,38.62,38.71,38.59,38.63,35900.0,38.62,38.71,38.59,38.63,35900.0
2015-02-23 12:30:00,38.64,38.66,38.59,38.65,20400.0,38.64,38.66,38.59,38.65,20400.0
2015-02-23 13:00:00,38.65,38.71,38.6,38.64,28900.0,38.65,38.71,38.6,38.64,28900.0
2015-02-23 13:30:00,38.64,38.66,38.49,38.49,27300.0,38.64,38.66,38.49,38.49,27300.0
2015-02-23 14:00:00,38.5,38.52,38.41,38.49,23500.0,38.5,38.52,38.41,38.49,23500.0
2015-02-23 14:30:00,38.49,38.5,38.28,38.28,35000.0,38.49,38.5,38.28,38.28,35000.0
2015-02-23 15:00:00,38.28,38.46,38.27,38.42,44100.0,38.28,38.46,38.27,38.42,44100.0
2015-02-23 15:30:00,38.43,38.54,38.41,38.54,76400.0,38.43,38.54,38.41,38.54,76400.0
2015-02-24 09:30:00,38.57,38.73,38.25,38.25,59400.0,38.57,38.73,38.25,38.25,59400.0
2015-02-24 10:00:00,38.3,38.36,38.12,38.34,74800.0,38.3,38.36,38.12,38.34,74800.0
2015-02-24 10:30:00,38.32,38.35,38.14,38.14,50800.0,38.32,38.35,38.14,38.14,50800.0
2015-02-24 11:00:00,38.14,38.22,37.99,37.99,72500.0,38.14,38.22,37.99,37.99,72500.0
2015-02-24 11:30:00,37.98,38.2,37.97,38.16,28300.0,37.98,38.2,37.97,38.16,28300.0
2015-02-24 12:00:00,38.15,38.17,38.1,38.12,26500.0,38.15,38.17,38.1,38.12,26500.0
2015-02-24 12:30:00,38.12,38.12,37.97,38.1,30200.0,38.12,38.12,37.97,38.1,30200.0
2015-02-24 13:00:00,38.08,38.11,38.01,38.1,29000.0,38.08,38.11,38.01,38.1,29000.0
2015-02-24 13:30:00,38.12,38.23,38.1,38.15,53500.0,38.12,38.23,38.1,38.15,53500.0
2015-02-24 14:00:00,38.15,38.17,38.04,38.08,22900.0,38.15,38.17,38.04,38.08,22900.0
2015-02-24 14:30:00,38.09,38.26,38.09,38.25,80300.0,38.09,38.26,38.09,38.25,80300.0
2015-02-24 15:00:00,38.25,38.37,38.24,38.32,93400.0,38.25,38.37,38.24,38.32,93400.0
2015-02-24 15:30:00,38.3,38.4,38.24,38.3,123500.0,38.3,38.4,38.24,38.3,123500.0
2015-02-25 09:30:00,38.25,38.48,37.88,38.46,63500.0,38.25,38.48,37.88,38.46,63500.0
2015-02-25 10:00:00,38.47,38.48,38.27,38.39,24400.0,38.47,38.48,38.27,38.39,24400.0
2015-02-25 10:30:00,38.4,38.68,38.39,38.62,55900.0,38.4,38.68,38.39,38.62,55900.0
2015-02-25 11:00:00,38.61,38.73,38.54,38.7,25800.0,38.61,38.73,38.54,38.7,25800.0
2015-02-25 11:30:00,38.7,38.84,38.69,38.78,62800.0,38.7,38.84,38.69,38.78,62800.0
2015-02-25 12:00:00,38.78,39.02,38.72,39.0,121800.0,38.78,39.02,38.72,39.0,121800.0
2015-02-25 12:30:00,38.99,38.99,38.79,38.86,27200.0,38.99,38.99,38.79,38.86,27200.0
2015-02-25 13:00:00,38.86,38.92,38.8,38.88,29700.0,38.86,38.92,38.8,38.88,29700.0
2015-02-25 13:30:00,38.87,38.92,38.81,38.9,28700.0,38.87,38.92,38.81,38.9,28700.0
2015-02-25 14:00:00,38.9,38.95,38.85,38.9,36100.0,38.9,38.95,38.85,38.9,36100.0
2015-02-25 14:30:00,38.91,38.93,38.81,38.87,61900.0,38.91,38.93,38.81,38.87,61900.0
2015-02-25 15:00:00,38.86,38.87,38.72,38.77,53800.0,38.86,38.87,38.72,38.77,53800.0
2015-02-25 15:30:00,38.78,38.85,38.74,38.83,153600.0,38.78,38.85,38.74,38.83,153600.0
2015-02-26 09:30:00,38.73,38.89,38.2,38.66,37000.0,38.73,38.89,38.2,38.66,37000.0
2015-02-26 10:00:00,38.66,38.76,38.61,38.64,14300.0,38.66,38.76,38.61,38.64,14300.0
2015-02-26 10:30:00,38.63,38.67,38.59,38.62,40600.0,38.63,38.67,38.59,38.62,40600.0
2015-02-26 11:00:00,38.61,38.94,38.6,38.83,63700.0,38.61,38.94,38.6,38.83,63700.0
2015-02-26 11:30:00,38.82,38.86,38.7,38.75,15800.0,38.82,38.86,38.7,38.75,15800.0
2015-02-26 12:00:00,38.75,38.82,38.67,38.69,17500.0,38.75,38.82,38.67,38.69,17500.0
2015-02-26 12:30:00,38.68,38.81,38.65,38.8,13500.0,38.68,38.81,38.65,38.8,13500.0
2015-02-26 13:00:00,38.78,38.79,38.69,38.75,11500.0,38.78,38.79,38.69,38.75,11500.0
2015-02-26 13:30:00,38.76,38.88,38.75,38.8,25900.0,38.76,38.88,38.75,38.8,25900.0
2015-02-26 14:00:00,38.8,38.8,38.6,38.61,77900.0,38.8,38.8,38.6,38.61,77900.0
2015-02-26 14:30:00,38.6,38.66,38.49,38.5,51600.0,38.6,38.66,38.49,38.5,51600.0
2015-02-26 15:00:00,38.5,38.52,38.29,38.35,159400.0,38.5,38.52,38.29,38.35,159400.0
2015-02-26 15:30:00,38.35,38.39,38.26,38.34,305200.0,38.35,38.39,38.26,38.34,305200.0
2015-02-27 09:30:00,39.14,39.74,38.82,39.53,241000.0,39.14,39.74,38.82,39.53,241000.0
2015-02-27 10:00:00,39.53,39.53,39.33,39.46,175100.0,39.53,39.53,39.33,39.46,175100.0
2015-02-27 10:30:00,39.45,39.47,39.3,39.35,121200.0,39.45,39.47,39.3,39.35,121200.0
2015-02-27 11:00:00,39.36,39.44,39.33,39.36,74600.0,39.36,39.44,39.33,39.36,74600.0
2015-02-27 11:30:00,39.35,39.54,39.33,39.44,62400.0,39.35,39.54,39.33,39.44,62400.0
2015-02-27 12:00:00,39.44,39.45,38.97,39.11,111600.0,39.44,39.45,38.97,39.11,111600.0
2015-02-27 12:30:00,39.11,39.2,39.03,39.12,33500.0,39.11,39.2,39.03,39.12,33500.0
2015-02-27 13:00:00,39.12,39.16,39.03,39.16,24600.0,39.12,39.16,39.03,39.16,24600.0
2015-02-27 13:30:00,39.17,39.22,39.07,39.16,48500.0,39.17,39.22,39.07,39.16,48500.0
2015-02-27 14:00:00,39.17,39.23,39.14,39.18,22000.0,39.17,39.23,39.14,39.18,22000.0
2015-02-27 14:30:00,39.17,39.19,38.99,39.1,79400.0,39.17,39.19,38.99,39.1,79400.0
2015-02-27 15:00:00,39.1,39.1,39.0,39.08,111100.0,39.1,39.1,39.0,39.08,111100.0
2015-02-27 15:30:00,39.07,39.09,38.95,38.97,260700.0,39.07,39.09,38.95,38.97,260700.0
2015-03-02 09:30:00,38.92,39.15,38.85,39.04,52900.0,38.92,39.15,38.85,39.04,52900.0
2015-03-02 10:00:00,39.05,39.14,38.92,39.05,68100.0,39.05,39.14,38.92,39.05,68100.0
2015-03-02 10:30:00,39.05,39.2,39.04,39.08,63100.0,39.05,39.2,39.04,39.08,63100.0
2015-03-02 11:00:00,39.09,39.09,38.89,38.9,80200.0,39.09,39.09,38.89,38.9,80200.0
2015-03-02 11:30:00,38.89,39.03,38.88,38.97,41000.0,38.89,39.03,38.88,38.97,41000.0
2015-03-02 12:00:00,38.98,38.99,38.79,38.79,26900.0,38.98,38.99,38.79,38.79,26900.0
2015-03-02 12:30:00,38.8,38.81,38.76,38.8,19400.0,38.8,38.81,38.76,38.8,19400.0
2015-03-02 13:00:00,38.81,38.9,38.8,38.88,30500.0,38.81,38.9,38.8,38.88,30500.0
2015-03-02 13:30:00,38.89,39.02,38.86,39.0,21200.0,38.89,39.02,38.86,39.0,21200.0
2015-03-02 14:00:00,39.0,39.06,38.96,39.0,22400.0,39.0,39.06,38.96,39.0,22400.0
2015-03-02 14:30:00,38.99,39.11,38.99,39.1,32600.0,38.99,39.11,38.99,39.1,32600.0
2015-03-02 15:00:00,39.11,39.12,39.01,39.08,49200.0,39.11,39.12,39.01,39.08,49200.0
2015-03-02 15:30:00,39.08,39.12,39.0,39.04,150800.0,39.08,39.12,39.0,39.04,150800.0
2015-03-03 09:30:00,38.67,38.78,38.35,38.44,66500.0,38.67,38.78,38.35,38.44,66500.0
2015-03-03 10:00:00,38.42,38.65,38.36,38.5,69300.0,38.42,38.65,38.36,38.5,69300.0
2015-03-03 10:30:00,38.53,38.86,38.53,38.72,36900.0,38.53,38.86,38.53,38.72,36900.0
2015-03-03 11:00:00,38.73,38.86,38.68,38.8,28800.0,38.73,38.86,38.68,38.8,28800.0
2015-03-03 11:30:00,38.78,38.78,38.48,38.54,38100.0,38.78,38.78,38.48,38.54,38100.0
2015-03-03 12:00:00,38.53,38.56,38.46,38.48,21400.0,38.53,38.56,38.46,38.48,21400.0
2015-03-03 12:30:00,38.51,38.67,38.51,38.64,32000.0,38.51,38.67,38.51,38.64,32000.0
2015-03-03 13:00:00,38.62,38.67,38.54,38.66,17600.0,38.62,38.67,38.54,38.66,17600.0
2015-03-03 13:30:00,38.69,38.69,38.6,38.6,17600.0,38.69,38.69,38.6,38.6,17600.0
2015-03-03 14:00:00,38.61,38.72,38.59,38.69,28300.0,38.61,38.72,38.59,38.69,28300.0
2015-03-03 14:30:00,38.69,38.71,38.58,38.68,117700.0,38.69,38.71,38.58,38.68,117700.0
2015-03-03 15:00:00,38.68,38.87,38.67,38.85,62900.0,38.68,38.87,38.67,38.85,62900.0
2015-03-03 15:30:00,38.86,38.89,38.75,38.83,207800.0,38.86,38.89,38.75,38.83,207800.0
2015-03-04 09:30:00,38.78,39.0,38.55,38.79,59600.0,38.78,39.0,38.55,38.79,59600.0
2015-03-04 10:00:00,38.77,38.78,38.42,38.73,69100.0,38.77,38.78,38.42,38.73,69100.0
2015-03-04 10:30:00,38.74,38.82,38.65,38.73,40700.0,38.74,38.82,38.65,38.73,40700.0
2015-03-04 11:00:00,38.74,38.98,38.7,38.92,75900.0,38.74,38.98,38.7,38.92,75900.0
2015-03-04 11:30:00,38.9,39.0,38.89,38.99,26900.0,38.9,39.0,38.89,38.99,26900.0
2015-03-04 12:00:00,38.98,39.07,38.98,39.05,32800.0,38.98,39.07,38.98,39.05,32800.0
2015-03-04 12:30:00,39.06,39.13,38.97,38.99,25200.0,39.06,39.13,38.97,38.99,25200.0
2015-03-04 13:00:00,38.99,39.05,38.95,39.01,19700.0,38.99,39.05,38.95,39.01,19700.0
2015-03-04 13:30:00,39.02,39.04,38.79,38.8,34000.0,39.02,39.04,38.79,38.8,34000.0
2015-03-04 14:00:00,38.8,38.87,38.74,38.85,35100.0,38.8,38.87,38.74,38.85,35100.0
2015-03-04 14:30:00,38.86,38.99,38.86,38.99,22800.0,38.86,38.99,38.86,38.99,22800.0
2015-03-04 15:00:00,38.98,38.99,38.85,38.86,50900.0,38.98,38.99,38.85,38.86,50900.0
2015-03-04 15:30:00,38.86,38.9,38.79,38.84,185300.0,38.86,38.9,38.79,38.84,185300.0
2015-03-05 09:30:00,38.93,39.0,38.54,38.74,51800.0,38.93,39.0,38.54,38.74,51800.0
2015-03-05 10:00:00,38.72,38.95,38.69,38.77,70400.0,38.72,38.95,38.69,38.77,70400.0
2015-03-05 10:30:00,38.77,38.97,38.72,38.96,67000.0,38.77,38.97,38.72,38.96,67000.0
2015-03-05 11:00:00,38.96,38.97,38.82,38.92,42100.0,38.96,38.97,38.82,38.92,42100.0
2015-03-05 11:30:00,38.93,39.02,38.92,38.96,42500.0,38.93,39.02,38.92,38.96,42500.0
2015-03-05 12:00:00,38.97,39.12,38.97,39.0,30900.0,38.97,39.12,38.97,39.0,30900.0
2015-03-05 12:30:00,39.02,39.1,38.95,38.99,29600.0,39.02,39.1,38.95,38.99,29600.0
2015-03-05 13:00:00,38.98,39.1,38.97,39.07,28000.0,38.98,39.1,38.97,39.07,28000.0
2015-03-05 13:30:00,39.07,39.17,39.05,39.06,28300.0,39.07,39.17,39.05,39.06,28300.0
2015-03-05 14:00:00,39.07,39.14,39.02,39.03,44900.0,39.07,39.14,39.02,39.03,44900.0
2015-03-05 14:30:00,39.03,39.09,38.92,39.0,182800.0,39.03,39.09,38.92,39.0,182800.0
2015-03-05 15:00:00,38.99,38.99,38.75,38.75,82400.0,38.99,38.99,38.75,38.75,82400.0
2015-03-05 15:30:00,38.75,38.85,38.73,38.75,200500.0,38.75,38.85,38.73,38.75,200500.0
2015-03-06 09:30:00,38.48,39.34,38.48,38.99,78100.0,38.48,39.34,38.48,38.99,78100.0
2015-03-06 10:00:00,39.0,39.34,38.99,39.29,64800.0,39.0,39.34,38.99,39.29,64800.0
2015-03-06 10:30:00,39.27,39.45,39.22,39.4,90600.0,39.27,39.45,39.22,39.4,90600.0
2015-03-06 11:00:00,39.39,39.39,39.1,39.13,80800.0,39.39,39.39,39.1,39.13,80800.0
2015-03-06 11:30:00,39.11,39.13,39.02,39.08,52700.0,39.11,39.13,39.02,39.08,52700.0
2015-03-06 12:00:00,39.08,39.14,39.0,39.0,29000.0,39.08,39.14,39.0,39.0,29000.0
2015-03-06 12:30:00,39.02,39.18,39.0,39.06,44500.0,39.02,39.18,39.0,39.06,44500.0
2015-03-06 13:00:00,39.07,39.14,38.99,39.08,45400.0,39.07,39.14,38.99,39.08,45400.0
2015-03-06 13:30:00,39.07,39.18,38.98,39.18,42900.0,39.07,39.18,38.98,39.18,42900.0
2015-03-06 14:00:00,39.18,39.22,38.98,39.02,54400.0,39.18,39.22,38.98,39.02,54400.0
2015-03-06 14:30:00,39.02,39.07,38.96,39.05,38800.0,39.02,39.07,38.96,39.05,38800.0
2015-03-06 15:00:00,39.02,39.1,38.93,38.94,86700.0,39.02,39.1,38.93,38.94,86700.0
2015-03-06 15:30:00,38.93,38.96,38.78,38.91,443800.0,38.93,38.96,38.78,38.91,443800.0
2015-03-09 09:30:00,39.69,39.82,38.95,39.13,352800.0,39.69,39.82,38.95,39.13,352800.0
2015-03-09 10:00:00,39.12,39.28,39.02,39.04,171900.0,39.12,39.28,39.02,39.04,171900.0
2015-03-09 10:30:00,39.04,39.22,38.87,39.21,160900.0,39.04,39.22,38.87,39.21,160900.0
2015-03-09 11:00:00,39.2,39.31,38.98,39.05,151700.0,39.2,39.31,38.98,39.05,151700.0
2015-03-09 11:30:00,39.05,39.15,38.85,39.11,83200.0,39.05,39.15,38.85,39.11,83200.0
2015-03-09 12:00:00,39.11,39.14,38.89,39.04,81100.0,39.11,39.14,38.89,39.04,81100.0
2015-03-09 12:30:00,39.04,39.16,38.99,39.16,54600.0,39.04,39.16,38.99,39.16,54600.0
2015-03-09 13:00:00,39.17,39.17,39.01,39.12,97400.0,39.17,39.17,39.01,39.12,97400.0
2015-03-09 13:30:00,39.13,39.51,39.12,39.5,204100.0,39.13,39.51,39.12,39.5,204100.0
2015-03-09 14:00:00,39.5,39.57,39.37,39.45,172000.0,39.5,39.57,39.37,39.45,172000.0
2015-03-09 14:30:00,39.45,39.62,39.37,39.5,169300.0,39.45,39.62,39.37,39.5,169300.0
2015-03-09 15:00:00,39.5,39.5,39.33,39.37,292100.0,39.5,39.5,39.33,39.37,292100.0
2015-03-09 15:30:00,39.37,39.66,39.35,39.51,590500.0,39.37,39.66,39.35,39.51,590500.0
2015-03-10 09:30:00,41.93,43.44,41.92,42.99,2841000.0,41.93,43.44,41.92,42.99,2841000.0
2015-03-10 10:00:00,43.0,43.09,42.64,42.97,1236000.0,43.0,43.09,42.64,42.97,1236000.0
2015-03-10 10:30:00,42.97,43.15,42.65,42.82,826700.0,42.97,43.15,42.65,42.82,826700.0
2015-03-10 11:00:00,42.83,43.25,42.68,43.22,647000.0,42.83,43.25,42.68,43.22,647000.0
2015-03-10 11:30:00,43.21,43.55,43.01,43.5,577200.0,43.21,43.55,43.01,43.5,577200.0
2015-03-10 12:00:00,43.53,43.71,43.46,43.58,553400.0,43.53,43.71,43.46,43.58,553400.0
2015-03-10 12:30:00,43.58,43.99,43.11,43.9,588300.0,43.58,43.99,43.11,43.9,588300.0
2015-03-10 13:00:00,43.9,43.95,43.8,43.87,449100.0,43.9,43.95,43.8,43.87,449100.0
2015-03-10 13:30:00,43.86,43.89,43.58,43.64,475800.0,43.86,43.89,43.58,43.64,475800.0
2015-03-10 14:00:00,43.64,43.84,43.61,43.72,322300.0,43.64,43.84,43.61,43.72,322300.0
2015-03-10 14:30:00,43.73,44.0,43.66,43.9,339500.0,43.73,44.0,43.66,43.9,339500.0
2015-03-10 15:00:00,43.89,44.1,43.82,44.0,473200.0,43.89,44.1,43.82,44.0,473200.0
2015-03-10 15:30:00,44.01,44.2,43.91,44.06,926300.0,44.01,44.2,43.91,44.06,926300.0
2015-03-11 09:30:00,43.86,44.9,43.8,44.79,377100.0,43.86,44.9,43.8,44.79,377100.0
2015-03-11 10:00:00,44.8,45.18,44.8,45.05,492200.0,44.8,45.18,44.8,45.05,492200.0
2015-03-11 10:30:00,45.04,45.07,44.74,44.86,187700.0,45.04,45.07,44.74,44.86,187700.0
2015-03-11 11:00:00,44.86,44.89,44.61,44.71,171300.0,44.86,44.89,44.61,44.71,171300.0
2015-03-11 11:30:00,44.72,44.89,44.7,44.86,112000.0,44.72,44.89,44.7,44.86,112000.0
2015-03-11 12:00:00,44.87,44.9,44.55,44.58,264700.0,44.87,44.9,44.55,44.58,264700.0
2015-03-11 12:30:00,44.58,44.61,44.49,44.59,90300.0,44.58,44.61,44.49,44.59,90300.0
2015-03-11 13:00:00,44.59,44.65,44.53,44.63,85500.0,44.59,44.65,44.53,44.63,85500.0
2015-03-11 13:30:00,44.63,44.66,44.53,44.58,73000.0,44.63,44.66,44.53,44.58,73000.0
2015-03-11 14:00:00,44.58,44.83,44.55,44.77,232500.0,44.58,44.83,44.55,44.77,232500.0
2015-03-11 14:30:00,44.78,44.81,44.7,44.71,113400.0,44.78,44.81,44.7,44.71,113400.0
2015-03-11 15:00:00,44.71,44.77,44.48,44.49,263700.0,44.71,44.77,44.48,44.49,263700.0
2015-03-11 15:30:00,44.49,44.53,44.31,44.33,560000.0,44.49,44.53,44.31,44.33,560000.0
2015-03-12 09:30:00,43.19,44.23,43.13,44.02,1203300.0,43.19,44.23,43.13,44.02,1203300.0
2015-03-12 10:00:00,44.02,44.07,43.61,43.75,348900.0,44.02,44.07,43.61,43.75,348900.0
2015-03-12 10:30:00,43.76,43.93,43.63,43.89,272600.0,43.76,43.93,43.63,43.89,272600.0
2015-03-12 11:00:00,43.88,44.0,43.86,43.98,138500.0,43.88,44.0,43.86,43.98,138500.0
2015-03-12 11:30:00,43.98,44.11,43.84,44.08,222500.0,43.98,44.11,43.84,44.08,222500.0
2015-03-12 12:00:00,44.09,44.11,43.94,43.98,205400.0,44.09,44.11,43.94,43.98,205400.0
2015-03-12 12:30:00,43.99,44.04,43.95,43.96,93800.0,43.99,44.04,43.95,43.96,93800.0
2015-03-12 13:00:00,43.97,44.21,43.96,44.18,60200.0,43.97,44.21,43.96,44.18,60200.0
2015-03-12 13:30:00,44.18,44.23,44.01,44.17,188100.0,44.18,44.23,44.01,44.17,188100.0
2015-03-12 14:00:00,44.16,44.42,44.15,44.38,160300.0,44.16,44.42,44.15,44.38,160300.0
2015-03-12 14:30:00,44.37,44.48,44.32,44.37,116000.0,44.37,44.48,44.32,44.37,116000.0
2015-03-12 15:00:00,44.37,44.5,44.37,44.44,119600.0,44.37,44.5,44.37,44.44,119600.0
2015-03-12 15:30:00,44.44,44.62,44.42,44.5,365800.0,44.44,44.62,44.42,44.5,365800.0
2015-03-13 09:30:00,44.41,45.09,44.36,44.84,230200.0,44.41,45.09,44.36,44.84,230200.0
2015-03-13 10:00:00,44.83,45.0,44.74,44.93,69700.0,44.83,45.0,44.74,44.93,69700.0
2015-03-13 10:30:00,44.93,45.03,44.65,44.65,142500.0,44.93,45.03,44.65,44.65,142500.0
2015-03-13 11:00:00,44.64,44.69,44.38,44.56,136300.0,44.64,44.69,44.38,44.56,136300.0
2015-03-13 11:30:00,44.57,44.65,44.54,44.55,44200.0,44.57,44.65,44.54,44.55,44200.0
2015-03-13 12:00:00,44.55,44.58,44.44,44.58,44900.0,44.55,44.58,44.44,44.58,44900.0
2015-03-13 12:30:00,44.58,44.77,44.57,44.71,82200.0,44.58,44.77,44.57,44.71,82200.0
2015-03-13 13:00:00,44.7,44.72,44.6,44.62,37400.0,44.7,44.72,44.6,44.62,37400.0
2015-03-13 13:30:00,44.63,44.66,44.53,44.53,38500.0,44.63,44.66,44.53,44.53,38500.0
2015-03-13 14:00:00,44.53,44.57,44.47,44.55,52000.0,44.53,44.57,44.47,44.55,52000.0
2015-03-13 14:30:00,44.56,44.67,44.54,44.66,41000.0,44.56,44.67,44.54,44.66,41000.0
2015-03-13 15:00:00,44.67,44.88,44.65,44.85,124800.0,44.67,44.88,44.65,44.85,124800.0
2015-03-13 15:30:00,44.87,44.9,44.78,44.83,214900.0,44.87,44.9,44.78,44.83,214900.0
2015-03-16 09:30:00,44.97,45.38,44.88,45.03,216200.0,44.97,45.38,44.88,45.03,216200.0
2015-03-16 10:00:00,45.04,45.18,45.0,45.01,116300.0,45.04,45.18,45.0,45.01,116300.0
2015-03-16 10:30:00,45.01,45.13,44.91,44.97,91700.0,45.01,45.13,44.91,44.97,91700.0
2015-03-16 11:00:00,44.97,45.02,44.84,44.94,75700.0,44.97,45.02,44.84,44.94,75700.0
2015-03-16 11:30:00,44.94,45.01,44.85,44.98,68700.0,44.94,45.01,44.85,44.98,68700.0
2015-03-16 12:00:00,44.98,44.99,44.73,44.73,72400.0,44.98,44.99,44.73,44.73,72400.0
2015-03-16 12:30:00,44.73,44.74,44.62,44.67,88800.0,44.73,44.74,44.62,44.67,88800.0
2015-03-16 13:00:00,44.66,44.72,44.59,44.6,110800.0,44.66,44.72,44.59,44.6,110800.0
2015-03-16 13:30:00,44.6,44.65,44.4,44.4,146000.0,44.6,44.65,44.4,44.4,146000.0
2015-03-16 14:00:00,44.41,44.49,44.25,44.46,144300.0,44.41,44.49,44.25,44.46,144300.0
2015-03-16 14:30:00,44.46,44.48,44.31,44.34,100700.0,44.46,44.48,44.31,44.34,100700.0
2015-03-16 15:00:00,44.34,44.5,44.33,44.46,85400.0,44.34,44.5,44.33,44.46,85400.0
2015-03-16 15:30:00,44.46,44.54,44.44,44.52,271900.0,44.46,44.54,44.44,44.52,271900.0
2015-03-17 09:30:00,44.3,44.72,44.3,44.67,116800.0,44.3,44.72,44.3,44.67,116800.0
2015-03-17 10:00:00,44.7,44.87,44.53,44.53,76600.0,44.7,44.87,44.53,44.53,76600.0
2015-03-17 10:30:00,44.53,44.66,44.53,44.61,74300.0,44.53,44.66,44.53,44.61,74300.0
2015-03-17 11:00:00,44.59,44.68,44.49,44.62,73400.0,44.59,44.68,44.49,44.62,73400.0
2015-03-17 11:30:00,44.62,44.67,44.38,44.42,76800.0,44.62,44.67,44.38,44.42,76800.0
2015-03-17 12:00:00,44.43,44.44,44.27,44.28,83000.0,44.43,44.44,44.27,44.28,83000.0
2015-03-17 12:30:00,44.27,44.38,44.27,44.29,47500.0,44.27,44.38,44.27,44.29,47500.0
2015-03-17 13:00:00,44.31,44.35,44.23,44.35,63500.0,44.31,44.35,44.23,44.35,63500.0
2015-03-17 13:30:00,44.35,44.46,44.33,44.37,70600.0,44.35,44.46,44.33,44.37,70600.0
2015-03-17 14:00:00,44.39,44.45,44.15,44.17,112800.0,44.39,44.45,44.15,44.17,112800.0
2015-03-17 14:30:00,44.17,44.23,44.07,44.21,186400.0,44.17,44.23,44.07,44.21,186400.0
2015-03-17 15:00:00,44.21,44.27,44.17,44.2,169300.0,44.21,44.27,44.17,44.2,169300.0
2015-03-17 15:30:00,44.2,44.46,44.17,44.34,283700.0,44.2,44.46,44.17,44.34,283700.0
2015-03-18 09:30:00,44.34,44.69,44.18,44.63,103600.0,44.34,44.69,44.18,44.63,103600.0
2015-03-18 10:00:00,44.63,44.84,44.63,44.81,97500.0,44.63,44.84,44.63,44.81,97500.0
2015-03-18 10:30:00,44.81,44.91,44.79,44.91,71600.0,44.81,44.91,44.79,44.91,71600.0
2015-03-18 11:00:00,44.9,45.04,44.84,44.85,164400.0,44.9,45.04,44.84,44.85,164400.0
2015-03-18 11:30:00,44.83,44.85,44.71,44.79,39300.0,44.83,44.85,44.71,44.79,39300.0
2015-03-18 12:00:00,44.79,44.79,44.64,44.7,43700.0,44.79,44.79,44.64,44.7,43700.0
2015-03-18 12:30:00,44.71,44.78,44.68,44.73,42800.0,44.71,44.78,44.68,44.73,42800.0
2015-03-18 13:00:00,44.74,44.83,44.72,44.83,22400.0,44.74,44.83,44.72,44.83,22400.0
2015-03-18 13:30:00,44.82,44.86,44.75,44.8,33200.0,44.82,44.86,44.75,44.8,33200.0
2015-03-18 14:00:00,44.83,45.4,44.73,45.18,179200.0,44.83,45.4,44.73,45.18,179200.0
2015-03-18 14:30:00,45.21,45.24,45.13,45.15,145400.0,45.21,45.24,45.13,45.15,145400.0
2015-03-18 15:00:00,45.14,45.21,45.08,45.08,177500.0,45.14,45.21,45.08,45.08,177500.0
2015-03-18 15:30:00,45.09,45.15,45.07,45.1,457600.0,45.09,45.15,45.07,45.1,457600.0
2015-03-19 09:30:00,45.19,45.87,45.19,45.77,145600.0,45.19,45.87,45.19,45.77,145600.0
2015-03-19 10:00:00,45.77,46.04,45.67,45.93,82800.0,45.77,46.04,45.67,45.93,82800.0
2015-03-19 10:30:00,45.93,45.95,45.76,45.91,75700.0,45.93,45.95,45.76,45.91,75700.0
2015-03-19 11:00:00,45.92,46.1,45.92,46.05,77600.0,45.92,46.1,45.92,46.05,77600.0
2015-03-19 11:30:00,46.05,46.28,46.0,46.19,126600.0,46.05,46.28,46.0,46.19,126600.0
2015-03-19 12:00:00,46.19,46.3,46.16,46.28,113000.0,46.19,46.3,46.16,46.28,113000.0
2015-03-19 12:30:00,46.27,46.36,46.23,46.27,139800.0,46.27,46.36,46.23,46.27,139800.0
2015-03-19 13:00:00,46.28,46.47,46.16,46.43,134500.0,46.28,46.47,46.16,46.43,134500.0
2015-03-19 13:30:00,46.44,46.48,46.35,46.45,99800.0,46.44,46.48,46.35,46.45,99800.0
2015-03-19 14:00:00,46.42,46.59,46.42,46.58,113100.0,46.42,46.59,46.42,46.58,113100.0
2015-03-19 14:30:00,46.58,46.69,46.57,46.68,92800.0,46.58,46.69,46.57,46.68,92800.0
2015-03-19 15:00:00,46.67,46.8,46.63,46.74,207200.0,46.67,46.8,46.63,46.74,207200.0
2015-03-19 15:30:00,46.73,46.8,46.57,46.72,407500.0,46.73,46.8,46.57,46.72,407500.0
2015-03-20 09:30:00,46.82,47.0,46.7,46.8,184600.0,46.82,47.0,46.7,46.8,184600.0
2015-03-20 10:00:00,46.78,46.93,46.74,46.75,58700.0,46.78,46.93,46.74,46.75,58700.0
2015-03-20 10:30:00,46.75,46.85,46.58,46.65,78600.0,46.75,46.85,46.58,46.65,78600.0
2015-03-20 11:00:00,46.65,46.77,46.61,46.73,58100.0,46.65,46.77,46.61,46.73,58100.0
2015-03-20 11:30:00,46.73,46.97,46.72,46.97,106100.0,46.73,46.97,46.72,46.97,106100.0
2015-03-20 12:00:00,46.96,47.12,46.83,47.11,57100.0,46.96,47.12,46.83,47.11,57100.0
2015-03-20 12:30:00,47.1,47.25,47.01,47.18,67700.0,47.1,47.25,47.01,47.18,67700.0
2015-03-20 13:00:00,47.17,47.23,47.1,47.12,45800.0,47.17,47.23,47.1,47.12,45800.0
2015-03-20 13:30:00,47.13,47.23,47.05,47.1,53800.0,47.13,47.23,47.05,47.1,53800.0
2015-03-20 14:00:00,47.11,47.18,47.1,47.17,50900.0,47.11,47.18,47.1,47.17,50900.0
2015-03-20 14:30:00,47.16,47.17,47.01,47.12,71500.0,47.16,47.17,47.01,47.12,71500.0
2015-03-20 15:00:00,47.13,47.15,47.07,47.11,85600.0,47.13,47.15,47.07,47.11,85600.0
2015-03-20 15:30:00,47.11,47.19,46.94,47.02,600100.0,47.11,47.19,46.94,47.02,600100.0
2015-03-23 09:30:00,46.94,47.11,46.83,46.97,90100.0,46.94,47.11,46.83,46.97,90100.0
2015-03-23 10:00:00,46.96,46.98,46.87,46.89,57100.0,46.96,46.98,46.87,46.89,57100.0
2015-03-23 10:30:00,46.9,46.96,46.83,46.93,96400.0,46.9,46.96,46.83,46.93,96400.0
2015-03-23 11:00:00,46.92,46.99,46.86,46.9,128600.0,46.92,46.99,46.86,46.9,128600.0
2015-03-23 11:30:00,46.9,47.06,46.89,46.96,64600.0,46.9,47.06,46.89,46.96,64600.0
2015-03-23 12:00:00,46.95,46.97,46.89,46.92,72100.0,46.95,46.97,46.89,46.92,72100.0
2015-03-23 12:30:00,46.92,46.99,46.91,46.94,49500.0,46.92,46.99,46.91,46.94,49500.0
2015-03-23 13:00:00,46.94,47.14,46.93,47.08,131600.0,46.94,47.14,46.93,47.08,131600.0
2015-03-23 13:30:00,47.07,47.18,47.0,47.04,75700.0,47.07,47.18,47.0,47.04,75700.0
2015-03-23 14:00:00,47.03,47.16,47.0,47.1,176200.0,47.03,47.16,47.0,47.1,176200.0
2015-03-23 14:30:00,47.1,47.18,47.04,47.07,95500.0,47.1,47.18,47.04,47.07,95500.0
2015-03-23 15:00:00,47.06,47.1,46.98,47.08,132800.0,47.06,47.1,46.98,47.08,132800.0
2015-03-23 15:30:00,47.08,47.17,46.9,46.97,568100.0,47.08,47.17,46.9,46.97,568100.0
2015-03-24 09:30:00,46.85,47.03,46.51,46.71,172600.0,46.85,47.03,46.51,46.71,172600.0
2015-03-24 10:00:00,46.71,46.83,46.4,46.4,154200.0,46.71,46.83,46.4,46.4,154200.0
2015-03-24 10:30:00,46.4,46.48,46.28,46.3,101800.0,46.4,46.48,46.28,46.3,101800.0
2015-03-24 11:00:00,46.29,46.46,46.27,46.46,81300.0,46.29,46.46,46.27,46.46,81300.0
2015-03-24 11:30:00,46.46,46.49,46.36,46.46,77700.0,46.46,46.49,46.36,46.46,77700.0
2015-03-24 12:00:00,46.45,46.46,46.31,46.31,147800.0,46.45,46.46,46.31,46.31,147800.0
2015-03-24 12:30:00,46.3,46.31,46.17,46.23,97300.0,46.3,46.31,46.17,46.23,97300.0
2015-03-24 13:00:00,46.25,46.29,46.09,46.1,65300.0,46.25,46.29,46.09,46.1,65300.0
2015-03-24 13:30:00,46.1,46.2,46.05,46.09,82600.0,46.1,46.2,46.05,46.09,82600.0
2015-03-24 14:00:00,46.08,46.15,45.99,46.07,119200.0,46.08,46.15,45.99,46.07,119200.0
2015-03-24 14:30:00,46.07,46.15,46.0,46.09,94500.0,46.07,46.15,46.0,46.09,94500.0
2015-03-24 15:00:00,46.11,46.21,46.07,46.14,168700.0,46.11,46.21,46.07,46.14,168700.0
2015-03-24 15:30:00,46.15,46.24,46.09,46.17,579300.0,46.15,46.24,46.09,46.17,579300.0
2015-03-25 09:30:00,46.15,46.39,46.0,46.25,82100.0,46.15,46.39,46.0,46.25,82100.0
2015-03-25 10:00:00,46.26,46.32,46.09,46.2,34300.0,46.26,46.32,46.09,46.2,34300.0
2015-03-25 10:30:00,46.19,46.49,46.18,46.49,67400.0,46.19,46.49,46.18,46.49,67400.0
2015-03-25 11:00:00,46.48,46.49,46.18,46.28,53200.0,46.48,46.49,46.18,46.28,53200.0
2015-03-25 11:30:00,46.29,46.29,46.0,46.05,124700.0,46.29,46.29,46.0,46.05,124700.0
2015-03-25 12:00:00,46.06,46.16,45.99,46.08,83800.0,46.06,46.16,45.99,46.08,83800.0
2015-03-25 12:30:00,46.07,46.18,46.03,46.15,63400.0,46.07,46.18,46.03,46.15,63400.0
2015-03-25 13:00:00,46.13,46.17,45.97,45.97,72300.0,46.13,46.17,45.97,45.97,72300.0
2015-03-25 13:30:00,45.98,46.03,45.85,46.01,305800.0,45.98,46.03,45.85,46.01,305800.0
2015-03-25 14:00:00,46.01,46.08,45.81,45.87,297400.0,46.01,46.08,45.81,45.87,297400.0
2015-03-25 14:30:00,45.87,45.89,45.78,45.78,87800.0,45.87,45.89,45.78,45.78,87800.0
2015-03-25 15:00:00,45.79,45.79,45.69,45.73,133800.0,45.79,45.79,45.69,45.73,133800.0
2015-03-25 15:30:00,45.73,45.75,45.61,45.65,309900.0,45.73,45.75,45.61,45.65,309900.0
2015-03-26 09:30:00,45.44,45.68,45.23,45.44,77000.0,45.44,45.68,45.23,45.44,77000.0
2015-03-26 10:00:00,45.46,45.61,45.2,45.28,74100.0,45.46,45.61,45.2,45.28,74100.0
2015-03-26 10:30:00,45.28,45.61,45.2,45.61,79700.0,45.28,45.61,45.2,45.61,79700.0
2015-03-26 11:00:00,45.61,45.69,45.46,45.46,62500.0,45.61,45.69,45.46,45.46,62500.0
2015-03-26 11:30:00,45.46,45.57,45.45,45.57,39600.0,45.46,45.57,45.45,45.57,39600.0
2015-03-26 12:00:00,45.58,45.59,45.38,45.41,51400.0,45.58,45.59,45.38,45.41,51400.0
2015-03-26 12:30:00,45.42,45.5,45.39,45.48,25600.0,45.42,45.5,45.39,45.48,25600.0
2015-03-26 13:00:00,45.48,45.49,45.4,45.45,31500.0,45.48,45.49,45.4,45.45,31500.0
2015-03-26 13:30:00,45.44,45.65,45.44,45.53,37500.0,45.44,45.65,45.44,45.53,37500.0
2015-03-26 14:00:00,45.53,45.64,45.51,45.52,48300.0,45.53,45.64,45.51,45.52,48300.0
2015-03-26 14:30:00,45.52,45.54,45.39,45.41,54600.0,45.52,45.54,45.39,45.41,54600.0
2015-03-26 15:00:00,45.4,45.53,45.4,45.44,46400.0,45.4,45.53,45.4,45.44,46400.0
2015-03-26 15:30:00,45.45,45.57,45.41,45.46,201900.0,45.45,45.57,45.41,45.46,201900.0
2015-03-27 09:30:00,45.6,46.07,45.3,45.98,90200.0,45.6,46.07,45.3,45.98,90200.0
2015-03-27 10:00:00,45.98,46.05,45.84,45.95,37900.0,45.98,46.05,45.84,45.95,37900.0
2015-03-27 10:30:00,45.95,45.95,45.76,45.82,48200.0,45.95,45.95,45.76,45.82,48200.0
2015-03-27 11:00:00,45.83,45.83,45.58,45.59,54700.0,45.83,45.83,45.58,45.59,54700.0
2015-03-27 11:30:00,45.6,45.62,45.47,45.53,36100.0,45.6,45.62,45.47,45.53,36100.0
2015-03-27 12:00:00,45.53,45.56,45.43,45.44,50000.0,45.53,45.56,45.43,45.44,50000.0
2015-03-27 12:30:00,45.43,45.45,45.34,45.42,67400.0,45.43,45.45,45.34,45.42,67400.0
2015-03-27 13:00:00,45.42,45.48,45.4,45.4,64000.0,45.42,45.48,45.4,45.4,64000.0
2015-03-27 13:30:00,45.4,45.44,45.32,45.42,91300.0,45.4,45.44,45.32,45.42,91300.0
2015-03-27 14:00:00,45.43,45.56,45.43,45.54,132400.0,45.43,45.56,45.43,45.54,132400.0
2015-03-27 14:30:00,45.55,45.55,45.48,45.48,60500.0,45.55,45.55,45.48,45.48,60500.0
2015-03-27 15:00:00,45.48,45.52,45.42,45.47,127600.0,45.48,45.52,45.42,45.47,127600.0
2015-03-27 15:30:00,45.47,45.54,45.44,45.47,278800.0,45.47,45.54,45.44,45.47,278800.0
2015-03-30 09:30:00,45.53,46.28,45.43,46.21,117500.0,45.53,46.28,45.43,46.21,117500.0
2015-03-30 10:00:00,46.24,46.34,45.84,45.91,68400.0,46.24,46.34,45.84,45.91,68400.0
2015-03-30 10:30:00,45.92,45.98,45.84,45.85,64400.0,45.92,45.98,45.84,45.85,64400.0
2015-03-30 11:00:00,45.84,45.96,45.81,45.81,53600.0,45.84,45.96,45.81,45.81,53600.0
2015-03-30 11:30:00,45.81,45.82,45.75,45.8,46800.0,45.81,45.82,45.75,45.8,46800.0
2015-03-30 12:00:00,45.8,45.85,45.75,45.81,66200.0,45.8,45.85,45.75,45.81,66200.0
2015-03-30 12:30:00,45.82,46.03,45.82,46.01,39500.0,45.82,46.03,45.82,46.01,39500.0
2015-03-30 13:00:00,46.0,46.1,46.0,46.02,33300.0,46.0,46.1,46.0,46.02,33300.0
2015-03-30 13:30:00,46.02,46.03,45.83,45.83,40300.0,46.02,46.03,45.83,45.83,40300.0
2015-03-30 14:00:00,45.83,45.84,45.74,45.8,50200.0,45.83,45.84,45.74,45.8,50200.0
2015-03-30 14:30:00,45.8,45.85,45.76,45.78,49900.0,45.8,45.85,45.76,45.78,49900.0
2015-03-30 15:00:00,45.79,45.79,45.65,45.72,86700.0,45.79,45.79,45.65,45.72,86700.0
2015-03-30 15:30:00,45.73,45.85,45.7,45.77,146900.0,45.73,45.85,45.7,45.77,146900.0
2015-03-31 09:30:00,45.6,46.0,45.57,45.92,75900.0,45.6,46.0,45.57,45.92,75900.0
2015-03-31 10:00:00,45.89,45.94,45.83,45.89,80600.0,45.89,45.94,45.83,45.89,80600.0
2015-03-31 10:30:00,45.93,46.0,45.85,45.92,83700.0,45.93,46.0,45.85,45.92,83700.0
2015-03-31 11:00:00,45.95,46.1,45.93,46.06,89100.0,45.95,46.1,45.93,46.06,89100.0
2015-03-31 11:30:00,46.07,46.09,46.02,46.08,28000.0,46.07,46.09,46.02,46.08,28000.0
2015-03-31 12:00:00,46.06,46.06,45.99,46.01,52300.0,46.06,46.06,45.99,46.01,52300.0
2015-03-31 12:30:00,46.02,46.05,45.94,45.97,35000.0,46.02,46.05,45.94,45.97,35000.0
2015-03-31 13:00:00,45.96,45.97,45.85,45.92,166100.0,45.96,45.97,45.85,45.92,166100.0
2015-03-31 13:30:00,45.92,46.2,45.91,46.12,92200.0,45.92,46.2,45.91,46.12,92200.0
2015-03-31 14:00:00,46.12,46.19,46.12,46.16,69900.0,46.12,46.19,46.12,46.16,69900.0
2015-03-31 14:30:00,46.16,46.18,45.98,45.99,103700.0,46.16,46.18,45.98,45.99,103700.0
2015-03-31 15:00:00,46.0,46.0,45.6,45.61,116900.0,46.0,46.0,45.6,45.61,116900.0
2015-03-31 15:30:00,45.61,45.79,45.56,45.64,302300.0,45.61,45.79,45.56,45.64,302300.0
2015-04-01 09:30:00,45.52,45.63,44.78,44.91,147500.0,45.52,45.63,44.78,44.91,147500.0
2015-04-01 10:00:00,44.91,45.02,44.86,44.95,202600.0,44.91,45.02,44.86,44.95,202600.0
2015-04-01 10:30:00,44.95,45.04,44.84,44.87,167400.0,44.95,45.04,44.84,44.87,167400.0
2015-04-01 11:00:00,44.87,44.88,44.69,44.76,80400.0,44.87,44.88,44.69,44.76,80400.0
2015-04-01 11:30:00,44.76,44.83,44.56,44.57,147700.0,44.76,44.83,44.56,44.57,147700.0
2015-04-01 12:00:00,44.57,44.62,44.5,44.59,163500.0,44.57,44.62,44.5,44.59,163500.0
2015-04-01 12:30:00,44.6,44.6,44.34,44.35,147100.0,44.6,44.6,44.34,44.35,147100.0
2015-04-01 13:00:00,44.36,44.42,44.22,44.41,149800.0,44.36,44.42,44.22,44.41,149800.0
2015-04-01 13:30:00,44.41,44.49,44.32,44.4,92400.0,44.41,44.49,44.32,44.4,92400.0
2015-04-01 14:00:00,44.4,44.45,44.28,44.34,105500.0,44.4,44.45,44.28,44.34,105500.0
2015-04-01 14:30:00,44.34,44.36,44.26,44.28,112400.0,44.34,44.36,44.26,44.28,112400.0
2015-04-01 15:00:00,44.27,44.43,44.2,44.42,239900.0,44.27,44.43,44.2,44.42,239900.0
2015-04-01 15:30:00,44.41,44.89,44.41,44.74,744100.0,44.41,44.89,44.41,44.74,744100.0
2015-04-02 09:30:00,45.42,45.6,43.79,44.43,665900.0,45.42,45.6,43.79,44.43,665900.0
2015-04-02 10:00:00,44.44,44.7,44.34,44.38,336800.0,44.44,44.7,44.34,44.38,336800.0
2015-04-02 10:30:00,44.38,44.39,43.91,43.98,306900.0,44.38,44.39,43.91,43.98,306900.0
2015-04-02 11:00:00,43.96,44.24,43.91,44.15,251400.0,43.96,44.24,43.91,44.15,251400.0
2015-04-02 11:30:00,44.15,44.27,43.98,44.2,213200.0,44.15,44.27,43.98,44.2,213200.0
2015-04-02 12:00:00,44.2,44.33,43.94,43.99,298000.0,44.2,44.33,43.94,43.99,298000.0
2015-04-02 12:30:00,44.0,44.02,43.69,43.73,218100.0,44.0,44.02,43.69,43.73,218100.0
2015-04-02 13:00:00,43.74,43.87,43.54,43.8,232100.0,43.74,43.87,43.54,43.8,232100.0
2015-04-02 13:30:00,43.78,44.02,43.67,43.7,274600.0,43.78,44.02,43.67,43.7,274600.0
2015-04-02 14:00:00,43.7,43.98,43.68,43.98,215700.0,43.7,43.98,43.68,43.98,215700.0
2015-04-02 14:30:00,43.99,44.01,43.67,43.94,181400.0,43.99,44.01,43.67,43.94,181400.0
2015-04-02 15:00:00,43.94,44.0,43.83,43.9,291900.0,43.94,44.0,43.83,43.9,291900.0
2015-04-02 15:30:00,43.9,44.25,43.89,43.97,814100.0,43.9,44.25,43.89,43.97,814100.0
2015-04-06 09:30:00,43.93,44.37,43.93,44.07,193500.0,43.93,44.37,43.93,44.07,193500.0
2015-04-06 10:00:00,44.06,44.35,43.97,44.27,237800.0,44.06,44.35,43.97,44.27,237800.0
2015-04-06 10:30:00,44.27,44.35,44.09,44.11,203500.0,44.27,44.35,44.09,44.11,203500.0
2015-04-06 11:00:00,44.11,44.16,44.07,44.12,184200.0,44.11,44.16,44.07,44.12,184200.0
2015-04-06 11:30:00,44.12,44.35,44.07,44.2,131300.0,44.12,44.35,44.07,44.2,131300.0
2015-04-06 12:00:00,44.22,44.42,44.16,44.24,208900.0,44.22,44.42,44.16,44.24,208900.0
2015-04-06 12:30:00,44.23,44.29,44.14,44.18,93600.0,44.23,44.29,44.14,44.18,93600.0
2015-04-06 13:00:00,44.18,44.29,44.15,44.16,104000.0,44.18,44.29,44.15,44.16,104000.0
2015-04-06 13:30:00,44.17,44.3,44.15,44.18,97100.0,44.17,44.3,44.15,44.18,97100.0
2015-04-06 14:00:00,44.17,44.25,44.14,44.21,72300.0,44.17,44.25,44.14,44.21,72300.0
2015-04-06 14:30:00,44.22,44.26,44.17,44.25,68500.0,44.22,44.26,44.17,44.25,68500.0
2015-04-06 15:00:00,44.25,44.27,44.19,44.24,261500.0,44.25,44.27,44.19,44.24,261500.0
2015-04-06 15:30:00,44.25,44.37,44.13,44.14,515600.0,44.25,44.37,44.13,44.14,515600.0
2015-04-07 09:30:00,44.08,44.39,43.86,43.93,104100.0,44.08,44.39,43.86,43.93,104100.0
2015-04-07 10:00:00,43.93,44.02,43.79,43.92,130000.0,43.93,44.02,43.79,43.92,130000.0
2015-04-07 10:30:00,43.93,44.18,43.91,44.15,88700.0,43.93,44.18,43.91,44.15,88700.0
2015-04-07 11:00:00,44.16,44.5,44.15,44.47,168700.0,44.16,44.5,44.15,44.47,168700.0
2015-04-07 11:30:00,44.48,44.52,44.24,44.3,115800.0,44.48,44.52,44.24,44.3,115800.0
2015-04-07 12:00:00,44.3,44.3,44.09,44.1,196400.0,44.3,44.3,44.09,44.1,196400.0
2015-04-07 12:30:00,44.1,44.23,44.08,44.15,107100.0,44.1,44.23,44.08,44.15,107100.0
2015-04-07 13:00:00,44.14,44.14,43.95,44.12,234700.0,44.14,44.14,43.95,44.12,234700.0
2015-04-07 13:30:00,44.11,44.24,43.99,44.0,213500.0,44.11,44.24,43.99,44.0,213500.0
2015-04-07 14:00:00,43.99,44.07,43.9,43.91,117900.0,43.99,44.07,43.9,43.91,117900.0
2015-04-07 14:30:00,43.91,43.92,43.81,43.82,174800.0,43.91,43.92,43.81,43.82,174800.0
2015-04-07 15:00:00,43.83,43.9,43.79,43.8,116900.0,43.83,43.9,43.79,43.8,116900.0
2015-04-07 15:30:00,43.8,43.85,43.72,43.81,440900.0,43.8,43.85,43.72,43.81,440900.0
2015-04-08 09:30:00,43.89,44.24,43.77,44.01,114200.0,43.89,44.24,43.77,44.01,114200.0
2015-04-08 10:00:00,44.02,44.02,43.85,43.9,103900.0,44.02,44.02,43.85,43.9,103900.0
2015-04-08 10:30:00,43.89,43.92,43.53,43.55,125900.0,43.89,43.92,43.53,43.55,125900.0
2015-04-08 11:00:00,43.56,43.88,43.48,43.88,79500.0,43.56,43.88,43.48,43.88,79500.0
2015-04-08 11:30:00,43.88,43.91,43.75,43.87,79800.0,43.88,43.91,43.75,43.87,79800.0
2015-04-08 12:00:00,43.88,43.88,43.7,43.72,58400.0,43.88,43.88,43.7,43.72,58400.0
2015-04-08 12:30:00,43.73,43.81,43.66,43.75,44200.0,43.73,43.81,43.66,43.75,44200.0
2015-04-08 13:00:00,43.75,43.81,43.7,43.76,50200.0,43.75,43.81,43.7,43.76,50200.0
2015-04-08 13:30:00,43.77,43.77,43.62,43.67,41900.0,43.77,43.77,43.62,43.67,41900.0
2015-04-08 14:00:00,43.66,43.73,43.54,43.59,60900.0,43.66,43.73,43.54,43.59,60900.0
2015-04-08 14:30:00,43.59,43.6,43.47,43.5,66700.0,43.59,43.6,43.47,43.5,66700.0
2015-04-08 15:00:00,43.5,43.59,43.47,43.57,98500.0,43.5,43.59,43.47,43.57,98500.0
2015-04-08 15:30:00,43.56,43.64,43.48,43.54,330800.0,43.56,43.64,43.48,43.54,330800.0
2015-04-09 09:30:00,43.6,43.97,43.6,43.65,138700.0,43.6,43.97,43.6,43.65,138700.0
2015-04-09 10:00:00,43.65,43.9,43.64,43.82,123500.0,43.65,43.9,43.64,43.82,123500.0
2015-04-09 10:30:00,43.83,43.9,43.55,43.57,102900.0,43.83,43.9,43.55,43.57,102900.0
2015-04-09 11:00:00,43.57,43.57,43.24,43.33,105000.0,43.57,43.57,43.24,43.33,105000.0
2015-04-09 11:30:00,43.34,43.51,43.33,43.47,60300.0,43.34,43.51,43.33,43.47,60300.0
2015-04-09 12:00:00,43.48,43.75,43.45,43.75,61500.0,43.48,43.75,43.45,43.75,61500.0
2015-04-09 12:30:00,43.71,43.81,43.69,43.81,44600.0,43.71,43.81,43.69,43.81,44600.0
2015-04-09 13:00:00,43.81,43.85,43.73,43.73,61200.0,43.81,43.85,43.73,43.73,61200.0
2015-04-09 13:30:00,43.73,43.74,43.56,43.57,56600.0,43.73,43.74,43.56,43.57,56600.0
2015-04-09 14:00:00,43.58,43.59,43.53,43.59,41500.0,43.58,43.59,43.53,43.59,41500.0
2015-04-09 14:30:00,43.59,43.59,43.48,43.58,41200.0,43.59,43.59,43.48,43.58,41200.0
2015-04-09 15:00:00,43.58,43.64,43.53,43.6,96200.0,43.58,43.64,43.53,43.6,96200.0
2015-04-09 15:30:00,43.6,43.6,43.49,43.51,187200.0,43.6,43.6,43.49,43.51,187200.0
2015-04-10 09:30:00,43.72,43.91,43.55,43.77,76600.0,43.72,43.91,43.55,43.77,76600.0
2015-04-10 10:00:00,43.77,43.83,43.65,43.79,35200.0,43.77,43.83,43.65,43.79,35200.0
2015-04-10 10:30:00,43.8,43.84,43.7,43.84,51700.0,43.8,43.84,43.7,43.84,51700.0
2015-04-10 11:00:00,43.84,43.95,43.82,43.91,27200.0,43.84,43.95,43.82,43.91,27200.0
2015-04-10 11:30:00,43.93,43.95,43.87,43.91,22900.0,43.93,43.95,43.87,43.91,22900.0
2015-04-10 12:00:00,43.91,43.98,43.88,43.97,30700.0,43.91,43.98,43.88,43.97,30700.0
2015-04-10 12:30:00,43.98,44.01,43.95,43.95,42700.0,43.98,44.01,43.95,43.95,42700.0
2015-04-10 13:00:00,43.96,43.99,43.92,43.95,58000.0,43.96,43.99,43.92,43.95,58000.0
2015-04-10 13:30:00,43.94,43.97,43.92,43.97,55300.0,43.94,43.97,43.92,43.97,55300.0
2015-04-10 14:00:00,43.97,44.03,43.96,44.01,55100.0,43.97,44.03,43.96,44.01,55100.0
2015-04-10 14:30:00,43.99,44.01,43.97,43.98,51000.0,43.99,44.01,43.97,43.98,51000.0
2015-04-10 15:00:00,43.98,43.98,43.89,43.93,92800.0,43.98,43.98,43.89,43.93,92800.0
2015-04-10 15:30:00,43.93,43.93,43.82,43.84,188000.0,43.93,43.93,43.82,43.84,188000.0
2015-04-13 09:30:00,43.52,44.2,43.51,44.11,157800.0,43.52,44.2,43.51,44.11,157800.0
2015-04-13 10:00:00,44.11,44.29,44.04,44.21,114200.0,44.11,44.29,44.04,44.21,114200.0
2015-04-13 10:30:00,44.22,44.39,44.17,44.35,146900.0,44.22,44.39,44.17,44.35,146900.0
2015-04-13 11:00:00,44.36,44.39,44.29,44.34,67200.0,44.36,44.39,44.29,44.34,67200.0
2015-04-13 11:30:00,44.34,44.36,44.09,44.19,88800.0,44.34,44.36,44.09,44.19,88800.0
2015-04-13 12:00:00,44.19,44.24,44.13,44.14,46400.0,44.19,44.24,44.13,44.14,46400.0
2015-04-13 12:30:00,44.14,44.2,44.12,44.14,51600.0,44.14,44.2,44.12,44.14,51600.0
2015-04-13 13:00:00,44.14,44.19,43.96,43.98,61500.0,44.14,44.19,43.96,43.98,61500.0
2015-04-13 13:30:00,43.97,44.1,43.96,44.1,109500.0,43.97,44.1,43.96,44.1,109500.0
2015-04-13 14:00:00,44.1,44.12,44.02,44.09,56500.0,44.1,44.12,44.02,44.09,56500.0
2015-04-13 14:30:00,44.08,44.1,43.97,43.98,52700.0,44.08,44.1,43.97,43.98,52700.0
2015-04-13 15:00:00,43.99,44.03,43.93,43.93,86600.0,43.99,44.03,43.93,43.93,86600.0
2015-04-13 15:30:00,43.93,44.02,43.93,43.97,106800.0,43.93,44.02,43.93,43.97,106800.0
2015-04-14 09:30:00,45.81,45.94,44.35,44.38,460000.0,45.81,45.94,44.35,44.38,460000.0
2015-04-14 10:00:00,44.39,44.39,43.75,43.99,268100.0,44.39,44.39,43.75,43.99,268100.0
2015-04-14 10:30:00,43.98,44.16,43.85,43.86,326200.0,43.98,44.16,43.85,43.86,326200.0
2015-04-14 11:00:00,43.87,44.07,43.87,44.04,170000.0,43.87,44.07,43.87,44.04,170000.0
2015-04-14 11:30:00,44.03,44.05,43.85,43.99,91900.0,44.03,44.05,43.85,43.99,91900.0
2015-04-14 12:00:00,43.98,43.99,43.87,43.93,48600.0,43.98,43.99,43.87,43.93,48600.0
2015-04-14 12:30:00,43.94,44.04,43.92,43.94,53000.0,43.94,44.04,43.92,43.94,53000.0
2015-04-14 13:00:00,43.93,43.93,43.62,43.86,120100.0,43.93,43.93,43.62,43.86,120100.0
2015-04-14 13:30:00,43.86,43.87,43.75,43.83,57600.0,43.86,43.87,43.75,43.83,57600.0
2015-04-14 14:00:00,43.83,43.84,43.7,43.8,130400.0,43.83,43.84,43.7,43.8,130400.0
2015-04-14 14:30:00,43.8,43.84,43.77,43.84,47500.0,43.8,43.84,43.77,43.84,47500.0
2015-04-14 15:00:00,43.83,43.88,43.78,43.82,63800.0,43.83,43.88,43.78,43.82,63800.0
2015-04-14 15:30:00,43.82,43.91,43.77,43.88,289100.0,43.82,43.91,43.77,43.88,289100.0
2015-04-15 09:30:00,43.84,44.22,43.73,44.21,79900.0,43.84,44.22,43.73,44.21,79900.0
2015-04-15 10:00:00,44.19,44.23,43.75,43.77,91500.0,44.19,44.23,43.75,43.77,91500.0
2015-04-15 10:30:00,43.79,43.95,43.65,43.93,27000.0,43.79,43.95,43.65,43.93,27000.0
2015-04-15 11:00:00,43.94,44.03,43.93,43.98,95000.0,43.94,44.03,43.93,43.98,95000.0
2015-04-15 11:30:00,43.98,44.0,43.83,43.98,78000.0,43.98,44.0,43.83,43.98,78000.0
2015-04-15 12:00:00,43.98,43.99,43.79,43.79,53000.0,43.98,43.99,43.79,43.79,53000.0
2015-04-15 12:30:00,43.79,43.91,43.77,43.78,54300.0,43.79,43.91,43.77,43.78,54300.0
2015-04-15 13:00:00,43.77,43.79,43.73,43.74,76800.0,43.77,43.79,43.73,43.74,76800.0
2015-04-15 13:30:00,43.75,43.85,43.71,43.74,178600.0,43.75,43.85,43.71,43.74,178600.0
2015-04-15 14:00:00,43.75,43.75,43.63,43.63,91200.0,43.75,43.75,43.63,43.63,91200.0
2015-04-15 14:30:00,43.63,43.64,43.55,43.55,92300.0,43.63,43.64,43.55,43.55,92300.0
2015-04-15 15:00:00,43.55,43.61,43.51,43.53,133900.0,43.55,43.61,43.51,43.53,133900.0
2015-04-15 15:30:00,43.53,43.53,43.29,43.41,470400.0,43.53,43.53,43.29,43.41,470400.0
2015-04-16 09:30:00,43.43,43.75,43.37,43.54,47000.0,43.43,43.75,43.37,43.54,47000.0
2015-04-16 10:00:00,43.54,43.67,43.52,43.65,42200.0,43.54,43.67,43.52,43.65,42200.0
2015-04-16 10:30:00,43.65,43.72,43.59,43.67,70100.0,43.65,43.72,43.59,43.67,70100.0
2015-04-16 11:00:00,43.63,43.74,43.63,43.73,55700.0,43.63,43.74,43.63,43.73,55700.0
2015-04-16 11:30:00,43.75,43.78,43.53,43.54,83600.0,43.75,43.78,43.53,43.54,83600.0
2015-04-16 12:00:00,43.54,43.6,43.29,43.47,58500.0,43.54,43.6,43.29,43.47,58500.0
2015-04-16 12:30:00,43.46,43.47,43.32,43.32,29200.0,43.46,43.47,43.32,43.32,29200.0
2015-04-16 13:00:00,43.31,43.37,43.27,43.28,33900.0,43.31,43.37,43.27,43.28,33900.0
2015-04-16 13:30:00,43.28,43.32,43.15,43.17,91300.0,43.28,43.32,43.15,43.17,91300.0
2015-04-16 14:00:00,43.19,43.23,43.12,43.21,55600.0,43.19,43.23,43.12,43.21,55600.0
2015-04-16 14:30:00,43.23,43.31,43.17,43.21,78700.0,43.23,43.31,43.17,43.21,78700.0
2015-04-16 15:00:00,43.21,43.22,43.1,43.14,51700.0,43.21,43.22,43.1,43.14,51700.0
2015-04-16 15:30:00,43.14,43.24,43.08,43.13,295100.0,43.14,43.24,43.08,43.13,295100.0
2015-04-17 09:30:00,42.95,42.96,42.35,42.49,324600.0,42.95,42.96,42.35,42.49,324600.0
2015-04-17 10:00:00,42.46,42.57,42.26,42.26,138500.0,42.46,42.57,42.26,42.26,138500.0
2015-04-17 10:30:00,42.27,42.4,42.21,42.23,88100.0,42.27,42.4,42.21,42.23,88100.0
2015-04-17 11:00:00,42.22,42.24,42.12,42.15,211100.0,42.22,42.24,42.12,42.15,211100.0
2015-04-17 11:30:00,42.14,42.14,41.83,41.84,216100.0,42.14,42.14,41.83,41.84,216100.0
2015-04-17 12:00:00,41.84,42.13,41.84,42.09,133000.0,41.84,42.13,41.84,42.09,133000.0
2015-04-17 12:30:00,42.08,42.16,42.03,42.03,65500.0,42.08,42.16,42.03,42.03,65500.0
2015-04-17 13:00:00,42.03,42.11,41.99,42.08,78300.0,42.03,42.11,41.99,42.08,78300.0
2015-04-17 13:30:00,42.08,42.08,42.0,42.01,90800.0,42.08,42.08,42.0,42.01,90800.0
2015-04-17 14:00:00,42.02,42.03,41.94,41.99,93800.0,42.02,42.03,41.94,41.99,93800.0
2015-04-17 14:30:00,41.99,42.0,41.94,42.0,124000.0,41.99,42.0,41.94,42.0,124000.0
2015-04-17 15:00:00,41.99,42.0,41.89,41.97,278800.0,41.99,42.0,41.89,41.97,278800.0
2015-04-17 15:30:00,41.97,42.05,41.93,41.99,468900.0,41.97,42.05,41.93,41.99,468900.0
2015-04-20 09:30:00,42.29,42.34,41.83,41.83,142200.0,42.29,42.34,41.83,41.83,142200.0
2015-04-20 10:00:00,41.86,42.02,41.84,41.86,104000.0,41.86,42.02,41.84,41.86,104000.0
2015-04-20 10:30:00,41.86,41.96,41.7,41.83,65000.0,41.86,41.96,41.7,41.83,65000.0
2015-04-20 11:00:00,41.84,42.08,41.83,41.99,38000.0,41.84,42.08,41.83,41.99,38000.0
2015-04-20 11:30:00,42.01,42.04,41.83,42.0,82200.0,42.01,42.04,41.83,42.0,82200.0
2015-04-20 12:00:00,42.01,42.01,41.91,41.92,36700.0,42.01,42.01,41.91,41.92,36700.0
2015-04-20 12:30:00,41.91,42.09,41.89,42.09,50900.0,41.91,42.09,41.89,42.09,50900.0
2015-04-20 13:00:00,42.07,42.13,42.0,42.13,49300.0,42.07,42.13,42.0,42.13,49300.0
2015-04-20 13:30:00,42.13,42.34,42.12,42.31,57800.0,42.13,42.34,42.12,42.31,57800.0
2015-04-20 14:00:00,42.32,42.52,42.31,42.5,64200.0,42.32,42.52,42.31,42.5,64200.0
2015-04-20 14:30:00,42.5,42.5,42.41,42.44,65000.0,42.5,42.5,42.41,42.44,65000.0
2015-04-20 15:00:00,42.44,42.59,42.43,42.55,81900.0,42.44,42.59,42.43,42.55,81900.0
2015-04-20 15:30:00,42.55,42.58,42.33,42.39,378400.0,42.55,42.58,42.33,42.39,378400.0
2015-04-21 09:30:00,42.6,42.74,42.15,42.4,61800.0,42.6,42.74,42.15,42.4,61800.0
2015-04-21 10:00:00,42.44,42.57,42.15,42.18,127900.0,42.44,42.57,42.15,42.18,127900.0
2015-04-21 10:30:00,42.18,42.52,42.15,42.52,42600.0,42.18,42.52,42.15,42.52,42600.0
2015-04-21 11:00:00,42.52,42.63,42.37,42.37,58100.0,42.52,42.63,42.37,42.37,58100.0
2015-04-21 11:30:00,42.37,42.59,42.34,42.47,47200.0,42.37,42.59,42.34,42.47,47200.0
2015-04-21 12:00:00,42.48,42.57,42.47,42.56,29500.0,42.48,42.57,42.47,42.56,29500.0
2015-04-21 12:30:00,42.55,42.58,42.41,42.45,52700.0,42.55,42.58,42.41,42.45,52700.0
2015-04-21 13:00:00,42.46,42.5,42.39,42.5,32700.0,42.46,42.5,42.39,42.5,32700.0
2015-04-21 13:30:00,42.5,42.54,42.43,42.43,28500.0,42.5,42.54,42.43,42.43,28500.0
2015-04-21 14:00:00,42.41,42.42,42.27,42.36,69200.0,42.41,42.42,42.27,42.36,69200.0
2015-04-21 14:30:00,42.36,42.39,42.28,42.3,55200.0,42.36,42.39,42.28,42.3,55200.0
2015-04-21 15:00:00,42.31,42.34,42.14,42.16,111300.0,42.31,42.34,42.14,42.16,111300.0
2015-04-21 15:30:00,42.16,42.18,42.09,42.14,213500.0,42.16,42.18,42.09,42.14,213500.0
2015-04-22 09:30:00,42.24,42.4,41.82,41.89,77400.0,42.24,42.4,41.82,41.89,77400.0
2015-04-22 10:00:00,41.91,42.1,41.85,41.91,42000.0,41.91,42.1,41.85,41.91,42000.0
2015-04-22 10:30:00,41.91,42.14,41.83,42.14,55300.0,41.91,42.14,41.83,42.14,55300.0
2015-04-22 11:00:00,42.16,42.22,42.03,42.07,39000.0,42.16,42.22,42.03,42.07,39000.0
2015-04-22 11:30:00,42.08,42.14,41.91,41.94,39900.0,42.08,42.14,41.91,41.94,39900.0
2015-04-22 12:00:00,41.94,42.14,41.9,42.14,37600.0,41.94,42.14,41.9,42.14,37600.0
2015-04-22 12:30:00,42.14,42.14,42.02,42.06,23700.0,42.14,42.14,42.02,42.06,23700.0
2015-04-22 13:00:00,42.07,42.14,42.04,42.04,34700.0,42.07,42.14,42.04,42.04,34700.0
2015-04-22 13:30:00,42.05,42.13,42.02,42.02,39800.0,42.05,42.13,42.02,42.02,39800.0
2015-04-22 14:00:00,42.03,42.08,41.95,42.05,32000.0,42.03,42.08,41.95,42.05,32000.0
2015-04-22 14:30:00,42.05,42.19,42.05,42.18,39400.0,42.05,42.19,42.05,42.18,39400.0
2015-04-22 15:00:00,42.17,42.24,42.17,42.21,51200.0,42.17,42.24,42.17,42.21,51200.0
2015-04-22 15:30:00,42.21,42.23,42.14,42.18,107300.0,42.21,42.23,42.14,42.18,107300.0
2015-04-23 09:30:00,42.16,42.63,41.7,42.4,44300.0,42.16,42.63,41.7,42.4,44300.0
2015-04-23 10:00:00,42.44,42.5,42.15,42.43,76400.0,42.44,42.5,42.15,42.43,76400.0
2015-04-23 10:30:00,42.43,42.44,42.3,42.32,38900.0,42.43,42.44,42.3,42.32,38900.0
2015-04-23 11:00:00,42.32,42.36,42.21,42.23,33100.0,42.32,42.36,42.21,42.23,33100.0
2015-04-23 11:30:00,42.23,42.42,42.21,42.37,29300.0,42.23,42.42,42.21,42.37,29300.0
2015-04-23 12:00:00,42.37,42.42,42.34,42.38,24900.0,42.37,42.42,42.34,42.38,24900.0
2015-04-23 12:30:00,42.4,42.42,42.34,42.38,22300.0,42.4,42.42,42.34,42.38,22300.0
2015-04-23 13:00:00,42.4,42.5,42.37,42.45,22700.0,42.4,42.5,42.37,42.45,22700.0
2015-04-23 13:30:00,42.47,42.51,42.44,42.49,49900.0,42.47,42.51,42.44,42.49,49900.0
2015-04-23 14:00:00,42.5,42.53,42.47,42.52,43600.0,42.5,42.53,42.47,42.52,43600.0
2015-04-23 14:30:00,42.53,42.53,42.46,42.47,53600.0,42.53,42.53,42.46,42.47,53600.0
2015-04-23 15:00:00,42.47,42.65,42.47,42.62,44600.0,42.47,42.65,42.47,42.62,44600.0
2015-04-23 15:30:00,42.62,42.63,42.34,42.39,210100.0,42.62,42.63,42.34,42.39,210100.0
2015-04-24 09:30:00,42.28,42.3,42.1,42.26,75600.0,42.28,42.3,42.1,42.26,75600.0
2015-04-24 10:00:00,42.27,42.47,42.19,42.41,131900.0,42.27,42.47,42.19,42.41,131900.0
2015-04-24 10:30:00,42.39,42.4,42.16,42.26,52900.0,42.39,42.4,42.16,42.26,52900.0
2015-04-24 11:00:00,42.26,42.27,42.17,42.18,45400.0,42.26,42.27,42.17,42.18,45400.0
2015-04-24 11:30:00,42.19,42.24,42.12,42.12,34900.0,42.19,42.24,42.12,42.12,34900.0
2015-04-24 12:00:00,42.12,42.16,41.96,41.96,45300.0,42.12,42.16,41.96,41.96,45300.0
2015-04-24 12:30:00,41.96,41.97,41.85,41.86,52700.0,41.96,41.97,41.85,41.86,52700.0
2015-04-24 13:00:00,41.85,41.96,41.83,41.92,89800.0,41.85,41.96,41.83,41.92,89800.0
2015-04-24 13:30:00,41.93,41.96,41.85,41.91,56800.0,41.93,41.96,41.85,41.91,56800.0
2015-04-24 14:00:00,41.91,41.93,41.83,41.89,60300.0,41.91,41.93,41.83,41.89,60300.0
2015-04-24 14:30:00,41.89,41.93,41.81,41.82,55200.0,41.89,41.93,41.81,41.82,55200.0
2015-04-24 15:00:00,41.83,41.94,41.82,41.9,74800.0,41.83,41.94,41.82,41.9,74800.0
2015-04-24 15:30:00,41.9,41.91,41.81,41.9,312700.0,41.9,41.91,41.81,41.9,312700.0
2015-04-27 09:30:00,42.09,42.24,41.85,42.15,73300.0,42.09,42.24,41.85,42.15,73300.0
2015-04-27 10:00:00,42.19,42.41,42.11,42.38,95700.0,42.19,42.41,42.11,42.38,95700.0
2015-04-27 10:30:00,42.36,42.39,42.05,42.09,72900.0,42.36,42.39,42.05,42.09,72900.0
2015-04-27 11:00:00,42.11,42.2,42.05,42.19,49300.0,42.11,42.2,42.05,42.19,49300.0
2015-04-27 11:30:00,42.19,42.2,42.05,42.09,48500.0,42.19,42.2,42.05,42.09,48500.0
2015-04-27 12:00:00,42.09,42.13,41.99,42.01,66100.0,42.09,42.13,41.99,42.01,66100.0
2015-04-27 12:30:00,42.01,42.06,41.89,41.92,37600.0,42.01,42.06,41.89,41.92,37600.0
2015-04-27 13:00:00,41.91,42.04,41.9,42.01,79400.0,41.91,42.04,41.9,42.01,79400.0
2015-04-27 13:30:00,41.99,42.0,41.89,41.95,69400.0,41.99,42.0,41.89,41.95,69400.0
2015-04-27 14:00:00,41.95,41.96,41.87,41.92,28500.0,41.95,41.96,41.87,41.92,28500.0
2015-04-27 14:30:00,41.91,41.92,41.85,41.92,33500.0,41.91,41.92,41.85,41.92,33500.0
2015-04-27 15:00:00,41.92,41.94,41.66,41.67,56200.0,41.92,41.94,41.66,41.67,56200.0
2015-04-27 15:30:00,41.67,41.73,41.52,41.56,197900.0,41.67,41.73,41.52,41.56,197900.0
2015-04-28 09:30:00,41.56,41.72,41.33,41.51,205800.0,41.56,41.72,41.33,41.51,205800.0
2015-04-28 10:00:00,41.5,41.5,41.12,41.38,57900.0,41.5,41.5,41.12,41.38,57900.0
2015-04-28 10:30:00,41.38,41.71,41.38,41.5,38400.0,41.38,41.71,41.38,41.5,38400.0
2015-04-28 11:00:00,41.52,41.74,41.45,41.46,66300.0,41.52,41.74,41.45,41.46,66300.0
2015-04-28 11:30:00,41.48,41.5,41.31,41.44,77000.0,41.48,41.5,41.31,41.44,77000.0
2015-04-28 12:00:00,41.45,41.49,41.41,41.48,76000.0,41.45,41.49,41.41,41.48,76000.0
2015-04-28 12:30:00,41.48,41.52,41.43,41.45,27400.0,41.48,41.52,41.43,41.45,27400.0
2015-04-28 13:00:00,41.44,41.53,41.41,41.45,36600.0,41.44,41.53,41.41,41.45,36600.0
2015-04-28 13:30:00,41.47,41.54,41.43,41.51,38600.0,41.47,41.54,41.43,41.51,38600.0
2015-04-28 14:00:00,41.52,41.53,41.33,41.34,73000.0,41.52,41.53,41.33,41.34,73000.0
2015-04-28 14:30:00,41.32,41.35,41.26,41.3,79400.0,41.32,41.35,41.26,41.3,79400.0
2015-04-28 15:00:00,41.31,41.35,41.27,41.27,71600.0,41.31,41.35,41.27,41.27,71600.0
2015-04-28 15:30:00,41.27,41.28,41.1,41.18,293000.0,41.27,41.28,41.1,41.18,293000.0
2015-04-29 09:30:00,41.08,41.6,40.98,40.98,87000.0,41.08,41.6,40.98,40.98,87000.0
2015-04-29 10:00:00,40.99,41.0,40.77,40.85,90600.0,40.99,41.0,40.77,40.85,90600.0
2015-04-29 10:30:00,40.84,41.0,40.81,40.82,115300.0,40.84,41.0,40.81,40.82,115300.0
2015-04-29 11:00:00,40.81,40.89,40.55,40.61,95500.0,40.81,40.89,40.55,40.61,95500.0
2015-04-29 11:30:00,40.6,40.64,40.47,40.49,89400.0,40.6,40.64,40.47,40.49,89400.0
2015-04-29 12:00:00,40.5,40.5,40.11,40.17,126500.0,40.5,40.5,40.11,40.17,126500.0
2015-04-29 12:30:00,40.17,40.32,40.04,40.07,121100.0,40.17,40.32,40.04,40.07,121100.0
2015-04-29 13:00:00,40.07,40.09,39.91,39.93,119100.0,40.07,40.09,39.91,39.93,119100.0
2015-04-29 13:30:00,39.92,40.09,39.87,39.99,101400.0,39.92,40.09,39.87,39.99,101400.0
2015-04-29 14:00:00,39.96,40.15,39.96,40.12,103400.0,39.96,40.15,39.96,40.12,103400.0
2015-04-29 14:30:00,40.11,40.17,40.01,40.02,117200.0,40.11,40.17,40.01,40.02,117200.0
2015-04-29 15:00:00,40.03,40.07,39.93,39.95,196000.0,40.03,40.07,39.93,39.95,196000.0
2015-04-29 15:30:00,39.96,40.11,39.95,40.04,324700.0,39.96,40.11,39.95,40.04,324700.0
2015-04-30 09:30:00,39.98,40.22,39.75,40.01,170600.0,39.98,40.22,39.75,40.01,170600.0
2015-04-30 10:00:00,39.99,40.29,39.97,40.21,149400.0,39.99,40.29,39.97,40.21,149400.0
2015-04-30 10:30:00,40.21,40.56,40.13,40.5,103100.0,40.21,40.56,40.13,40.5,103100.0
2015-04-30 11:00:00,40.49,40.71,40.34,40.34,94000.0,40.49,40.71,40.34,40.34,94000.0
2015-04-30 11:30:00,40.35,40.37,40.18,40.22,74600.0,40.35,40.37,40.18,40.22,74600.0
2015-04-30 12:00:00,40.22,40.35,40.19,40.23,121500.0,40.22,40.35,40.19,40.23,121500.0
2015-04-30 12:30:00,40.23,40.23,40.15,40.22,48300.0,40.23,40.23,40.15,40.22,48300.0
2015-04-30 13:00:00,40.23,40.32,40.2,40.32,44200.0,40.23,40.32,40.2,40.32,44200.0
2015-04-30 13:30:00,40.3,40.39,40.26,40.36,53400.0,40.3,40.39,40.26,40.36,53400.0
2015-04-30 14:00:00,40.35,40.37,40.26,40.27,76700.0,40.35,40.37,40.26,40.27,76700.0
2015-04-30 14:30:00,40.27,40.28,39.98,39.98,124500.0,40.27,40.28,39.98,39.98,124500.0
2015-04-30 15:00:00,39.98,39.99,39.82,39.85,142900.0,39.98,39.99,39.82,39.85,142900.0
2015-04-30 15:30:00,39.85,40.08,39.85,40.03,451000.0,39.85,40.08,39.85,40.03,451000.0
2015-05-01 09:30:00,40.16,40.52,40.16,40.3,75500.0,40.16,40.52,40.16,40.3,75500.0
2015-05-01 10:00:00,40.29,40.65,40.27,40.46,230600.0,40.29,40.65,40.27,40.46,230600.0
2015-05-01 10:30:00,40.44,40.52,40.26,40.27,52400.0,40.44,40.52,40.26,40.27,52400.0
2015-05-01 11:00:00,40.27,40.46,40.2,40.21,64100.0,40.27,40.46,40.2,40.21,64100.0
2015-05-01 11:30:00,40.2,40.28,40.1,40.18,45400.0,40.2,40.28,40.1,40.18,45400.0
2015-05-01 12:00:00,40.17,40.27,40.11,40.22,39100.0,40.17,40.27,40.11,40.22,39100.0
2015-05-01 12:30:00,40.24,40.3,40.22,40.3,49600.0,40.24,40.3,40.22,40.3,49600.0
2015-05-01 13:00:00,40.3,40.42,40.28,40.41,66300.0,40.3,40.42,40.28,40.41,66300.0
2015-05-01 13:30:00,40.41,40.58,40.38,40.57,77100.0,40.41,40.58,40.38,40.57,77100.0
2015-05-01 14:00:00,40.57,40.64,40.55,40.64,71800.0,40.57,40.64,40.55,40.64,71800.0
2015-05-01 14:30:00,40.62,40.64,40.47,40.47,79300.0,40.62,40.64,40.47,40.47,79300.0
2015-05-01 15:00:00,40.48,40.58,40.47,40.5,70700.0,40.48,40.58,40.47,40.5,70700.0
2015-05-01 15:30:00,40.5,40.51,40.33,40.4,395100.0,40.5,40.51,40.33,40.4,395100.0
2015-05-04 09:30:00,40.83,41.16,40.79,40.96,292800.0,40.83,41.16,40.79,40.96,292800.0
2015-05-04 10:00:00,40.97,41.0,40.8,40.95,234300.0,40.97,41.0,40.8,40.95,234300.0
2015-05-04 10:30:00,40.95,41.15,40.94,41.12,99200.0,40.95,41.15,40.94,41.12,99200.0
2015-05-04 11:00:00,41.12,41.19,40.9,40.9,63200.0,41.12,41.19,40.9,40.9,63200.0
2015-05-04 11:30:00,40.9,40.94,40.69,40.76,52000.0,40.9,40.94,40.69,40.76,52000.0
2015-05-04 12:00:00,40.76,40.76,40.51,40.59,42600.0,40.76,40.76,40.51,40.59,42600.0
2015-05-04 12:30:00,40.6,40.63,40.53,40.62,33600.0,40.6,40.63,40.53,40.62,33600.0
2015-05-04 13:00:00,40.63,40.67,40.53,40.57,32200.0,40.63,40.67,40.53,40.57,32200.0
2015-05-04 13:30:00,40.55,40.59,40.5,40.59,23000.0,40.55,40.59,40.5,40.59,23000.0
2015-05-04 14:00:00,40.6,40.61,40.46,40.56,30500.0,40.6,40.61,40.46,40.56,30500.0
2015-05-04 14:30:00,40.56,40.67,40.55,40.66,39100.0,40.56,40.67,40.55,40.66,39100.0
2015-05-04 15:00:00,40.65,40.66,40.56,40.56,64100.0,40.65,40.66,40.56,40.56,64100.0
2015-05-04 15:30:00,40.56,40.61,40.5,40.53,149800.0,40.56,40.61,40.5,40.53,149800.0
2015-05-05 09:30:00,40.36,40.74,40.14,40.19,74000.0,40.36,40.74,40.14,40.19,74000.0
2015-05-05 10:00:00,40.18,40.27,40.03,40.16,55800.0,40.18,40.27,40.03,40.16,55800.0
2015-05-05 10:30:00,40.17,40.39,40.17,40.34,85400.0,40.17,40.39,40.17,40.34,85400.0
2015-05-05 11:00:00,40.32,40.44,40.29,40.33,38200.0,40.32,40.44,40.29,40.33,38200.0
2015-05-05 11:30:00,40.33,40.38,40.27,40.34,33100.0,40.33,40.38,40.27,40.34,33100.0
2015-05-05 12:00:00,40.36,40.47,40.33,40.43,34300.0,40.36,40.47,40.33,40.43,34300.0
2015-05-05 12:30:00,40.43,40.53,40.37,40.52,37900.0,40.43,40.53,40.37,40.52,37900.0
2015-05-05 13:00:00,40.52,40.52,40.38,40.41,43600.0,40.52,40.52,40.38,40.41,43600.0
2015-05-05 13:30:00,40.41,40.56,40.39,40.51,48900.0,40.41,40.56,40.39,40.51,48900.0
2015-05-05 14:00:00,40.5,40.55,40.47,40.51,41900.0,40.5,40.55,40.47,40.51,41900.0
2015-05-05 14:30:00,40.51,40.54,40.34,40.41,35100.0,40.51,40.54,40.34,40.41,35100.0
2015-05-05 15:00:00,40.4,40.56,40.38,40.55,55300.0,40.4,40.56,40.38,40.55,55300.0
2015-05-05 15:30:00,40.54,40.55,40.38,40.41,146200.0,40.54,40.55,40.38,40.41,146200.0
2015-05-06 09:30:00,40.43,40.58,39.91,40.14,44100.0,40.43,40.58,39.91,40.14,44100.0
2015-05-06 10:00:00,40.15,40.36,40.06,40.35,51200.0,40.15,40.36,40.06,40.35,51200.0
2015-05-06 10:30:00,40.38,40.57,40.26,40.55,37600.0,40.38,40.57,40.26,40.55,37600.0
2015-05-06 11:00:00,40.56,40.59,40.33,40.38,33500.0,40.56,40.59,40.33,40.38,33500.0
2015-05-06 11:30:00,40.4,40.56,40.33,40.56,18800.0,40.4,40.56,40.33,40.56,18800.0
2015-05-06 12:00:00,40.59,40.67,40.48,40.65,30500.0,40.59,40.67,40.48,40.65,30500.0
2015-05-06 12:30:00,40.64,40.7,40.56,40.63,41200.0,40.64,40.7,40.56,40.63,41200.0
2015-05-06 13:00:00,40.62,40.66,40.56,40.64,26100.0,40.62,40.66,40.56,40.64,26100.0
2015-05-06 13:30:00,40.63,40.65,40.52,40.55,45400.0,40.63,40.65,40.52,40.55,45400.0
2015-05-06 14:00:00,40.55,40.55,40.47,40.54,48600.0,40.55,40.55,40.47,40.54,48600.0
2015-05-06 14:30:00,40.53,40.62,40.47,40.61,37300.0,40.53,40.62,40.47,40.61,37300.0
2015-05-06 15:00:00,40.61,40.65,40.52,40.54,92600.0,40.61,40.65,40.52,40.54,92600.0
2015-05-06 15:30:00,40.55,40.67,40.48,40.66,305200.0,40.55,40.67,40.48,40.66,305200.0
2015-05-07 09:30:00,40.74,41.15,40.56,40.84,187900.0,40.74,41.15,40.56,40.84,187900.0
2015-05-07 10:00:00,40.84,40.95,40.65,40.79,72900.0,40.84,40.95,40.65,40.79,72900.0
2015-05-07 10:30:00,40.79,40.95,40.72,40.91,68700.0,40.79,40.95,40.72,40.91,68700.0
2015-05-07 11:00:00,40.88,41.0,40.77,40.92,69200.0,40.88,41.0,40.77,40.92,69200.0
2015-05-07 11:30:00,40.9,41.03,40.77,40.77,41300.0,40.9,41.03,40.77,40.77,41300.0
2015-05-07 12:00:00,40.77,41.01,40.76,40.85,57600.0,40.77,41.01,40.76,40.85,57600.0
2015-05-07 12:30:00,40.86,40.91,40.77,40.8,57100.0,40.86,40.91,40.77,40.8,57100.0
2015-05-07 13:00:00,40.81,40.82,40.72,40.78,55500.0,40.81,40.82,40.72,40.78,55500.0
2015-05-07 13:30:00,40.78,40.81,40.75,40.76,46100.0,40.78,40.81,40.75,40.76,46100.0
2015-05-07 14:00:00,40.77,40.81,40.74,40.8,47400.0,40.77,40.81,40.74,40.8,47400.0
2015-05-07 14:30:00,40.8,40.82,40.71,40.76,67400.0,40.8,40.82,40.71,40.76,67400.0
2015-05-07 15:00:00,40.77,40.8,40.69,40.77,83100.0,40.77,40.8,40.69,40.77,83100.0
2015-05-07 15:30:00,40.76,40.82,40.59,40.66,316200.0,40.76,40.82,40.59,40.66,316200.0
2015-05-08 09:30:00,40.84,41.09,40.57,41.07,111500.0,40.84,41.09,40.57,41.07,111500.0
2015-05-08 10:00:00,41.07,41.07,40.85,40.98,130200.0,41.07,41.07,40.85,40.98,130200.0
2015-05-08 10:30:00,40.97,41.01,40.69,40.99,82100.0,40.97,41.01,40.69,40.99,82100.0
2015-05-08 11:00:00,40.99,41.07,40.91,41.07,51000.0,40.99,41.07,40.91,41.07,51000.0
2015-05-08 11:30:00,41.07,41.12,40.96,41.08,89200.0,41.07,41.12,40.96,41.08,89200.0
2015-05-08 12:00:00,41.08,41.14,41.06,41.08,52200.0,41.08,41.14,41.06,41.08,52200.0
2015-05-08 12:30:00,41.07,41.09,40.95,41.0,30600.0,41.07,41.09,40.95,41.0,30600.0
2015-05-08 13:00:00,41.01,41.09,40.98,41.06,43700.0,41.01,41.09,40.98,41.06,43700.0
2015-05-08 13:30:00,41.06,41.09,40.75,40.75,56700.0,41.06,41.09,40.75,40.75,56700.0
2015-05-08 14:00:00,40.75,40.82,40.66,40.73,70600.0,40.75,40.82,40.66,40.73,70600.0
2015-05-08 14:30:00,40.72,40.82,40.68,40.73,87900.0,40.72,40.82,40.68,40.73,87900.0
2015-05-08 15:00:00,40.73,40.76,40.67,40.67,82900.0,40.73,40.76,40.67,40.67,82900.0
2015-05-08 15:30:00,40.67,40.71,40.61,40.67,209900.0,40.67,40.71,40.61,40.67,209900.0
2015-05-11 09:30:00,40.57,40.92,40.48,40.58,118500.0,40.57,40.92,40.48,40.58,118500.0
2015-05-11 10:00:00,40.56,40.71,40.5,40.66,67100.0,40.56,40.71,40.5,40.66,67100.0
2015-05-11 10:30:00,40.67,40.71,40.55,40.57,62500.0,40.67,40.71,40.55,40.57,62500.0
2015-05-11 11:00:00,40.55,40.62,40.49,40.62,58400.0,40.55,40.62,40.49,40.62,58400.0
2015-05-11 11:30:00,40.61,40.65,40.55,40.61,59400.0,40.61,40.65,40.55,40.61,59400.0
2015-05-11 12:00:00,40.62,40.62,40.33,40.36,54900.0,40.62,40.62,40.33,40.36,54900.0
2015-05-11 12:30:00,40.36,40.43,40.34,40.41,51400.0,40.36,40.43,40.34,40.41,51400.0
2015-05-11 13:00:00,40.41,40.51,40.39,40.44,51300.0,40.41,40.51,40.39,40.44,51300.0
2015-05-11 13:30:00,40.44,40.58,40.44,40.57,17800.0,40.44,40.58,40.44,40.57,17800.0
2015-05-11 14:00:00,40.57,40.61,40.51,40.57,53000.0,40.57,40.61,40.51,40.57,53000.0
2015-05-11 14:30:00,40.58,40.62,40.5,40.52,37200.0,40.58,40.62,40.5,40.52,37200.0
2015-05-11 15:00:00,40.52,40.66,40.48,40.57,113600.0,40.52,40.66,40.48,40.57,113600.0
2015-05-11 15:30:00,40.58,40.61,40.48,40.58,325600.0,40.58,40.61,40.48,40.58,325600.0
2015-05-12 09:30:00,40.39,40.43,39.83,39.97,103800.0,40.39,40.43,39.83,39.97,103800.0
2015-05-12 10:00:00,39.96,39.96,39.69,39.82,172000.0,39.96,39.96,39.69,39.82,172000.0
2015-05-12 10:30:00,39.82,40.05,39.81,39.87,96700.0,39.82,40.05,39.81,39.87,96700.0
2015-05-12 11:00:00,39.86,40.0,39.85,39.95,43200.0,39.86,40.0,39.85,39.95,43200.0
2015-05-12 11:30:00,39.95,40.02,39.92,39.94,29600.0,39.95,40.02,39.92,39.94,29600.0
2015-05-12 12:00:00,39.95,40.04,39.94,39.99,29000.0,39.95,40.04,39.94,39.99,29000.0
2015-05-12 12:30:00,39.98,40.11,39.96,40.09,33300.0,39.98,40.11,39.96,40.09,33300.0
2015-05-12 13:00:00,40.08,40.22,40.02,40.13,36700.0,40.08,40.22,40.02,40.13,36700.0
2015-05-12 13:30:00,40.14,40.17,39.99,40.13,51300.0,40.14,40.17,39.99,40.13,51300.0
2015-05-12 14:00:00,40.13,40.22,40.07,40.07,62300.0,40.13,40.22,40.07,40.07,62300.0
2015-05-12 14:30:00,40.07,40.13,39.98,40.05,82500.0,40.07,40.13,39.98,40.05,82500.0
2015-05-12 15:00:00,40.06,40.18,40.05,40.11,117400.0,40.06,40.18,40.05,40.11,117400.0
2015-05-12 15:30:00,40.11,40.18,40.07,40.14,366000.0,40.11,40.18,40.07,40.14,366000.0
2015-05-13 09:30:00,40.26,40.53,39.83,40.24,85900.0,40.26,40.53,39.83,40.24,85900.0
2015-05-13 10:00:00,40.24,40.35,40.17,40.32,90800.0,40.24,40.35,40.17,40.32,90800.0
2015-05-13 10:30:00,40.31,40.31,39.93,39.94,57800.0,40.31,40.31,39.93,39.94,57800.0
2015-05-13 11:00:00,39.94,40.04,39.76,39.87,77700.0,39.94,40.04,39.76,39.87,77700.0
2015-05-13 11:30:00,39.86,40.03,39.83,39.97,67600.0,39.86,40.03,39.83,39.97,67600.0
2015-05-13 12:00:00,39.98,40.13,39.98,40.05,48600.0,39.98,40.13,39.98,40.05,48600.0
2015-05-13 12:30:00,40.04,40.13,39.99,40.12,48800.0,40.04,40.13,39.99,40.12,48800.0
2015-05-13 13:00:00,40.12,40.15,40.06,40.15,64300.0,40.12,40.15,40.06,40.15,64300.0
2015-05-13 13:30:00,40.15,40.15,39.99,40.08,49600.0,40.15,40.15,39.99,40.08,49600.0
2015-05-13 14:00:00,40.08,40.2,40.01,40.2,105000.0,40.08,40.2,40.01,40.2,105000.0
2015-05-13 14:30:00,40.18,40.2,40.05,40.05,95400.0,40.18,40.2,40.05,40.05,95400.0
2015-05-13 15:00:00,40.07,40.08,39.91,39.92,113300.0,40.07,40.08,39.91,39.92,113300.0
2015-05-13 15:30:00,39.91,40.05,39.91,40.03,384300.0,39.91,40.05,39.91,40.03,384300.0
2015-05-14 09:30:00,41.28,41.49,39.46,39.55,211800.0,41.28,41.49,39.46,39.55,211800.0
2015-05-14 10:00:00,39.57,39.78,39.34,39.47,203500.0,39.57,39.78,39.34,39.47,203500.0
2015-05-14 10:30:00,39.46,39.6,39.38,39.44,95100.0,39.46,39.6,39.38,39.44,95100.0
2015-05-14 11:00:00,39.43,39.88,39.42,39.87,168300.0,39.43,39.88,39.42,39.87,168300.0
2015-05-14 11:30:00,39.87,39.9,39.66,39.77,102600.0,39.87,39.9,39.66,39.77,102600.0
2015-05-14 12:00:00,39.75,39.91,39.62,39.87,72800.0,39.75,39.91,39.62,39.87,72800.0
2015-05-14 12:30:00,39.87,39.99,39.86,39.91,68100.0,39.87,39.99,39.86,39.91,68100.0
2015-05-14 13:00:00,39.91,39.91,39.81,39.9,64100.0,39.91,39.91,39.81,39.9,64100.0
2015-05-14 13:30:00,39.91,39.92,39.7,39.75,102500.0,39.91,39.92,39.7,39.75,102500.0
2015-05-14 14:00:00,39.75,39.83,39.74,39.79,72900.0,39.75,39.83,39.74,39.79,72900.0
2015-05-14 14:30:00,39.8,39.86,39.65,39.7,115400.0,39.8,39.86,39.65,39.7,115400.0
2015-05-14 15:00:00,39.7,39.71,39.56,39.6,125500.0,39.7,39.71,39.56,39.6,125500.0
2015-05-14 15:30:00,39.6,39.61,39.29,39.32,686200.0,39.6,39.61,39.29,39.32,686200.0
2015-05-15 09:30:00,39.44,39.73,39.36,39.71,145400.0,39.44,39.73,39.36,39.71,145400.0
2015-05-15 10:00:00,39.7,39.7,39.29,39.49,87700.0,39.7,39.7,39.29,39.49,87700.0
2015-05-15 10:30:00,39.5,39.87,39.5,39.83,126000.0,39.5,39.87,39.5,39.83,126000.0
2015-05-15 11:00:00,39.85,40.13,39.85,40.06,89900.0,39.85,40.13,39.85,40.06,89900.0
2015-05-15 11:30:00,40.05,40.21,40.03,40.21,108000.0,40.05,40.21,40.03,40.21,108000.0
2015-05-15 12:00:00,40.21,40.22,40.12,40.15,111300.0,40.21,40.22,40.12,40.15,111300.0
2015-05-15 12:30:00,40.16,40.27,40.15,40.21,286200.0,40.16,40.27,40.15,40.21,286200.0
2015-05-15 13:00:00,40.2,40.24,39.94,39.95,277900.0,40.2,40.24,39.94,39.95,277900.0
2015-05-15 13:30:00,39.94,40.05,39.93,40.0,71600.0,39.94,40.05,39.93,40.0,71600.0
2015-05-15 14:00:00,40.01,40.04,39.89,39.97,58100.0,40.01,40.04,39.89,39.97,58100.0
2015-05-15 14:30:00,39.97,39.98,39.87,39.95,68300.0,39.97,39.98,39.87,39.95,68300.0
2015-05-15 15:00:00,39.95,39.98,39.77,39.79,135100.0,39.95,39.98,39.77,39.79,135100.0
2015-05-15 15:30:00,39.79,39.8,39.53,39.58,586600.0,39.79,39.8,39.53,39.58,586600.0
2015-05-18 09:30:00,40.17,40.6,39.86,40.17,559000.0,40.17,40.6,39.86,40.17,559000.0
2015-05-18 10:00:00,40.17,40.23,39.88,40.16,330400.0,40.17,40.23,39.88,40.16,330400.0
2015-05-18 10:30:00,40.16,40.18,39.9,39.93,226900.0,40.16,40.18,39.9,39.93,226900.0
2015-05-18 11:00:00,39.94,39.95,39.8,39.91,179900.0,39.94,39.95,39.8,39.91,179900.0
2015-05-18 11:30:00,39.92,40.27,39.92,40.05,269900.0,39.92,40.27,39.92,40.05,269900.0
2015-05-18 12:00:00,40.05,40.05,39.87,39.97,183300.0,40.05,40.05,39.87,39.97,183300.0
2015-05-18 12:30:00,39.97,40.09,39.86,39.97,221200.0,39.97,40.09,39.86,39.97,221200.0
2015-05-18 13:00:00,39.98,40.27,39.95,40.18,411800.0,39.98,40.27,39.95,40.18,411800.0
2015-05-18 13:30:00,40.18,40.27,40.15,40.21,213500.0,40.18,40.27,40.15,40.21,213500.0
2015-05-18 14:00:00,40.2,40.27,40.18,40.24,251400.0,40.2,40.27,40.18,40.24,251400.0
2015-05-18 14:30:00,40.24,40.32,40.21,40.24,257200.0,40.24,40.32,40.21,40.24,257200.0
2015-05-18 15:00:00,40.25,40.47,40.2,40.44,370700.0,40.25,40.47,40.2,40.44,370700.0
2015-05-18 15:30:00,40.45,40.88,40.42,40.71,1419400.0,40.45,40.88,40.42,40.71,1419400.0
2015-05-19 09:30:00,34.89,35.18,34.02,34.35,5986100.0,34.89,35.18,34.02,34.35,5986100.0
2015-05-19 10:00:00,34.34,34.38,33.36,33.44,3276000.0,34.34,34.38,33.36,33.44,3276000.0
2015-05-19 10:30:00,33.44,33.89,33.33,33.87,2148700.0,33.44,33.89,33.33,33.87,2148700.0
2015-05-19 11:00:00,33.85,34.12,33.75,33.83,1375100.0,33.85,34.12,33.75,33.83,1375100.0
2015-05-19 11:30:00,33.83,33.95,33.61,33.8,840300.0,33.83,33.95,33.61,33.8,840300.0
2015-05-19 12:00:00,33.79,34.0,33.71,33.78,703400.0,33.79,34.0,33.71,33.78,703400.0
2015-05-19 12:30:00,33.78,34.0,33.7,33.95,729700.0,33.78,34.0,33.7,33.95,729700.0
2015-05-19 13:00:00,33.96,34.1,33.83,33.94,1135400.0,33.96,34.1,33.83,33.94,1135400.0
2015-05-19 13:30:00,33.94,34.0,33.91,33.99,524100.0,33.94,34.0,33.91,33.99,524100.0
2015-05-19 14:00:00,34.0,34.35,33.99,34.27,1178100.0,34.0,34.35,33.99,34.27,1178100.0
2015-05-19 14:30:00,34.26,34.71,34.25,34.61,1669800.0,34.26,34.71,34.25,34.61,1669800.0
2015-05-19 15:00:00,34.59,34.59,34.02,34.17,1133700.0,34.59,34.59,34.02,34.17,1133700.0
2015-05-19 15:30:00,34.17,34.68,33.94,34.61,2286200.0,34.17,34.68,33.94,34.61,2286200.0
2015-05-20 09:30:00,34.61,34.62,34.11,34.2,627700.0,34.61,34.62,34.11,34.2,627700.0
2015-05-20 10:00:00,34.19,34.38,34.08,34.14,464600.0,34.19,34.38,34.08,34.14,464600.0
2015-05-20 10:30:00,34.14,34.32,34.13,34.26,308100.0,34.14,34.32,34.13,34.26,308100.0
2015-05-20 11:00:00,34.24,34.26,34.15,34.16,231600.0,34.24,34.26,34.15,34.16,231600.0
2015-05-20 11:30:00,34.16,34.23,34.03,34.14,269400.0,34.16,34.23,34.03,34.14,269400.0
2015-05-20 12:00:00,34.15,34.19,34.07,34.09,149700.0,34.15,34.19,34.07,34.09,149700.0
2015-05-20 12:30:00,34.09,34.14,34.06,34.14,149300.0,34.09,34.14,34.06,34.14,149300.0
2015-05-20 13:00:00,34.14,34.14,33.85,33.86,307000.0,34.14,34.14,33.85,33.86,307000.0
2015-05-20 13:30:00,33.86,33.95,33.77,33.86,314300.0,33.86,33.95,33.77,33.86,314300.0
2015-05-20 14:00:00,33.85,34.01,33.78,33.95,345500.0,33.85,34.01,33.78,33.95,345500.0
2015-05-20 14:30:00,33.95,34.17,33.94,34.16,348900.0,33.95,34.17,33.94,34.16,348900.0
2015-05-20 15:00:00,34.16,34.25,34.11,34.25,419400.0,34.16,34.25,34.11,34.25,419400.0
2015-05-20 15:30:00,34.25,34.25,34.03,34.12,847300.0,34.25,34.25,34.03,34.12,847300.0
2015-05-21 09:30:00,34.0,34.45,33.9,34.3,287000.0,34.0,34.45,33.9,34.3,287000.0
2015-05-21 10:00:00,34.3,34.36,34.28,34.35,216000.0,34.3,34.36,34.28,34.35,216000.0
2015-05-21 10:30:00,34.36,34.4,34.31,34.39,181500.0,34.36,34.4,34.31,34.39,181500.0
2015-05-21 11:00:00,34.4,34.56,34.37,34.42,277600.0,34.4,34.56,34.37,34.42,277600.0
2015-05-21 11:30:00,34.42,34.51,34.37,34.46,160900.0,34.42,34.51,34.37,34.46,160900.0
2015-05-21 12:00:00,34.46,34.57,34.37,34.56,293000.0,34.46,34.57,34.37,34.56,293000.0
2015-05-21 12:30:00,34.57,34.57,34.4,34.43,138900.0,34.57,34.57,34.4,34.43,138900.0
2015-05-21 13:00:00,34.43,34.51,34.36,34.51,212800.0,34.43,34.51,34.36,34.51,212800.0
2015-05-21 13:30:00,34.51,34.54,34.44,34.47,133200.0,34.51,34.54,34.44,34.47,133200.0
2015-05-21 14:00:00,34.45,34.49,34.43,34.48,117100.0,34.45,34.49,34.43,34.48,117100.0
2015-05-21 14:30:00,34.48,34.57,34.47,34.48,189600.0,34.48,34.57,34.47,34.48,189600.0
2015-05-21 15:00:00,34.48,34.6,34.48,34.59,240400.0,34.48,34.6,34.48,34.59,240400.0
2015-05-21 15:30:00,34.59,34.64,34.47,34.52,532500.0,34.59,34.64,34.47,34.52,532500.0
2015-05-22 09:30:00,34.65,35.0,34.61,34.93,455900.0,34.65,35.0,34.61,34.93,455900.0
2015-05-22 10:00:00,34.94,35.09,34.88,35.01,292300.0,34.94,35.09,34.88,35.01,292300.0
2015-05-22 10:30:00,35.01,35.04,34.94,35.01,183500.0,35.01,35.04,34.94,35.01,183500.0
2015-05-22 11:00:00,35.01,35.01,34.74,34.74,192200.0,35.01,35.01,34.74,34.74,192200.0
2015-05-22 11:30:00,34.74,34.85,34.62,34.84,153400.0,34.74,34.85,34.62,34.84,153400.0
2015-05-22 12:00:00,34.83,34.86,34.78,34.85,123700.0,34.83,34.86,34.78,34.85,123700.0
2015-05-22 12:30:00,34.85,34.92,34.83,34.92,122900.0,34.85,34.92,34.83,34.92,122900.0
2015-05-22 13:00:00,34.91,35.01,34.9,35.0,182400.0,34.91,35.01,34.9,35.0,182400.0
2015-05-22 13:30:00,34.99,35.0,34.85,34.87,195600.0,34.99,35.0,34.85,34.87,195600.0
2015-05-22 14:00:00,34.86,34.89,34.74,34.88,145800.0,34.86,34.89,34.74,34.88,145800.0
2015-05-22 14:30:00,34.88,34.98,34.86,34.88,154000.0,34.88,34.98,34.86,34.88,154000.0
2015-05-22 15:00:00,34.88,34.99,34.88,34.98,179100.0,34.88,34.99,34.88,34.98,179100.0
2015-05-22 15:30:00,34.98,35.0,34.83,34.84,433300.0,34.98,35.0,34.83,34.84,433300.0
2015-05-26 09:30:00,34.74,35.09,34.72,34.9,332400.0,34.74,35.09,34.72,34.9,332400.0
2015-05-26 10:00:00,34.92,35.04,34.79,35.03,406500.0,34.92,35.04,34.79,35.03,406500.0
2015-05-26 10:30:00,35.02,35.03,34.87,34.98,223400.0,35.02,35.03,34.87,34.98,223400.0
2015-05-26 11:00:00,34.97,34.97,34.82,34.82,252100.0,34.97,34.97,34.82,34.82,252100.0
2015-05-26 11:30:00,34.82,34.83,34.71,34.75,203900.0,34.82,34.83,34.71,34.75,203900.0
2015-05-26 12:00:00,34.75,34.95,34.72,34.91,235600.0,34.75,34.95,34.72,34.91,235600.0
2015-05-26 12:30:00,34.91,34.98,34.89,34.96,162200.0,34.91,34.98,34.89,34.96,162200.0
2015-05-26 13:00:00,34.96,35.0,34.92,34.98,230600.0,34.96,35.0,34.92,34.98,230600.0
2015-05-26 13:30:00,34.98,34.99,34.89,34.91,194500.0,34.98,34.99,34.89,34.91,194500.0
2015-05-26 14:00:00,34.92,35.0,34.91,34.96,213700.0,34.92,35.0,34.91,34.96,213700.0
2015-05-26 14:30:00,34.96,34.96,34.85,34.87,264900.0,34.96,34.96,34.85,34.87,264900.0
2015-05-26 15:00:00,34.87,35.03,34.85,35.02,418100.0,34.87,35.03,34.85,35.02,418100.0
2015-05-26 15:30:00,35.02,35.05,34.87,34.98,755500.0,35.02,35.05,34.87,34.98,755500.0
2015-05-27 09:30:00,34.91,35.44,34.84,35.34,412800.0,34.91,35.44,34.84,35.34,412800.0
2015-05-27 10:00:00,35.33,35.33,35.04,35.04,410200.0,35.33,35.33,35.04,35.04,410200.0
2015-05-27 10:30:00,35.04,35.05,34.88,34.99,212100.0,35.04,35.05,34.88,34.99,212100.0
2015-05-27 11:00:00,34.99,35.1,34.98,35.07,158400.0,34.99,35.1,34.98,35.07,158400.0
2015-05-27 11:30:00,35.07,35.14,35.02,35.06,249000.0,35.07,35.14,35.02,35.06,249000.0
2015-05-27 12:00:00,35.07,35.21,35.05,35.21,112200.0,35.07,35.21,35.05,35.21,112200.0
2015-05-27 12:30:00,35.21,35.24,35.19,35.24,135100.0,35.21,35.24,35.19,35.24,135100.0
2015-05-27 13:00:00,35.24,35.3,35.21,35.23,206800.0,35.24,35.3,35.21,35.23,206800.0
2015-05-27 13:30:00,35.23,35.23,35.06,35.08,184600.0,35.23,35.23,35.06,35.08,184600.0
2015-05-27 14:00:00,35.08,35.14,35.02,35.05,172700.0,35.08,35.14,35.02,35.05,172700.0
2015-05-27 14:30:00,35.04,35.11,35.03,35.1,185500.0,35.04,35.11,35.03,35.1,185500.0
2015-05-27 15:00:00,35.1,35.19,35.1,35.12,206500.0,35.1,35.19,35.1,35.12,206500.0
2015-05-27 15:30:00,35.13,35.15,34.95,34.97,381800.0,35.13,35.15,34.95,34.97,381800.0
2015-05-28 09:30:00,35.03,35.32,34.88,35.2,198100.0,35.03,35.32,34.88,35.2,198100.0
2015-05-28 10:00:00,35.19,35.24,35.06,35.2,165900.0,35.19,35.24,35.06,35.2,165900.0
2015-05-28 10:30:00,35.19,35.29,35.1,35.2,328600.0,35.19,35.29,35.1,35.2,328600.0
2015-05-28 11:00:00,35.19,35.25,35.0,35.01,105600.0,35.19,35.25,35.0,35.01,105600.0
2015-05-28 11:30:00,35.01,35.13,34.93,35.04,114400.0,35.01,35.13,34.93,35.04,114400.0
2015-05-28 12:00:00,35.03,35.03,34.89,34.9,57500.0,35.03,35.03,34.89,34.9,57500.0
2015-05-28 12:30:00,34.9,34.94,34.84,34.88,57100.0,34.9,34.94,34.84,34.88,57100.0
2015-05-28 13:00:00,34.87,34.95,34.81,34.83,59900.0,34.87,34.95,34.81,34.83,59900.0
2015-05-28 13:30:00,34.84,34.88,34.77,34.8,79300.0,34.84,34.88,34.77,34.8,79300.0
2015-05-28 14:00:00,34.8,34.84,34.76,34.82,67600.0,34.8,34.84,34.76,34.82,67600.0
2015-05-28 14:30:00,34.81,34.81,34.66,34.69,66000.0,34.81,34.81,34.66,34.69,66000.0
2015-05-28 15:00:00,34.69,34.78,34.64,34.66,110800.0,34.69,34.78,34.64,34.66,110800.0
2015-05-28 15:30:00,34.66,34.72,34.64,34.66,254000.0,34.66,34.72,34.64,34.66,254000.0
2015-05-29 09:30:00,34.68,34.68,34.11,34.21,252700.0,34.68,34.68,34.11,34.21,252700.0
2015-05-29 10:00:00,34.2,34.36,34.16,34.33,122100.0,34.2,34.36,34.16,34.33,122100.0
2015-05-29 10:30:00,34.33,34.43,34.22,34.29,93400.0,34.33,34.43,34.22,34.29,93400.0
2015-05-29 11:00:00,34.28,34.29,34.05,34.1,96000.0,34.28,34.29,34.05,34.1,96000.0
2015-05-29 11:30:00,34.11,34.29,34.06,34.28,126200.0,34.11,34.29,34.06,34.28,126200.0
2015-05-29 12:00:00,34.27,34.42,34.27,34.35,65800.0,34.27,34.42,34.27,34.35,65800.0
2015-05-29 12:30:00,34.37,34.41,34.34,34.37,78100.0,34.37,34.41,34.34,34.37,78100.0
2015-05-29 13:00:00,34.37,34.41,34.32,34.34,42100.0,34.37,34.41,34.32,34.34,42100.0
2015-05-29 13:30:00,34.34,34.35,34.24,34.24,56600.0,34.34,34.35,34.24,34.24,56600.0
2015-05-29 14:00:00,34.23,34.25,34.13,34.16,76200.0,34.23,34.25,34.13,34.16,76200.0
2015-05-29 14:30:00,34.15,34.18,34.11,34.13,55600.0,34.15,34.18,34.11,34.13,55600.0
2015-05-29 15:00:00,34.13,34.31,34.12,34.29,180500.0,34.13,34.31,34.12,34.29,180500.0
2015-05-29 15:30:00,34.29,34.45,34.26,34.38,408400.0,34.29,34.45,34.26,34.38,408400.0
2015-06-01 09:30:00,34.62,34.77,34.23,34.3,153535.0,34.62,34.77,34.23,34.3,153535.0
2015-06-01 10:00:00,34.3,34.56,34.28,34.52,174266.0,34.3,34.56,34.28,34.52,174266.0
2015-06-01 10:30:00,34.52,34.67,34.43,34.66,89053.0,34.52,34.67,34.43,34.66,89053.0
2015-06-01 11:00:00,34.65,34.74,34.57,34.58,148319.0,34.65,34.74,34.57,34.58,148319.0
2015-06-01 11:30:00,34.55,34.65,34.49,34.64,141419.0,34.55,34.65,34.49,34.64,141419.0
2015-06-01 12:00:00,34.64,34.9,34.64,34.89,120006.0,34.64,34.9,34.64,34.89,120006.0
2015-06-01 12:30:00,34.9,34.91,34.76,34.8,84967.0,34.9,34.91,34.76,34.8,84967.0
2015-06-01 13:00:00,34.8,34.82,34.7,34.75,70143.0,34.8,34.82,34.7,34.75,70143.0
2015-06-01 13:30:00,34.76,34.85,34.75,34.85,103339.0,34.76,34.85,34.75,34.85,103339.0
2015-06-01 14:00:00,34.84,34.88,34.81,34.85,144029.0,34.84,34.88,34.81,34.85,144029.0
2015-06-01 14:30:00,34.85,34.89,34.78,34.8,234652.0,34.85,34.89,34.78,34.8,234652.0
2015-06-01 15:00:00,34.8,35.0,34.8,34.95,325662.0,34.8,35.0,34.8,34.95,325662.0
2015-06-01 15:30:00,34.94,34.99,34.9,34.96,668202.0,34.94,34.99,34.9,34.96,668202.0
2015-06-02 09:30:00,34.82,34.93,34.65,34.82,92494.0,34.82,34.93,34.65,34.82,92494.0
2015-06-02 10:00:00,34.81,34.81,34.64,34.65,73320.0,34.81,34.81,34.64,34.65,73320.0
2015-06-02 10:30:00,34.65,34.86,34.65,34.74,53109.0,34.65,34.86,34.65,34.74,53109.0
2015-06-02 11:00:00,34.74,34.86,34.73,34.83,58488.0,34.74,34.86,34.73,34.83,58488.0
2015-06-02 11:30:00,34.83,34.91,34.72,34.77,62877.0,34.83,34.91,34.72,34.77,62877.0
2015-06-02 12:00:00,34.77,34.97,34.75,34.86,110508.0,34.77,34.97,34.75,34.86,110508.0
2015-06-02 12:30:00,34.86,34.93,34.82,34.9,50366.0,34.86,34.93,34.82,34.9,50366.0
2015-06-02 13:00:00,34.9,34.92,34.71,34.72,75037.0,34.9,34.92,34.71,34.72,75037.0
2015-06-02 13:30:00,34.72,34.74,34.63,34.64,95973.0,34.72,34.74,34.63,34.64,95973.0
2015-06-02 14:00:00,34.63,34.63,34.55,34.56,115850.0,34.63,34.63,34.55,34.56,115850.0
2015-06-02 14:30:00,34.56,34.59,34.5,34.55,76957.0,34.56,34.59,34.5,34.55,76957.0
2015-06-02 15:00:00,34.54,34.7,34.54,34.69,159360.0,34.54,34.7,34.54,34.69,159360.0
2015-06-02 15:30:00,34.69,34.71,34.59,34.63,387778.0,34.69,34.71,34.59,34.63,387778.0
2015-06-03 09:30:00,34.87,35.06,34.66,35.04,411754.0,34.87,35.06,34.66,35.04,411754.0
2015-06-03 10:00:00,35.04,35.17,34.98,35.15,380382.0,35.04,35.17,34.98,35.15,380382.0
2015-06-03 10:30:00,35.15,35.2,35.08,35.19,383168.0,35.15,35.2,35.08,35.19,383168.0
2015-06-03 11:00:00,35.19,35.3,35.15,35.17,256380.0,35.19,35.3,35.15,35.17,256380.0
2015-06-03 11:30:00,35.18,35.31,35.14,35.3,229649.0,35.18,35.31,35.14,35.3,229649.0
2015-06-03 12:00:00,35.3,35.32,35.16,35.29,315684.0,35.3,35.32,35.16,35.29,315684.0
2015-06-03 12:30:00,35.28,35.35,35.25,35.34,215784.0,35.28,35.35,35.25,35.34,215784.0
2015-06-03 13:00:00,35.34,35.54,35.31,35.54,236722.0,35.34,35.54,35.31,35.54,236722.0
2015-06-03 13:30:00,35.53,35.67,35.5,35.63,175573.0,35.53,35.67,35.5,35.63,175573.0
2015-06-03 14:00:00,35.63,35.85,35.62,35.85,267409.0,35.63,35.85,35.62,35.85,267409.0
2015-06-03 14:30:00,35.85,36.1,35.84,36.03,487044.0,35.85,36.1,35.84,36.03,487044.0
2015-06-03 15:00:00,36.03,36.29,36.03,36.15,671512.0,36.03,36.29,36.03,36.15,671512.0
2015-06-03 15:30:00,36.14,36.18,35.97,35.98,777388.0,36.14,36.18,35.97,35.98,777388.0
2015-06-04 09:30:00,35.91,36.36,35.63,36.27,323201.0,35.91,36.36,35.63,36.27,323201.0
2015-06-04 10:00:00,36.27,36.62,36.25,36.61,437353.0,36.27,36.62,36.25,36.61,437353.0
2015-06-04 10:30:00,36.61,36.74,36.5,36.5,361848.0,36.61,36.74,36.5,36.5,361848.0
2015-06-04 11:00:00,36.51,36.67,36.5,36.54,344771.0,36.51,36.67,36.5,36.54,344771.0
2015-06-04 11:30:00,36.53,36.63,36.43,36.63,336255.0,36.53,36.63,36.43,36.63,336255.0
2015-06-04 12:00:00,36.63,36.64,36.5,36.6,193960.0,36.63,36.64,36.5,36.6,193960.0
2015-06-04 12:30:00,36.6,36.64,36.53,36.55,155610.0,36.6,36.64,36.53,36.55,155610.0
2015-06-04 13:00:00,36.55,36.56,36.4,36.42,221656.0,36.55,36.56,36.4,36.42,221656.0
2015-06-04 13:30:00,36.42,36.52,36.41,36.49,242535.0,36.42,36.52,36.41,36.49,242535.0
2015-06-04 14:00:00,36.49,36.55,36.43,36.55,223194.0,36.49,36.55,36.43,36.55,223194.0
2015-06-04 14:30:00,36.55,36.55,36.44,36.5,235586.0,36.55,36.55,36.44,36.5,235586.0
2015-06-04 15:00:00,36.5,36.63,36.5,36.54,470905.0,36.5,36.63,36.5,36.54,470905.0
2015-06-04 15:30:00,36.54,36.55,36.31,36.37,818649.0,36.54,36.55,36.31,36.37,818649.0
2015-06-05 09:30:00,36.18,36.37,36.06,36.33,249365.0,36.18,36.37,36.06,36.33,249365.0
2015-06-05 10:00:00,36.32,36.55,36.31,36.41,239845.0,36.32,36.55,36.31,36.41,239845.0
2015-06-05 10:30:00,36.42,36.49,36.35,36.48,266702.0,36.42,36.49,36.35,36.48,266702.0
2015-06-05 11:00:00,36.47,36.62,36.4,36.61,176636.0,36.47,36.62,36.4,36.61,176636.0
2015-06-05 11:30:00,36.61,36.88,36.6,36.87,282696.0,36.61,36.88,36.6,36.87,282696.0
2015-06-05 12:00:00,36.87,36.93,36.7,36.73,191643.0,36.87,36.93,36.7,36.73,191643.0
2015-06-05 12:30:00,36.73,36.76,36.65,36.71,132330.0,36.73,36.76,36.65,36.71,132330.0
2015-06-05 13:00:00,36.71,36.78,36.7,36.76,169115.0,36.71,36.78,36.7,36.76,169115.0
2015-06-05 13:30:00,36.75,36.82,36.73,36.73,176339.0,36.75,36.82,36.73,36.73,176339.0
2015-06-05 14:00:00,36.73,36.74,36.53,36.53,183065.0,36.73,36.74,36.53,36.53,183065.0
2015-06-05 14:30:00,36.54,36.61,36.47,36.47,208991.0,36.54,36.61,36.47,36.47,208991.0
2015-06-05 15:00:00,36.47,36.53,36.44,36.53,233108.0,36.47,36.53,36.44,36.53,233108.0
2015-06-05 15:30:00,36.53,36.53,36.33,36.34,385668.0,36.53,36.53,36.33,36.34,385668.0
2015-06-08 09:30:00,36.21,36.53,36.11,36.53,205691.0,36.21,36.53,36.11,36.53,205691.0
2015-06-08 10:00:00,36.52,36.52,36.4,36.47,90753.0,36.52,36.52,36.4,36.47,90753.0
2015-06-08 10:30:00,36.45,36.6,36.42,36.46,109937.0,36.45,36.6,36.42,36.46,109937.0
2015-06-08 11:00:00,36.45,36.5,36.32,36.33,71487.0,36.45,36.5,36.32,36.33,71487.0
2015-06-08 11:30:00,36.31,36.41,36.24,36.26,63841.0,36.31,36.41,36.24,36.26,63841.0
2015-06-08 12:00:00,36.27,36.31,36.24,36.29,54192.0,36.27,36.31,36.24,36.29,54192.0
2015-06-08 12:30:00,36.29,36.38,36.27,36.32,126369.0,36.29,36.38,36.27,36.32,126369.0
2015-06-08 13:00:00,36.31,36.36,36.27,36.3,140848.0,36.31,36.36,36.27,36.3,140848.0
2015-06-08 13:30:00,36.3,36.3,36.2,36.23,89383.0,36.3,36.3,36.2,36.23,89383.0
2015-06-08 14:00:00,36.24,36.31,36.14,36.3,129216.0,36.24,36.31,36.14,36.3,129216.0
2015-06-08 14:30:00,36.31,36.41,36.29,36.33,114711.0,36.31,36.41,36.29,36.33,114711.0
2015-06-08 15:00:00,36.34,36.36,36.11,36.11,106009.0,36.34,36.36,36.11,36.11,106009.0
2015-06-08 15:30:00,36.12,36.18,36.11,36.11,250239.0,36.12,36.18,36.11,36.11,250239.0
2015-06-09 09:30:00,36.03,36.31,35.9,36.03,114442.0,36.03,36.31,35.9,36.03,114442.0
2015-06-09 10:00:00,35.98,35.98,35.75,35.8,64224.0,35.98,35.98,35.75,35.8,64224.0
2015-06-09 10:30:00,35.79,35.9,35.74,35.89,87070.0,35.79,35.9,35.74,35.89,87070.0
2015-06-09 11:00:00,35.9,35.93,35.79,35.8,64421.0,35.9,35.93,35.79,35.8,64421.0
2015-06-09 11:30:00,35.8,35.87,35.73,35.75,87617.0,35.8,35.87,35.73,35.75,87617.0
2015-06-09 12:00:00,35.74,35.74,35.65,35.66,74417.0,35.74,35.74,35.65,35.66,74417.0
2015-06-09 12:30:00,35.66,35.72,35.65,35.72,112603.0,35.66,35.72,35.65,35.72,112603.0
2015-06-09 13:00:00,35.72,35.82,35.72,35.79,89785.0,35.72,35.82,35.72,35.79,89785.0
2015-06-09 13:30:00,35.8,35.84,35.64,35.67,120911.0,35.8,35.84,35.64,35.67,120911.0
2015-06-09 14:00:00,35.67,35.85,35.67,35.84,125366.0,35.67,35.85,35.67,35.84,125366.0
2015-06-09 14:30:00,35.85,35.96,35.85,35.9,102035.0,35.85,35.96,35.85,35.9,102035.0
2015-06-09 15:00:00,35.9,36.02,35.86,36.01,151502.0,35.9,36.02,35.86,36.01,151502.0
2015-06-09 15:30:00,36.02,36.11,35.98,36.07,375174.0,36.02,36.11,35.98,36.07,375174.0
2015-06-10 09:30:00,36.37,36.37,35.67,35.69,535129.0,36.37,36.37,35.67,35.69,535129.0
2015-06-10 10:00:00,35.69,35.7,35.32,35.33,540511.0,35.69,35.7,35.32,35.33,540511.0
2015-06-10 10:30:00,35.35,35.46,34.94,35.03,574150.0,35.35,35.46,34.94,35.03,574150.0
2015-06-10 11:00:00,35.04,35.15,34.76,34.85,441375.0,35.04,35.15,34.76,34.85,441375.0
2015-06-10 11:30:00,34.84,35.09,34.77,35.0,493501.0,34.84,35.09,34.77,35.0,493501.0
2015-06-10 12:00:00,35.0,35.11,34.95,35.0,174027.0,35.0,35.11,34.95,35.0,174027.0
2015-06-10 12:30:00,35.01,35.02,34.91,34.99,127381.0,35.01,35.02,34.91,34.99,127381.0
2015-06-10 13:00:00,34.99,35.0,34.91,34.97,231845.0,34.99,35.0,34.91,34.97,231845.0
2015-06-10 13:30:00,34.97,34.99,34.81,34.83,236342.0,34.97,34.99,34.81,34.83,236342.0
2015-06-10 14:00:00,34.83,34.97,34.82,34.95,73654.0,34.83,34.97,34.82,34.95,73654.0
2015-06-10 14:30:00,34.95,35.03,34.94,34.98,220267.0,34.95,35.03,34.94,34.98,220267.0
2015-06-10 15:00:00,34.99,35.13,34.97,35.01,286778.0,34.99,35.13,34.97,35.01,286778.0
2015-06-10 15:30:00,35.01,35.22,34.99,35.15,806510.0,35.01,35.22,34.99,35.15,806510.0
2015-06-11 09:30:00,35.43,35.55,35.21,35.47,149308.0,35.43,35.55,35.21,35.47,149308.0
2015-06-11 10:00:00,35.48,35.55,35.33,35.37,333380.0,35.48,35.55,35.33,35.37,333380.0
2015-06-11 10:30:00,35.36,35.38,35.27,35.34,107505.0,35.36,35.38,35.27,35.34,107505.0
2015-06-11 11:00:00,35.34,35.38,35.19,35.23,82110.0,35.34,35.38,35.19,35.23,82110.0
2015-06-11 11:30:00,35.23,35.25,35.15,35.16,65492.0,35.23,35.25,35.15,35.16,65492.0
2015-06-11 12:00:00,35.16,35.23,35.12,35.16,170054.0,35.16,35.23,35.12,35.16,170054.0
2015-06-11 12:30:00,35.15,35.25,35.13,35.25,39328.0,35.15,35.25,35.13,35.25,39328.0
2015-06-11 13:00:00,35.25,35.25,35.2,35.23,40518.0,35.25,35.25,35.2,35.23,40518.0
2015-06-11 13:30:00,35.22,35.24,35.1,35.12,54899.0,35.22,35.24,35.1,35.12,54899.0
2015-06-11 14:00:00,35.12,35.17,35.11,35.13,54676.0,35.12,35.17,35.11,35.13,54676.0
2015-06-11 14:30:00,35.13,35.2,35.13,35.17,52935.0,35.13,35.2,35.13,35.17,52935.0
2015-06-11 15:00:00,35.16,35.16,34.98,35.03,473145.0,35.16,35.16,34.98,35.03,473145.0
2015-06-11 15:30:00,35.04,35.06,34.97,35.06,775749.0,35.04,35.06,34.97,35.06,775749.0
2015-06-12 09:30:00,35.48,35.7,35.18,35.64,293290.0,35.48,35.7,35.18,35.64,293290.0
2015-06-12 10:00:00,35.65,35.82,35.63,35.77,148615.0,35.65,35.82,35.63,35.77,148615.0
2015-06-12 10:30:00,35.76,35.8,35.5,35.52,93760.0,35.76,35.8,35.5,35.52,93760.0
2015-06-12 11:00:00,35.52,35.74,35.46,35.73,88079.0,35.52,35.74,35.46,35.73,88079.0
2015-06-12 11:30:00,35.73,35.73,35.59,35.66,61719.0,35.73,35.73,35.59,35.66,61719.0
2015-06-12 12:00:00,35.67,35.74,35.6,35.74,66264.0,35.67,35.74,35.6,35.74,66264.0
2015-06-12 12:30:00,35.72,35.73,35.61,35.62,85240.0,35.72,35.73,35.61,35.62,85240.0
2015-06-12 13:00:00,35.62,35.65,35.54,35.63,56308.0,35.62,35.65,35.54,35.63,56308.0
2015-06-12 13:30:00,35.63,35.66,35.52,35.59,50149.0,35.63,35.66,35.52,35.59,50149.0
2015-06-12 14:00:00,35.59,35.6,35.56,35.56,37959.0,35.59,35.6,35.56,35.56,37959.0
2015-06-12 14:30:00,35.55,35.59,35.54,35.55,62526.0,35.55,35.59,35.54,35.55,62526.0
2015-06-12 15:00:00,35.55,35.58,35.53,35.54,77749.0,35.55,35.58,35.53,35.54,77749.0
2015-06-12 15:30:00,35.55,35.58,35.52,35.54,283635.0,35.55,35.58,35.52,35.54,283635.0
2015-06-15 09:30:00,35.37,35.54,35.07,35.14,100790.0,35.37,35.54,35.07,35.14,100790.0
2015-06-15 10:00:00,35.13,35.28,35.09,35.26,176742.0,35.13,35.28,35.09,35.26,176742.0
2015-06-15 10:30:00,35.25,35.25,35.12,35.17,76299.0,35.25,35.25,35.12,35.17,76299.0
2015-06-15 11:00:00,35.18,35.25,35.1,35.11,128489.0,35.18,35.25,35.1,35.11,128489.0
2015-06-15 11:30:00,35.11,35.17,35.1,35.14,94582.0,35.11,35.17,35.1,35.14,94582.0
2015-06-15 12:00:00,35.14,35.22,35.11,35.18,148274.0,35.14,35.22,35.11,35.18,148274.0
2015-06-15 12:30:00,35.17,35.26,35.17,35.23,58979.0,35.17,35.26,35.17,35.23,58979.0
2015-06-15 13:00:00,35.23,35.23,35.11,35.11,66502.0,35.23,35.23,35.11,35.11,66502.0
2015-06-15 13:30:00,35.12,35.13,35.02,35.1,103155.0,35.12,35.13,35.02,35.1,103155.0
2015-06-15 14:00:00,35.1,35.16,35.07,35.08,61715.0,35.1,35.16,35.07,35.08,61715.0
2015-06-15 14:30:00,35.09,35.11,34.99,35.0,90887.0,35.09,35.11,34.99,35.0,90887.0
2015-06-15 15:00:00,35.0,35.0,34.92,35.0,255970.0,35.0,35.0,34.92,35.0,255970.0
2015-06-15 15:30:00,35.0,35.02,34.95,34.99,366461.0,35.0,35.02,34.95,34.99,366461.0
2015-06-16 09:30:00,35.01,35.23,34.92,35.09,278857.0,35.01,35.23,34.92,35.09,278857.0
2015-06-16 10:00:00,35.09,35.19,35.06,35.06,94958.0,35.09,35.19,35.06,35.06,94958.0
2015-06-16 10:30:00,35.06,35.15,34.99,35.03,457332.0,35.06,35.15,34.99,35.03,457332.0
2015-06-16 11:00:00,35.03,35.24,35.02,35.19,116542.0,35.03,35.24,35.02,35.19,116542.0
2015-06-16 11:30:00,35.2,35.26,35.09,35.14,90215.0,35.2,35.26,35.09,35.14,90215.0
2015-06-16 12:00:00,35.14,35.27,35.11,35.25,52851.0,35.14,35.27,35.11,35.25,52851.0
2015-06-16 12:30:00,35.26,35.28,35.2,35.24,84428.0,35.26,35.28,35.2,35.24,84428.0
2015-06-16 13:00:00,35.24,35.28,35.16,35.17,43340.0,35.24,35.28,35.16,35.17,43340.0
2015-06-16 13:30:00,35.17,35.18,35.06,35.11,55055.0,35.17,35.18,35.06,35.11,55055.0
2015-06-16 14:00:00,35.1,35.16,35.08,35.12,45400.0,35.1,35.16,35.08,35.12,45400.0
2015-06-16 14:30:00,35.13,35.2,35.12,35.19,56902.0,35.13,35.2,35.12,35.19,56902.0
2015-06-16 15:00:00,35.19,35.21,35.13,35.14,90730.0,35.19,35.21,35.13,35.14,90730.0
2015-06-16 15:30:00,35.14,35.22,35.13,35.15,258781.0,35.14,35.22,35.13,35.15,258781.0
2015-06-17 09:30:00,35.09,35.39,35.09,35.2,263614.0,35.09,35.39,35.09,35.2,263614.0
2015-06-17 10:00:00,35.21,35.23,35.14,35.15,55995.0,35.21,35.23,35.14,35.15,55995.0
2015-06-17 10:30:00,35.15,35.24,35.14,35.2,110141.0,35.15,35.24,35.14,35.2,110141.0
2015-06-17 11:00:00,35.18,35.19,35.01,35.03,65566.0,35.18,35.19,35.01,35.03,65566.0
2015-06-17 11:30:00,35.04,35.11,35.02,35.08,50287.0,35.04,35.11,35.02,35.08,50287.0
2015-06-17 12:00:00,35.08,35.11,34.96,34.97,51006.0,35.08,35.11,34.96,34.97,51006.0
2015-06-17 12:30:00,34.97,35.03,34.9,34.94,46419.0,34.97,35.03,34.9,34.94,46419.0
2015-06-17 13:00:00,34.93,34.97,34.87,34.96,41398.0,34.93,34.97,34.87,34.96,41398.0
2015-06-17 13:30:00,34.95,34.99,34.91,34.98,26399.0,34.95,34.99,34.91,34.98,26399.0
2015-06-17 14:00:00,34.97,35.19,34.89,34.97,95034.0,34.97,35.19,34.89,34.97,95034.0
2015-06-17 14:30:00,34.96,35.12,34.95,35.09,109308.0,34.96,35.12,34.95,35.09,109308.0
2015-06-17 15:00:00,35.09,35.1,35.03,35.05,73870.0,35.09,35.1,35.03,35.05,73870.0
2015-06-17 15:30:00,35.06,35.1,35.01,35.01,246086.0,35.06,35.1,35.01,35.01,246086.0
2015-06-18 09:30:00,35.19,35.56,35.04,35.56,96494.0,35.19,35.56,35.04,35.56,96494.0
2015-06-18 10:00:00,35.56,35.59,35.38,35.38,105662.0,35.56,35.59,35.38,35.38,105662.0
2015-06-18 10:30:00,35.38,35.43,35.32,35.37,109544.0,35.38,35.43,35.32,35.37,109544.0
2015-06-18 11:00:00,35.37,35.38,35.22,35.26,79628.0,35.37,35.38,35.22,35.26,79628.0
2015-06-18 11:30:00,35.26,35.51,35.25,35.45,111780.0,35.26,35.51,35.25,35.45,111780.0
2015-06-18 12:00:00,35.47,35.47,35.36,35.42,48900.0,35.47,35.47,35.36,35.42,48900.0
2015-06-18 12:30:00,35.41,35.48,35.35,35.35,83799.0,35.41,35.48,35.35,35.35,83799.0
2015-06-18 13:00:00,35.35,35.39,35.28,35.31,56302.0,35.35,35.39,35.28,35.31,56302.0
2015-06-18 13:30:00,35.32,35.39,35.3,35.33,30898.0,35.32,35.39,35.3,35.33,30898.0
2015-06-18 14:00:00,35.32,35.42,35.32,35.41,67823.0,35.32,35.42,35.32,35.41,67823.0
2015-06-18 14:30:00,35.41,35.45,35.36,35.37,63469.0,35.41,35.45,35.36,35.37,63469.0
2015-06-18 15:00:00,35.37,35.37,35.28,35.31,79878.0,35.37,35.37,35.28,35.31,79878.0
2015-06-18 15:30:00,35.32,35.33,35.19,35.2,401924.0,35.32,35.33,35.19,35.2,401924.0
2015-06-19 09:30:00,35.14,35.45,34.96,35.03,223014.0,35.14,35.45,34.96,35.03,223014.0
2015-06-19 10:00:00,35.03,35.3,35.0,35.27,76462.0,35.03,35.3,35.0,35.27,76462.0
2015-06-19 10:30:00,35.27,35.28,35.18,35.2,83321.0,35.27,35.28,35.18,35.2,83321.0
2015-06-19 11:00:00,35.2,35.21,35.17,35.18,81682.0,35.2,35.21,35.17,35.18,81682.0
2015-06-19 11:30:00,35.19,35.31,35.19,35.29,59294.0,35.19,35.31,35.19,35.29,59294.0
2015-06-19 12:00:00,35.29,35.29,35.16,35.18,63839.0,35.29,35.29,35.16,35.18,63839.0
2015-06-19 12:30:00,35.18,35.19,35.15,35.18,41917.0,35.18,35.19,35.15,35.18,41917.0
2015-06-19 13:00:00,35.18,35.26,35.17,35.25,54489.0,35.18,35.26,35.17,35.25,54489.0
2015-06-19 13:30:00,35.25,35.32,35.25,35.32,67906.0,35.25,35.32,35.25,35.32,67906.0
2015-06-19 14:00:00,35.32,35.32,35.2,35.21,45956.0,35.32,35.32,35.2,35.21,45956.0
2015-06-19 14:30:00,35.22,35.23,35.11,35.12,79311.0,35.22,35.23,35.11,35.12,79311.0
2015-06-19 15:00:00,35.12,35.16,35.05,35.06,148687.0,35.12,35.16,35.05,35.06,148687.0
2015-06-19 15:30:00,35.07,35.3,35.01,35.07,520172.0,35.07,35.3,35.01,35.07,520172.0
2015-06-22 09:30:00,35.27,35.36,35.17,35.35,110582.0,35.27,35.36,35.17,35.35,110582.0
2015-06-22 10:00:00,35.34,35.45,35.29,35.33,78377.0,35.34,35.45,35.29,35.33,78377.0
2015-06-22 10:30:00,35.31,35.33,35.13,35.15,107310.0,35.31,35.33,35.13,35.15,107310.0
2015-06-22 11:00:00,35.15,35.29,35.15,35.25,53496.0,35.15,35.29,35.15,35.25,53496.0
2015-06-22 11:30:00,35.25,35.3,35.21,35.21,45499.0,35.25,35.3,35.21,35.21,45499.0
2015-06-22 12:00:00,35.21,35.29,35.2,35.26,79373.0,35.21,35.29,35.2,35.26,79373.0
2015-06-22 12:30:00,35.26,35.33,35.26,35.33,41274.0,35.26,35.33,35.26,35.33,41274.0
2015-06-22 13:00:00,35.33,35.38,35.3,35.36,35396.0,35.33,35.38,35.3,35.36,35396.0
2015-06-22 13:30:00,35.36,35.49,35.36,35.44,101628.0,35.36,35.49,35.36,35.44,101628.0
2015-06-22 14:00:00,35.44,35.49,35.43,35.49,47460.0,35.44,35.49,35.43,35.49,47460.0
2015-06-22 14:30:00,35.48,35.48,35.47,35.48,33287.0,35.48,35.48,35.47,35.48,33287.0
2015-06-22 15:00:00,35.47,35.47,35.36,35.39,99055.0,35.47,35.47,35.36,35.39,99055.0
2015-06-22 15:30:00,35.39,35.42,35.36,35.39,175079.0,35.39,35.42,35.36,35.39,175079.0
2015-06-23 09:30:00,35.32,35.91,35.32,35.71,118651.0,35.32,35.91,35.32,35.71,118651.0
2015-06-23 10:00:00,35.7,35.77,35.65,35.7,60641.0,35.7,35.77,35.65,35.7,60641.0
2015-06-23 10:30:00,35.7,35.73,35.56,35.56,75268.0,35.7,35.73,35.56,35.56,75268.0
2015-06-23 11:00:00,35.56,35.62,35.47,35.48,47148.0,35.56,35.62,35.47,35.48,47148.0
2015-06-23 11:30:00,35.49,35.49,35.4,35.47,52520.0,35.49,35.49,35.4,35.47,52520.0
2015-06-23 12:00:00,35.47,35.5,35.43,35.49,40998.0,35.47,35.5,35.43,35.49,40998.0
2015-06-23 12:30:00,35.48,35.5,35.46,35.5,20455.0,35.48,35.5,35.46,35.5,20455.0
2015-06-23 13:00:00,35.51,35.57,35.5,35.57,29101.0,35.51,35.57,35.5,35.57,29101.0
2015-06-23 13:30:00,35.56,35.64,35.56,35.64,48247.0,35.56,35.64,35.56,35.64,48247.0
2015-06-23 14:00:00,35.64,35.68,35.63,35.66,36325.0,35.64,35.68,35.63,35.66,36325.0
2015-06-23 14:30:00,35.66,35.72,35.64,35.69,59903.0,35.66,35.72,35.64,35.69,59903.0
2015-06-23 15:00:00,35.69,35.69,35.65,35.67,49204.0,35.69,35.69,35.65,35.67,49204.0
2015-06-23 15:30:00,35.67,35.81,35.67,35.77,280047.0,35.67,35.81,35.67,35.77,280047.0
2015-06-24 09:30:00,35.83,35.96,35.74,35.89,88712.0,35.83,35.96,35.74,35.89,88712.0
2015-06-24 10:00:00,35.88,35.94,35.65,35.78,110940.0,35.88,35.94,35.65,35.78,110940.0
2015-06-24 10:30:00,35.8,35.8,35.68,35.71,72061.0,35.8,35.8,35.68,35.71,72061.0
2015-06-24 11:00:00,35.71,35.8,35.69,35.8,49978.0,35.71,35.8,35.69,35.8,49978.0
2015-06-24 11:30:00,35.8,35.83,35.75,35.78,59808.0,35.8,35.83,35.75,35.78,59808.0
2015-06-24 12:00:00,35.77,35.78,35.66,35.66,39847.0,35.77,35.78,35.66,35.66,39847.0
2015-06-24 12:30:00,35.67,35.67,35.51,35.52,42670.0,35.67,35.67,35.51,35.52,42670.0
2015-06-24 13:00:00,35.52,35.58,35.45,35.47,46425.0,35.52,35.58,35.45,35.47,46425.0
2015-06-24 13:30:00,35.47,35.47,35.37,35.4,58442.0,35.47,35.47,35.37,35.4,58442.0
2015-06-24 14:00:00,35.4,35.42,35.35,35.37,42897.0,35.4,35.42,35.35,35.37,42897.0
2015-06-24 14:30:00,35.37,35.5,35.36,35.48,39713.0,35.37,35.5,35.36,35.48,39713.0
2015-06-24 15:00:00,35.47,35.48,35.43,35.48,60542.0,35.47,35.48,35.43,35.48,60542.0
2015-06-24 15:30:00,35.48,35.48,35.32,35.36,214550.0,35.48,35.48,35.32,35.36,214550.0
2015-06-25 09:30:00,35.32,35.65,35.31,35.39,394227.0,35.32,35.65,35.31,35.39,394227.0
2015-06-25 10:00:00,35.38,35.42,35.2,35.25,120730.0,35.38,35.42,35.2,35.25,120730.0
2015-06-25 10:30:00,35.25,35.34,35.25,35.33,92871.0,35.25,35.34,35.25,35.33,92871.0
2015-06-25 11:00:00,35.31,35.35,35.26,35.26,71372.0,35.31,35.35,35.26,35.26,71372.0
2015-06-25 11:30:00,35.26,35.36,35.23,35.33,78087.0,35.26,35.36,35.23,35.33,78087.0
2015-06-25 12:00:00,35.33,35.33,35.24,35.27,25225.0,35.33,35.33,35.24,35.27,25225.0
2015-06-25 12:30:00,35.29,35.3,35.22,35.29,23356.0,35.29,35.3,35.22,35.29,23356.0
2015-06-25 13:00:00,35.29,35.29,35.19,35.19,36950.0,35.29,35.29,35.19,35.19,36950.0
2015-06-25 13:30:00,35.2,35.27,35.18,35.27,35324.0,35.2,35.27,35.18,35.27,35324.0
2015-06-25 14:00:00,35.27,35.29,35.21,35.26,68198.0,35.27,35.29,35.21,35.26,68198.0
2015-06-25 14:30:00,35.26,35.32,35.23,35.29,51508.0,35.26,35.32,35.23,35.29,51508.0
2015-06-25 15:00:00,35.28,35.34,35.24,35.25,73343.0,35.28,35.34,35.24,35.25,73343.0
2015-06-25 15:30:00,35.26,35.39,35.25,35.37,511403.0,35.26,35.39,35.25,35.37,511403.0
2015-06-26 09:30:00,35.55,35.84,35.37,35.82,128162.0,35.55,35.84,35.37,35.82,128162.0
2015-06-26 10:00:00,35.82,35.93,35.68,35.77,119146.0,35.82,35.93,35.68,35.77,119146.0
2015-06-26 10:30:00,35.77,35.79,35.58,35.58,105437.0,35.77,35.79,35.58,35.58,105437.0
2015-06-26 11:00:00,35.6,35.7,35.58,35.66,28678.0,35.6,35.7,35.58,35.66,28678.0
2015-06-26 11:30:00,35.66,35.67,35.57,35.66,50370.0,35.66,35.67,35.57,35.66,50370.0
2015-06-26 12:00:00,35.66,35.71,35.65,35.69,35462.0,35.66,35.71,35.65,35.69,35462.0
2015-06-26 12:30:00,35.69,35.7,35.61,35.62,40152.0,35.69,35.7,35.61,35.62,40152.0
2015-06-26 13:00:00,35.61,35.67,35.61,35.66,35121.0,35.61,35.67,35.61,35.66,35121.0
2015-06-26 13:30:00,35.65,35.71,35.64,35.65,40342.0,35.65,35.71,35.64,35.65,40342.0
2015-06-26 14:00:00,35.66,35.72,35.65,35.67,74151.0,35.66,35.72,35.65,35.67,74151.0
2015-06-26 14:30:00,35.67,35.71,35.65,35.68,72910.0,35.67,35.71,35.65,35.68,72910.0
2015-06-26 15:00:00,35.68,35.72,35.65,35.65,83456.0,35.68,35.72,35.65,35.65,83456.0
2015-06-26 15:30:00,35.66,35.72,35.6,35.66,265634.0,35.66,35.72,35.6,35.66,265634.0
2015-06-29 09:30:00,35.41,35.47,35.09,35.2,133154.0,35.41,35.47,35.09,35.2,133154.0
2015-06-29 10:00:00,35.2,35.2,35.03,35.05,98513.0,35.2,35.2,35.03,35.05,98513.0
2015-06-29 10:30:00,35.05,35.13,35.01,35.02,52867.0,35.05,35.13,35.01,35.02,52867.0
2015-06-29 11:00:00,35.01,35.05,34.96,35.03,84741.0,35.01,35.05,34.96,35.03,84741.0
2015-06-29 11:30:00,35.02,35.12,35.01,35.12,64109.0,35.02,35.12,35.01,35.12,64109.0
2015-06-29 12:00:00,35.11,35.12,35.02,35.05,47657.0,35.11,35.12,35.02,35.05,47657.0
2015-06-29 12:30:00,35.06,35.06,34.96,35.01,67314.0,35.06,35.06,34.96,35.01,67314.0
2015-06-29 13:00:00,35.01,35.03,34.99,35.02,92032.0,35.01,35.03,34.99,35.02,92032.0
2015-06-29 13:30:00,35.02,35.04,35.0,35.04,98273.0,35.02,35.04,35.0,35.04,98273.0
2015-06-29 14:00:00,35.04,35.04,34.88,34.91,144602.0,35.04,35.04,34.88,34.91,144602.0
2015-06-29 14:30:00,34.9,34.99,34.84,34.96,144873.0,34.9,34.99,34.84,34.96,144873.0
2015-06-29 15:00:00,34.95,34.97,34.87,34.93,170225.0,34.95,34.97,34.87,34.93,170225.0
2015-06-29 15:30:00,34.93,35.0,34.87,34.89,368209.0,34.93,35.0,34.87,34.89,368209.0
2015-06-30 09:30:00,35.1,35.1,34.75,34.94,174486.0,35.1,35.1,34.75,34.94,174486.0
2015-06-30 10:00:00,34.91,35.01,34.89,34.98,72776.0,34.91,35.01,34.89,34.98,72776.0
2015-06-30 10:30:00,34.97,34.98,34.88,34.93,132035.0,34.97,34.98,34.88,34.93,132035.0
2015-06-30 11:00:00,34.93,35.14,34.93,35.14,193405.0,34.93,35.14,34.93,35.14,193405.0
2015-06-30 11:30:00,35.13,35.26,35.1,35.16,141490.0,35.13,35.26,35.1,35.16,141490.0
2015-06-30 12:00:00,35.16,35.2,34.97,34.98,40656.0,35.16,35.2,34.97,34.98,40656.0
2015-06-30 12:30:00,34.97,35.01,34.93,35.01,34631.0,34.97,35.01,34.93,35.01,34631.0
2015-06-30 13:00:00,35.02,35.24,35.02,35.24,45455.0,35.02,35.24,35.02,35.24,45455.0
2015-06-30 13:30:00,35.23,35.25,35.19,35.2,52203.0,35.23,35.25,35.19,35.2,52203.0
2015-06-30 14:00:00,35.19,35.28,35.15,35.16,65088.0,35.19,35.28,35.15,35.16,65088.0
2015-06-30 14:30:00,35.16,35.16,34.98,34.98,51919.0,35.16,35.16,34.98,34.98,51919.0
2015-06-30 15:00:00,34.99,35.04,34.93,34.95,78854.0,34.99,35.04,34.93,34.95,78854.0
2015-06-30 15:30:00,34.95,35.06,34.94,34.99,161744.0,34.95,35.06,34.94,34.99,161744.0
2015-07-01 09:30:00,35.11,35.22,35.0,35.11,120362.0,35.11,35.22,35.0,35.11,120362.0
2015-07-01 10:00:00,35.11,35.23,35.1,35.2,52236.0,35.11,35.23,35.1,35.2,52236.0
2015-07-01 10:30:00,35.2,35.22,35.07,35.19,64500.0,35.2,35.22,35.07,35.19,64500.0
2015-07-01 11:00:00,35.19,35.42,35.15,35.41,144260.0,35.19,35.42,35.15,35.41,144260.0
2015-07-01 11:30:00,35.42,35.51,35.42,35.45,111078.0,35.42,35.51,35.42,35.45,111078.0
2015-07-01 12:00:00,35.45,35.49,35.34,35.41,62898.0,35.45,35.49,35.34,35.41,62898.0
2015-07-01 12:30:00,35.39,35.52,35.38,35.45,83740.0,35.39,35.52,35.38,35.45,83740.0
2015-07-01 13:00:00,35.45,35.63,35.45,35.6,146450.0,35.45,35.63,35.45,35.6,146450.0
2015-07-01 13:30:00,35.59,35.65,35.53,35.55,65344.0,35.59,35.65,35.53,35.55,65344.0
2015-07-01 14:00:00,35.55,35.59,35.5,35.57,59254.0,35.55,35.59,35.5,35.57,59254.0
2015-07-01 14:30:00,35.57,35.61,35.54,35.6,107382.0,35.57,35.61,35.54,35.6,107382.0
2015-07-01 15:00:00,35.6,35.61,35.54,35.55,93636.0,35.6,35.61,35.54,35.55,93636.0
2015-07-01 15:30:00,35.55,35.59,35.45,35.49,474977.0,35.55,35.59,35.45,35.49,474977.0
2015-07-02 09:30:00,35.54,35.86,35.5,35.63,191311.0,35.54,35.86,35.5,35.63,191311.0
2015-07-02 10:00:00,35.63,35.81,35.58,35.62,175888.0,35.63,35.81,35.58,35.62,175888.0
2015-07-02 10:30:00,35.6,35.66,35.45,35.66,74510.0,35.6,35.66,35.45,35.66,74510.0
2015-07-02 11:00:00,35.65,35.65,35.41,35.46,50707.0,35.65,35.65,35.41,35.46,50707.0
2015-07-02 11:30:00,35.45,35.49,35.33,35.42,41134.0,35.45,35.49,35.33,35.42,41134.0
2015-07-02 12:00:00,35.41,35.47,35.41,35.46,41421.0,35.41,35.47,35.41,35.46,41421.0
2015-07-02 12:30:00,35.46,35.61,35.45,35.45,115079.0,35.46,35.61,35.45,35.45,115079.0
2015-07-02 13:00:00,35.45,35.45,35.36,35.42,29496.0,35.45,35.45,35.36,35.42,29496.0
2015-07-02 13:30:00,35.43,35.51,35.42,35.45,70341.0,35.43,35.51,35.42,35.45,70341.0
2015-07-02 14:00:00,35.45,35.45,35.38,35.41,39529.0,35.45,35.45,35.38,35.41,39529.0
2015-07-02 14:30:00,35.42,35.43,35.36,35.43,56052.0,35.42,35.43,35.36,35.43,56052.0
2015-07-02 15:00:00,35.42,35.54,35.4,35.54,104559.0,35.42,35.54,35.4,35.54,104559.0
2015-07-02 15:30:00,35.54,35.81,35.53,35.59,694404.0,35.54,35.81,35.53,35.59,694404.0
2015-07-06 09:30:00,35.38,35.63,35.03,35.41,133683.0,35.38,35.63,35.03,35.41,133683.0
2015-07-06 10:00:00,35.43,35.74,35.39,35.73,112833.0,35.43,35.74,35.39,35.73,112833.0
2015-07-06 10:30:00,35.73,35.83,35.7,35.75,137792.0,35.73,35.83,35.7,35.75,137792.0
2015-07-06 11:00:00,35.75,35.81,35.73,35.78,177411.0,35.75,35.81,35.73,35.78,177411.0
2015-07-06 11:30:00,35.77,35.8,35.68,35.7,133754.0,35.77,35.8,35.68,35.7,133754.0
2015-07-06 12:00:00,35.7,35.71,35.5,35.51,72123.0,35.7,35.71,35.5,35.51,72123.0
2015-07-06 12:30:00,35.5,35.61,35.36,35.61,72230.0,35.5,35.61,35.36,35.61,72230.0
2015-07-06 13:00:00,35.61,35.62,35.43,35.5,59954.0,35.61,35.62,35.43,35.5,59954.0
2015-07-06 13:30:00,35.49,35.56,35.45,35.55,67137.0,35.49,35.56,35.45,35.55,67137.0
2015-07-06 14:00:00,35.54,35.58,35.49,35.55,61235.0,35.54,35.58,35.49,35.55,61235.0
2015-07-06 14:30:00,35.55,35.55,35.49,35.51,95377.0,35.55,35.55,35.49,35.51,95377.0
2015-07-06 15:00:00,35.52,35.57,35.47,35.57,100466.0,35.52,35.57,35.47,35.57,100466.0
2015-07-06 15:30:00,35.57,35.7,35.53,35.56,525754.0,35.57,35.7,35.53,35.56,525754.0
2015-07-07 09:30:00,35.67,35.78,35.47,35.68,108783.0,35.67,35.78,35.47,35.68,108783.0
2015-07-07 10:00:00,35.68,35.76,35.57,35.57,131076.0,35.68,35.76,35.57,35.57,131076.0
2015-07-07 10:30:00,35.56,35.59,35.43,35.48,141835.0,35.56,35.59,35.43,35.48,141835.0
2015-07-07 11:00:00,35.48,35.7,35.44,35.6,86868.0,35.48,35.7,35.44,35.6,86868.0
2015-07-07 11:30:00,35.58,35.89,35.47,35.75,153568.0,35.58,35.89,35.47,35.75,153568.0
2015-07-07 12:00:00,35.75,35.81,35.67,35.76,69085.0,35.75,35.81,35.67,35.76,69085.0
2015-07-07 12:30:00,35.75,36.01,35.71,35.95,95694.0,35.75,36.01,35.71,35.95,95694.0
2015-07-07 13:00:00,35.94,36.01,35.93,35.98,62485.0,35.94,36.01,35.93,35.98,62485.0
2015-07-07 13:30:00,35.98,35.99,35.83,35.84,67379.0,35.98,35.99,35.83,35.84,67379.0
2015-07-07 14:00:00,35.83,35.84,35.72,35.77,75352.0,35.83,35.84,35.72,35.77,75352.0
2015-07-07 14:30:00,35.77,35.99,35.76,35.98,142778.0,35.77,35.99,35.76,35.98,142778.0
2015-07-07 15:00:00,35.97,36.1,35.93,36.04,205245.0,35.97,36.1,35.93,36.04,205245.0
2015-07-07 15:30:00,36.03,36.07,35.96,35.98,325820.0,36.03,36.07,35.96,35.98,325820.0
2015-07-08 09:30:00,35.82,36.08,35.76,35.77,193486.0,35.82,36.08,35.76,35.77,193486.0
2015-07-08 10:00:00,35.77,35.81,35.45,35.64,107135.0,35.77,35.81,35.45,35.64,107135.0
2015-07-08 10:30:00,35.63,35.63,35.49,35.55,168018.0,35.63,35.63,35.49,35.55,168018.0
2015-07-08 11:00:00,35.55,35.68,35.54,35.55,86396.0,35.55,35.68,35.54,35.55,86396.0
2015-07-08 11:30:00,35.55,35.63,35.47,35.54,64007.0,35.55,35.63,35.47,35.54,64007.0
2015-07-08 12:00:00,35.55,35.64,35.49,35.52,24017.0,35.55,35.64,35.49,35.52,24017.0
2015-07-08 12:30:00,35.53,35.56,35.41,35.5,34094.0,35.53,35.56,35.41,35.5,34094.0
2015-07-08 13:00:00,35.51,35.52,35.39,35.42,36365.0,35.51,35.52,35.39,35.42,36365.0
2015-07-08 13:30:00,35.43,35.47,35.36,35.37,35577.0,35.43,35.47,35.36,35.37,35577.0
2015-07-08 14:00:00,35.38,35.4,35.22,35.33,59836.0,35.38,35.4,35.22,35.33,59836.0
2015-07-08 14:30:00,35.32,35.32,35.16,35.26,70747.0,35.32,35.32,35.16,35.26,70747.0
2015-07-08 15:00:00,35.28,35.44,35.28,35.33,86199.0,35.28,35.44,35.28,35.33,86199.0
2015-07-08 15:30:00,35.34,35.52,35.33,35.41,265719.0,35.34,35.52,35.33,35.41,265719.0
2015-07-09 09:30:00,35.77,35.9,35.15,35.15,149029.0,35.77,35.9,35.15,35.15,149029.0
2015-07-09 10:00:00,35.15,35.26,34.95,34.99,91326.0,35.15,35.26,34.95,34.99,91326.0
2015-07-09 10:30:00,34.99,35.15,34.97,35.11,164771.0,34.99,35.15,34.97,35.11,164771.0
2015-07-09 11:00:00,35.11,35.28,35.1,35.2,64220.0,35.11,35.28,35.1,35.2,64220.0
2015-07-09 11:30:00,35.2,35.31,35.2,35.24,49807.0,35.2,35.31,35.2,35.24,49807.0
2015-07-09 12:00:00,35.24,35.36,35.18,35.34,41334.0,35.24,35.36,35.18,35.34,41334.0
2015-07-09 12:30:00,35.34,35.36,35.26,35.28,54450.0,35.34,35.36,35.26,35.28,54450.0
2015-07-09 13:00:00,35.27,35.29,35.21,35.23,46358.0,35.27,35.29,35.21,35.23,46358.0
2015-07-09 13:30:00,35.23,35.23,35.11,35.13,58588.0,35.23,35.23,35.11,35.13,58588.0
2015-07-09 14:00:00,35.13,35.14,35.09,35.1,72201.0,35.13,35.14,35.09,35.1,72201.0
2015-07-09 14:30:00,35.11,35.2,35.1,35.14,82605.0,35.11,35.2,35.1,35.14,82605.0
2015-07-09 15:00:00,35.14,35.15,35.04,35.04,113208.0,35.14,35.15,35.04,35.04,113208.0
2015-07-09 15:30:00,35.04,35.14,35.01,35.06,285408.0,35.04,35.14,35.01,35.06,285408.0
2015-07-10 09:30:00,35.27,35.51,34.97,34.97,53677.0,35.27,35.51,34.97,34.97,53677.0
2015-07-10 10:00:00,35.01,35.03,34.92,35.01,103415.0,35.01,35.03,34.92,35.01,103415.0
2015-07-10 10:30:00,35.0,35.07,34.89,35.05,48698.0,35.0,35.07,34.89,35.05,48698.0
2015-07-10 11:00:00,35.05,35.2,35.04,35.18,143157.0,35.05,35.2,35.04,35.18,143157.0
2015-07-10 11:30:00,35.2,35.32,35.17,35.28,38073.0,35.2,35.32,35.17,35.28,38073.0
2015-07-10 12:00:00,35.3,35.32,35.27,35.29,42438.0,35.3,35.32,35.27,35.29,42438.0
2015-07-10 12:30:00,35.28,35.31,35.23,35.23,29675.0,35.28,35.31,35.23,35.23,29675.0
2015-07-10 13:00:00,35.24,35.32,35.21,35.32,25640.0,35.24,35.32,35.21,35.32,25640.0
2015-07-10 13:30:00,35.3,35.32,35.18,35.21,34512.0,35.3,35.32,35.18,35.21,34512.0
2015-07-10 14:00:00,35.22,35.34,35.22,35.34,26304.0,35.22,35.34,35.22,35.34,26304.0
2015-07-10 14:30:00,35.34,35.38,35.32,35.36,24276.0,35.34,35.38,35.32,35.36,24276.0
2015-07-10 15:00:00,35.37,35.4,35.35,35.36,37321.0,35.37,35.4,35.35,35.36,37321.0
2015-07-10 15:30:00,35.35,35.41,35.33,35.36,143855.0,35.35,35.41,35.33,35.36,143855.0
2015-07-13 09:30:00,35.52,35.72,34.96,35.17,216980.0,35.52,35.72,34.96,35.17,216980.0
2015-07-13 10:00:00,35.19,35.28,35.09,35.12,58371.0,35.19,35.28,35.09,35.12,58371.0
2015-07-13 10:30:00,35.11,35.14,34.94,34.96,129321.0,35.11,35.14,34.94,34.96,129321.0
2015-07-13 11:00:00,34.95,35.25,34.95,35.24,71322.0,34.95,35.25,34.95,35.24,71322.0
2015-07-13 11:30:00,35.24,35.26,35.18,35.24,42344.0,35.24,35.26,35.18,35.24,42344.0
2015-07-13 12:00:00,35.23,35.25,35.13,35.18,48067.0,35.23,35.25,35.13,35.18,48067.0
2015-07-13 12:30:00,35.18,35.22,35.17,35.22,90697.0,35.18,35.22,35.17,35.22,90697.0
2015-07-13 13:00:00,35.22,35.29,35.21,35.26,31923.0,35.22,35.29,35.21,35.26,31923.0
2015-07-13 13:30:00,35.27,35.27,35.18,35.22,56450.0,35.27,35.27,35.18,35.22,56450.0
2015-07-13 14:00:00,35.22,35.32,35.22,35.32,42405.0,35.22,35.32,35.22,35.32,42405.0
2015-07-13 14:30:00,35.32,35.4,35.31,35.4,58139.0,35.32,35.4,35.31,35.4,58139.0
2015-07-13 15:00:00,35.4,35.4,35.31,35.32,83140.0,35.4,35.4,35.31,35.32,83140.0
2015-07-13 15:30:00,35.32,35.4,35.32,35.38,202173.0,35.32,35.4,35.32,35.38,202173.0
2015-07-14 09:30:00,36.51,36.74,36.09,36.49,608621.0,36.51,36.74,36.09,36.49,608621.0
2015-07-14 10:00:00,36.5,36.85,36.42,36.78,367958.0,36.5,36.85,36.42,36.78,367958.0
2015-07-14 10:30:00,36.78,36.91,36.7,36.87,150956.0,36.78,36.91,36.7,36.87,150956.0
2015-07-14 11:00:00,36.86,36.99,36.82,36.96,121386.0,36.86,36.99,36.82,36.96,121386.0
2015-07-14 11:30:00,36.95,36.95,36.67,36.73,111090.0,36.95,36.95,36.67,36.73,111090.0
2015-07-14 12:00:00,36.74,36.82,36.63,36.71,66766.0,36.74,36.82,36.63,36.71,66766.0
2015-07-14 12:30:00,36.7,36.76,36.56,36.76,93982.0,36.7,36.76,36.56,36.76,93982.0
2015-07-14 13:00:00,36.76,36.77,36.58,36.6,44400.0,36.76,36.77,36.58,36.6,44400.0
2015-07-14 13:30:00,36.61,36.62,36.42,36.44,71785.0,36.61,36.62,36.42,36.44,71785.0
2015-07-14 14:00:00,36.44,36.47,36.39,36.41,90902.0,36.44,36.47,36.39,36.41,90902.0
2015-07-14 14:30:00,36.41,36.51,36.33,36.38,112617.0,36.41,36.51,36.33,36.38,112617.0
2015-07-14 15:00:00,36.39,36.43,36.33,36.36,127797.0,36.39,36.43,36.33,36.36,127797.0
2015-07-14 15:30:00,36.36,36.36,36.23,36.26,505624.0,36.36,36.36,36.23,36.26,505624.0
2015-07-15 09:30:00,36.17,36.17,35.83,35.84,109864.0,36.17,36.17,35.83,35.84,109864.0
2015-07-15 10:00:00,35.85,35.85,35.72,35.75,70691.0,35.85,35.85,35.72,35.75,70691.0
2015-07-15 10:30:00,35.75,35.79,35.69,35.76,60271.0,35.75,35.79,35.69,35.76,60271.0
2015-07-15 11:00:00,35.76,35.87,35.7,35.84,77659.0,35.76,35.87,35.7,35.84,77659.0
2015-07-15 11:30:00,35.85,35.88,35.77,35.8,47776.0,35.85,35.88,35.77,35.8,47776.0
2015-07-15 12:00:00,35.8,35.84,35.74,35.76,41751.0,35.8,35.84,35.74,35.76,41751.0
2015-07-15 12:30:00,35.76,35.82,35.73,35.8,46870.0,35.76,35.82,35.73,35.8,46870.0
2015-07-15 13:00:00,35.79,35.8,35.74,35.77,45157.0,35.79,35.8,35.74,35.77,45157.0
2015-07-15 13:30:00,35.77,35.79,35.72,35.76,58772.0,35.77,35.79,35.72,35.76,58772.0
2015-07-15 14:00:00,35.75,35.76,35.68,35.69,74732.0,35.75,35.76,35.68,35.69,74732.0
2015-07-15 14:30:00,35.69,35.71,35.5,35.53,124052.0,35.69,35.71,35.5,35.53,124052.0
2015-07-15 15:00:00,35.53,35.55,35.41,35.43,119594.0,35.53,35.55,35.41,35.43,119594.0
2015-07-15 15:30:00,35.43,35.44,35.33,35.38,218196.0,35.43,35.44,35.33,35.38,218196.0
2015-07-16 09:30:00,35.42,35.71,35.32,35.69,86480.0,35.42,35.71,35.32,35.69,86480.0
2015-07-16 10:00:00,35.67,35.7,35.5,35.52,75590.0,35.67,35.7,35.5,35.52,75590.0
2015-07-16 10:30:00,35.53,35.73,35.52,35.73,59374.0,35.53,35.73,35.52,35.73,59374.0
2015-07-16 11:00:00,35.73,35.81,35.72,35.78,45964.0,35.73,35.81,35.72,35.78,45964.0
2015-07-16 11:30:00,35.77,35.9,35.77,35.85,59005.0,35.77,35.9,35.77,35.85,59005.0
2015-07-16 12:00:00,35.85,35.94,35.84,35.93,28359.0,35.85,35.94,35.84,35.93,28359.0
2015-07-16 12:30:00,35.93,36.08,35.93,36.07,59518.0,35.93,36.08,35.93,36.07,59518.0
2015-07-16 13:00:00,36.07,36.07,35.99,36.01,39740.0,36.07,36.07,35.99,36.01,39740.0
2015-07-16 13:30:00,36.03,36.05,35.94,35.94,37578.0,36.03,36.05,35.94,35.94,37578.0
2015-07-16 14:00:00,35.95,36.07,35.95,36.06,49827.0,35.95,36.07,35.95,36.06,49827.0
2015-07-16 14:30:00,36.06,36.15,36.04,36.14,61031.0,36.06,36.15,36.04,36.14,61031.0
2015-07-16 15:00:00,36.14,36.19,36.09,36.14,96592.0,36.14,36.19,36.09,36.14,96592.0
2015-07-16 15:30:00,36.14,36.15,36.07,36.1,189721.0,36.14,36.15,36.07,36.1,189721.0
2015-07-17 09:30:00,35.91,36.02,35.65,35.65,87267.0,35.91,36.02,35.65,35.65,87267.0
2015-07-17 10:00:00,35.64,35.67,35.45,35.5,108301.0,35.64,35.67,35.45,35.5,108301.0
2015-07-17 10:30:00,35.51,35.53,35.36,35.4,88815.0,35.51,35.53,35.36,35.4,88815.0
2015-07-17 11:00:00,35.41,35.42,35.3,35.35,63524.0,35.41,35.42,35.3,35.35,63524.0
2015-07-17 11:30:00,35.35,35.44,35.35,35.38,41603.0,35.35,35.44,35.35,35.38,41603.0
2015-07-17 12:00:00,35.39,35.43,35.32,35.34,38424.0,35.39,35.43,35.32,35.34,38424.0
2015-07-17 12:30:00,35.34,35.35,35.25,35.26,54118.0,35.34,35.35,35.25,35.26,54118.0
2015-07-17 13:00:00,35.27,35.31,35.22,35.22,64956.0,35.27,35.31,35.22,35.22,64956.0
2015-07-17 13:30:00,35.22,35.25,35.19,35.19,59410.0,35.22,35.25,35.19,35.19,59410.0
2015-07-17 14:00:00,35.2,35.26,35.17,35.26,104034.0,35.2,35.26,35.17,35.26,104034.0
2015-07-17 14:30:00,35.25,35.32,35.22,35.25,79598.0,35.25,35.32,35.22,35.25,79598.0
2015-07-17 15:00:00,35.24,35.25,35.18,35.24,84012.0,35.24,35.25,35.18,35.24,84012.0
2015-07-17 15:30:00,35.25,35.27,35.15,35.18,343249.0,35.25,35.27,35.15,35.18,343249.0
2015-07-20 09:30:00,35.03,35.37,35.03,35.23,83577.0,35.03,35.37,35.03,35.23,83577.0
2015-07-20 10:00:00,35.23,35.3,35.19,35.28,45059.0,35.23,35.3,35.19,35.28,45059.0
2015-07-20 10:30:00,35.29,35.39,35.25,35.37,52826.0,35.29,35.39,35.25,35.37,52826.0
2015-07-20 11:00:00,35.36,35.47,35.36,35.46,60168.0,35.36,35.47,35.36,35.46,60168.0
2015-07-20 11:30:00,35.45,35.49,35.33,35.36,68446.0,35.45,35.49,35.33,35.36,68446.0
2015-07-20 12:00:00,35.37,35.48,35.36,35.44,37987.0,35.37,35.48,35.36,35.44,37987.0
2015-07-20 12:30:00,35.45,35.56,35.44,35.52,33215.0,35.45,35.56,35.44,35.52,33215.0
2015-07-20 13:00:00,35.52,35.62,35.52,35.62,30258.0,35.52,35.62,35.52,35.62,30258.0
2015-07-20 13:30:00,35.62,35.67,35.59,35.65,61196.0,35.62,35.67,35.59,35.65,61196.0
2015-07-20 14:00:00,35.65,35.74,35.64,35.69,58514.0,35.65,35.74,35.64,35.69,58514.0
2015-07-20 14:30:00,35.68,35.69,35.65,35.67,32736.0,35.68,35.69,35.65,35.67,32736.0
2015-07-20 15:00:00,35.68,35.68,35.58,35.59,48761.0,35.68,35.68,35.58,35.59,48761.0
2015-07-20 15:30:00,35.59,35.61,35.41,35.44,191321.0,35.59,35.61,35.41,35.44,191321.0
2015-07-21 09:30:00,35.39,35.68,35.34,35.54,57753.0,35.39,35.68,35.34,35.54,57753.0
2015-07-21 10:00:00,35.55,35.55,35.29,35.29,45812.0,35.55,35.55,35.29,35.29,45812.0
2015-07-21 10:30:00,35.29,35.32,35.12,35.14,58909.0,35.29,35.32,35.12,35.14,58909.0
2015-07-21 11:00:00,35.14,35.14,34.91,34.93,91513.0,35.14,35.14,34.91,34.93,91513.0
2015-07-21 11:30:00,34.93,35.0,34.85,34.89,161908.0,34.93,35.0,34.85,34.89,161908.0
2015-07-21 12:00:00,34.88,35.08,34.87,35.07,82277.0,34.88,35.08,34.87,35.07,82277.0
2015-07-21 12:30:00,35.08,35.17,35.02,35.06,77785.0,35.08,35.17,35.02,35.06,77785.0
2015-07-21 13:00:00,35.06,35.12,35.03,35.09,58429.0,35.06,35.12,35.03,35.09,58429.0
2015-07-21 13:30:00,35.09,35.11,35.04,35.1,73052.0,35.09,35.11,35.04,35.1,73052.0
2015-07-21 14:00:00,35.09,35.11,35.02,35.11,59291.0,35.09,35.11,35.02,35.11,59291.0
2015-07-21 14:30:00,35.11,35.14,35.03,35.05,78733.0,35.11,35.14,35.03,35.05,78733.0
2015-07-21 15:00:00,35.05,35.05,34.93,34.93,173058.0,35.05,35.05,34.93,34.93,173058.0
2015-07-21 15:30:00,34.94,34.98,34.86,34.88,248050.0,34.94,34.98,34.86,34.88,248050.0
2015-07-22 09:30:00,34.8,35.08,34.76,34.97,65357.0,34.8,35.08,34.76,34.97,65357.0
2015-07-22 10:00:00,34.97,35.02,34.77,34.79,69247.0,34.97,35.02,34.77,34.79,69247.0
2015-07-22 10:30:00,34.8,34.81,34.63,34.75,94773.0,34.8,34.81,34.63,34.75,94773.0
2015-07-22 11:00:00,34.75,34.85,34.7,34.73,91252.0,34.75,34.85,34.7,34.73,91252.0
2015-07-22 11:30:00,34.73,34.79,34.69,34.74,36687.0,34.73,34.79,34.69,34.74,36687.0
2015-07-22 12:00:00,34.75,34.79,34.6,34.62,187512.0,34.75,34.79,34.6,34.62,187512.0
2015-07-22 12:30:00,34.63,34.77,34.62,34.77,46918.0,34.63,34.77,34.62,34.77,46918.0
2015-07-22 13:00:00,34.77,34.8,34.74,34.76,50779.0,34.77,34.8,34.74,34.76,50779.0
2015-07-22 13:30:00,34.76,34.8,34.74,34.78,39217.0,34.76,34.8,34.74,34.78,39217.0
2015-07-22 14:00:00,34.77,34.81,34.75,34.77,43247.0,34.77,34.81,34.75,34.77,43247.0
2015-07-22 14:30:00,34.77,34.82,34.74,34.81,45410.0,34.77,34.82,34.74,34.81,45410.0
2015-07-22 15:00:00,34.81,34.85,34.78,34.81,55578.0,34.81,34.85,34.78,34.81,55578.0
2015-07-22 15:30:00,34.81,34.89,34.79,34.86,168918.0,34.81,34.89,34.79,34.86,168918.0
2015-07-23 09:30:00,34.88,35.12,34.83,34.91,66386.0,34.88,35.12,34.83,34.91,66386.0
2015-07-23 10:00:00,34.92,34.99,34.89,34.99,48348.0,34.92,34.99,34.89,34.99,48348.0
2015-07-23 10:30:00,34.99,35.12,34.93,35.07,39736.0,34.99,35.12,34.93,35.07,39736.0
2015-07-23 11:00:00,35.05,35.08,34.93,34.93,47020.0,35.05,35.08,34.93,34.93,47020.0
2015-07-23 11:30:00,34.93,34.93,34.57,34.57,110730.0,34.93,34.93,34.57,34.57,110730.0
2015-07-23 12:00:00,34.57,34.57,34.39,34.47,131396.0,34.57,34.57,34.39,34.47,131396.0
2015-07-23 12:30:00,34.46,34.52,34.4,34.41,48195.0,34.46,34.52,34.4,34.41,48195.0
2015-07-23 13:00:00,34.42,34.55,34.37,34.41,68346.0,34.42,34.55,34.37,34.41,68346.0
2015-07-23 13:30:00,34.41,34.44,34.34,34.39,97966.0,34.41,34.44,34.34,34.39,97966.0
2015-07-23 14:00:00,34.39,34.44,34.37,34.4,42282.0,34.39,34.44,34.37,34.4,42282.0
2015-07-23 14:30:00,34.4,34.4,34.2,34.26,119049.0,34.4,34.4,34.2,34.26,119049.0
2015-07-23 15:00:00,34.25,34.28,34.17,34.28,131215.0,34.25,34.28,34.17,34.28,131215.0
2015-07-23 15:30:00,34.27,34.35,34.24,34.32,111387.0,34.27,34.35,34.24,34.32,111387.0
2015-07-24 09:30:00,34.31,34.36,33.81,33.94,130638.0,34.31,34.36,33.81,33.94,130638.0
2015-07-24 10:00:00,33.93,34.02,33.68,33.7,92452.0,33.93,34.02,33.68,33.7,92452.0
2015-07-24 10:30:00,33.69,33.8,33.6,33.72,101958.0,33.69,33.8,33.6,33.72,101958.0
2015-07-24 11:00:00,33.73,33.74,33.59,33.7,254983.0,33.73,33.74,33.59,33.7,254983.0
2015-07-24 11:30:00,33.7,33.85,33.64,33.77,103615.0,33.7,33.85,33.64,33.77,103615.0
2015-07-24 12:00:00,33.78,33.78,33.72,33.76,55006.0,33.78,33.78,33.72,33.76,55006.0
2015-07-24 12:30:00,33.76,33.76,33.62,33.63,81326.0,33.76,33.76,33.62,33.63,81326.0
2015-07-24 13:00:00,33.63,33.66,33.47,33.52,159228.0,33.63,33.66,33.47,33.52,159228.0
2015-07-24 13:30:00,33.52,33.65,33.5,33.65,119956.0,33.52,33.65,33.5,33.65,119956.0
2015-07-24 14:00:00,33.65,33.65,33.54,33.62,52963.0,33.65,33.65,33.54,33.62,52963.0
2015-07-24 14:30:00,33.62,33.66,33.58,33.64,73782.0,33.62,33.66,33.58,33.64,73782.0
2015-07-24 15:00:00,33.65,33.72,33.62,33.66,117525.0,33.65,33.72,33.62,33.66,117525.0
2015-07-24 15:30:00,33.66,33.74,33.63,33.71,354777.0,33.66,33.74,33.63,33.71,354777.0
2015-07-27 09:30:00,33.63,33.63,33.0,33.22,190017.0,33.63,33.63,33.0,33.22,190017.0
2015-07-27 10:00:00,33.23,33.23,33.08,33.14,89157.0,33.23,33.23,33.08,33.14,89157.0
2015-07-27 10:30:00,33.14,33.34,33.14,33.32,130311.0,33.14,33.34,33.14,33.32,130311.0
2015-07-27 11:00:00,33.31,33.41,33.15,33.37,151042.0,33.31,33.41,33.15,33.37,151042.0
2015-07-27 11:30:00,33.37,33.52,33.27,33.51,119937.0,33.37,33.52,33.27,33.51,119937.0
2015-07-27 12:00:00,33.52,33.53,33.41,33.44,64538.0,33.52,33.53,33.41,33.44,64538.0
2015-07-27 12:30:00,33.43,33.47,33.31,33.38,50119.0,33.43,33.47,33.31,33.38,50119.0
2015-07-27 13:00:00,33.39,33.46,33.39,33.46,53320.0,33.39,33.46,33.39,33.46,53320.0
2015-07-27 13:30:00,33.46,33.54,33.43,33.5,38333.0,33.46,33.54,33.43,33.5,38333.0
2015-07-27 14:00:00,33.49,33.51,33.44,33.48,69715.0,33.49,33.51,33.44,33.48,69715.0
2015-07-27 14:30:00,33.47,33.51,33.45,33.46,67656.0,33.47,33.51,33.45,33.46,67656.0
2015-07-27 15:00:00,33.46,33.49,33.42,33.45,124141.0,33.46,33.49,33.42,33.45,124141.0
2015-07-27 15:30:00,33.44,33.5,33.4,33.46,155424.0,33.44,33.5,33.4,33.46,155424.0
2015-07-28 09:30:00,33.65,33.83,32.99,33.27,200131.0,33.65,33.83,32.99,33.27,200131.0
2015-07-28 10:00:00,33.29,33.32,32.92,32.92,85088.0,33.29,33.32,32.92,32.92,85088.0
2015-07-28 10:30:00,32.93,33.2,32.93,33.19,75629.0,32.93,33.2,32.93,33.19,75629.0
2015-07-28 11:00:00,33.2,33.47,33.16,33.39,122631.0,33.2,33.47,33.16,33.39,122631.0
2015-07-28 11:30:00,33.39,33.51,33.35,33.51,56583.0,33.39,33.51,33.35,33.51,56583.0
2015-07-28 12:00:00,33.52,33.77,33.52,33.77,67148.0,33.52,33.77,33.52,33.77,67148.0
2015-07-28 12:30:00,33.75,33.82,33.7,33.8,48031.0,33.75,33.82,33.7,33.8,48031.0
2015-07-28 13:00:00,33.8,33.85,33.75,33.83,47159.0,33.8,33.85,33.75,33.83,47159.0
2015-07-28 13:30:00,33.82,33.88,33.78,33.8,40079.0,33.82,33.88,33.78,33.8,40079.0
2015-07-28 14:00:00,33.8,33.81,33.68,33.8,65928.0,33.8,33.81,33.68,33.8,65928.0
2015-07-28 14:30:00,33.8,33.8,33.61,33.65,106386.0,33.8,33.8,33.61,33.65,106386.0
2015-07-28 15:00:00,33.65,33.7,33.59,33.62,89185.0,33.65,33.7,33.59,33.62,89185.0
2015-07-28 15:30:00,33.62,33.7,33.6,33.65,262817.0,33.62,33.7,33.6,33.65,262817.0
2015-07-29 09:30:00,33.44,33.7,33.44,33.56,155595.0,33.44,33.7,33.44,33.56,155595.0
2015-07-29 10:00:00,33.59,33.63,33.43,33.48,59303.0,33.59,33.63,33.43,33.48,59303.0
2015-07-29 10:30:00,33.5,33.72,33.48,33.66,96663.0,33.5,33.72,33.48,33.66,96663.0
2015-07-29 11:00:00,33.66,33.7,33.58,33.58,52864.0,33.66,33.7,33.58,33.58,52864.0
2015-07-29 11:30:00,33.6,33.66,33.57,33.63,94673.0,33.6,33.66,33.57,33.63,94673.0
2015-07-29 12:00:00,33.64,33.66,33.6,33.65,53570.0,33.64,33.66,33.6,33.65,53570.0
2015-07-29 12:30:00,33.66,33.66,33.62,33.64,55197.0,33.66,33.66,33.62,33.64,55197.0
2015-07-29 13:00:00,33.64,33.7,33.62,33.67,18792.0,33.64,33.7,33.62,33.67,18792.0
2015-07-29 13:30:00,33.66,33.78,33.66,33.74,67997.0,33.66,33.78,33.66,33.74,67997.0
2015-07-29 14:00:00,33.73,33.84,33.62,33.68,56572.0,33.73,33.84,33.62,33.68,56572.0
2015-07-29 14:30:00,33.69,33.72,33.65,33.67,48212.0,33.69,33.72,33.65,33.67,48212.0
2015-07-29 15:00:00,33.68,33.69,33.6,33.66,129508.0,33.68,33.69,33.6,33.66,129508.0
2015-07-29 15:30:00,33.65,33.69,33.62,33.68,201580.0,33.65,33.69,33.62,33.68,201580.0
2015-07-30 09:30:00,33.52,33.69,33.35,33.35,90853.0,33.52,33.69,33.35,33.35,90853.0
2015-07-30 10:00:00,33.35,33.42,33.26,33.34,68744.0,33.35,33.42,33.26,33.34,68744.0
2015-07-30 10:30:00,33.35,33.44,33.28,33.3,86887.0,33.35,33.44,33.28,33.3,86887.0
2015-07-30 11:00:00,33.28,33.31,33.2,33.21,90986.0,33.28,33.31,33.2,33.21,90986.0
2015-07-30 11:30:00,33.21,33.26,33.08,33.1,178891.0,33.21,33.26,33.08,33.1,178891.0
2015-07-30 12:00:00,33.11,33.15,33.02,33.04,80805.0,33.11,33.15,33.02,33.04,80805.0
2015-07-30 12:30:00,33.04,33.05,32.96,33.02,81041.0,33.04,33.05,32.96,33.02,81041.0
2015-07-30 13:00:00,33.02,33.05,32.97,33.03,76277.0,33.02,33.05,32.97,33.03,76277.0
2015-07-30 13:30:00,33.03,33.05,32.92,32.96,79716.0,33.03,33.05,32.92,32.96,79716.0
2015-07-30 14:00:00,32.96,33.0,32.89,32.91,83173.0,32.96,33.0,32.89,32.91,83173.0
2015-07-30 14:30:00,32.91,32.96,32.9,32.92,85046.0,32.91,32.96,32.9,32.92,85046.0
2015-07-30 15:00:00,32.92,33.04,32.91,33.02,92726.0,32.92,33.04,32.91,33.02,92726.0
2015-07-30 15:30:00,33.02,33.04,32.98,32.99,280297.0,33.02,33.04,32.98,32.99,280297.0
2015-07-31 09:30:00,32.52,32.6,32.12,32.26,693706.0,32.52,32.6,32.12,32.26,693706.0
2015-07-31 10:00:00,32.27,32.76,32.25,32.71,537420.0,32.27,32.76,32.25,32.71,537420.0
2015-07-31 10:30:00,32.71,32.9,32.65,32.84,331803.0,32.71,32.9,32.65,32.84,331803.0
2015-07-31 11:00:00,32.84,32.87,32.6,32.69,142305.0,32.84,32.87,32.6,32.69,142305.0
2015-07-31 11:30:00,32.69,32.84,32.68,32.75,149316.0,32.69,32.84,32.68,32.75,149316.0
2015-07-31 12:00:00,32.75,32.76,32.64,32.68,156760.0,32.75,32.76,32.64,32.68,156760.0
2015-07-31 12:30:00,32.68,32.76,32.66,32.7,99080.0,32.68,32.76,32.66,32.7,99080.0
2015-07-31 13:00:00,32.7,32.76,32.65,32.68,115181.0,32.7,32.76,32.65,32.68,115181.0
2015-07-31 13:30:00,32.69,32.73,32.65,32.7,123367.0,32.69,32.73,32.65,32.7,123367.0
2015-07-31 14:00:00,32.7,32.72,32.6,32.67,130169.0,32.7,32.72,32.6,32.67,130169.0
2015-07-31 14:30:00,32.68,32.75,32.6,32.7,167723.0,32.68,32.75,32.6,32.7,167723.0
2015-07-31 15:00:00,32.7,32.71,32.56,32.59,246026.0,32.7,32.71,32.56,32.59,246026.0
2015-07-31 15:30:00,32.59,32.65,32.52,32.62,741586.0,32.59,32.65,32.52,32.62,741586.0
2015-08-03 09:30:00,32.56,32.81,32.22,32.47,120591.0,32.56,32.81,32.22,32.47,120591.0
2015-08-03 10:00:00,32.49,32.62,32.45,32.59,112547.0,32.49,32.62,32.45,32.59,112547.0
2015-08-03 10:30:00,32.58,32.69,32.55,32.58,57066.0,32.58,32.69,32.55,32.58,57066.0
2015-08-03 11:00:00,32.6,32.62,32.47,32.49,59048.0,32.6,32.62,32.47,32.49,59048.0
2015-08-03 11:30:00,32.49,32.56,32.43,32.53,83694.0,32.49,32.56,32.43,32.53,83694.0
2015-08-03 12:00:00,32.54,32.56,32.43,32.5,59010.0,32.54,32.56,32.43,32.5,59010.0
2015-08-03 12:30:00,32.5,32.51,32.28,32.29,91588.0,32.5,32.51,32.28,32.29,91588.0
2015-08-03 13:00:00,32.3,32.4,32.2,32.4,131061.0,32.3,32.4,32.2,32.4,131061.0
2015-08-03 13:30:00,32.39,32.64,32.39,32.59,101091.0,32.39,32.64,32.39,32.59,101091.0
2015-08-03 14:00:00,32.58,32.59,32.3,32.35,82977.0,32.58,32.59,32.3,32.35,82977.0
2015-08-03 14:30:00,32.33,32.41,32.3,32.36,85593.0,32.33,32.41,32.3,32.36,85593.0
2015-08-03 15:00:00,32.35,32.41,32.31,32.32,74762.0,32.35,32.41,32.31,32.32,74762.0
2015-08-03 15:30:00,32.32,32.44,32.3,32.43,201779.0,32.32,32.44,32.3,32.43,201779.0
2015-08-04 09:30:00,32.36,32.55,32.31,32.5,90285.0,32.36,32.55,32.31,32.5,90285.0
2015-08-04 10:00:00,32.51,32.59,32.48,32.56,85790.0,32.51,32.59,32.48,32.56,85790.0
2015-08-04 10:30:00,32.57,32.63,32.39,32.4,132606.0,32.57,32.63,32.39,32.4,132606.0
2015-08-04 11:00:00,32.39,32.57,32.37,32.37,42302.0,32.39,32.57,32.37,32.37,42302.0
2015-08-04 11:30:00,32.38,32.45,32.3,32.4,44151.0,32.38,32.45,32.3,32.4,44151.0
2015-08-04 12:00:00,32.42,32.45,32.37,32.38,25903.0,32.42,32.45,32.37,32.38,25903.0
2015-08-04 12:30:00,32.38,32.51,32.36,32.39,78219.0,32.38,32.51,32.36,32.39,78219.0
2015-08-04 13:00:00,32.37,32.48,32.32,32.47,26186.0,32.37,32.48,32.32,32.47,26186.0
2015-08-04 13:30:00,32.49,32.52,32.43,32.47,36497.0,32.49,32.52,32.43,32.47,36497.0
2015-08-04 14:00:00,32.47,32.47,32.31,32.38,33064.0,32.47,32.47,32.31,32.38,33064.0
2015-08-04 14:30:00,32.37,32.43,32.34,32.43,32939.0,32.37,32.43,32.34,32.43,32939.0
2015-08-04 15:00:00,32.43,32.44,32.38,32.43,53652.0,32.43,32.44,32.38,32.43,53652.0
2015-08-04 15:30:00,32.44,32.46,32.35,32.39,172134.0,32.44,32.46,32.35,32.39,172134.0
2015-08-05 09:30:00,32.58,33.05,32.49,33.0,92509.0,32.58,33.05,32.49,33.0,92509.0
2015-08-05 10:00:00,33.0,33.23,32.96,33.23,78545.0,33.0,33.23,32.96,33.23,78545.0
2015-08-05 10:30:00,33.23,33.29,33.02,33.12,99761.0,33.23,33.29,33.02,33.12,99761.0
2015-08-05 11:00:00,33.13,33.15,32.93,33.05,44032.0,33.13,33.15,32.93,33.05,44032.0
2015-08-05 11:30:00,33.05,33.1,32.88,32.88,44534.0,33.05,33.1,32.88,32.88,44534.0
2015-08-05 12:00:00,32.91,33.0,32.7,32.82,48140.0,32.91,33.0,32.7,32.82,48140.0
2015-08-05 12:30:00,32.81,32.89,32.74,32.85,38693.0,32.81,32.89,32.74,32.85,38693.0
2015-08-05 13:00:00,32.85,32.87,32.71,32.74,30947.0,32.85,32.87,32.71,32.74,30947.0
2015-08-05 13:30:00,32.75,32.78,32.64,32.78,43371.0,32.75,32.78,32.64,32.78,43371.0
2015-08-05 14:00:00,32.77,32.87,32.76,32.79,57688.0,32.77,32.87,32.76,32.79,57688.0
2015-08-05 14:30:00,32.8,32.83,32.68,32.7,41935.0,32.8,32.83,32.68,32.7,41935.0
2015-08-05 15:00:00,32.7,32.79,32.69,32.69,51719.0,32.7,32.79,32.69,32.69,51719.0
2015-08-05 15:30:00,32.7,32.71,32.65,32.65,211082.0,32.7,32.71,32.65,32.65,211082.0
2015-08-06 09:30:00,32.85,32.85,32.48,32.7,254843.0,32.85,32.85,32.48,32.7,254843.0
2015-08-06 10:00:00,32.69,32.71,32.44,32.5,109923.0,32.69,32.71,32.44,32.5,109923.0
2015-08-06 10:30:00,32.5,32.5,32.29,32.36,167644.0,32.5,32.5,32.29,32.36,167644.0
2015-08-06 11:00:00,32.36,32.36,32.15,32.17,81112.0,32.36,32.36,32.15,32.17,81112.0
2015-08-06 11:30:00,32.18,32.2,32.06,32.08,94947.0,32.18,32.2,32.06,32.08,94947.0
2015-08-06 12:00:00,32.08,32.21,32.02,32.21,118929.0,32.08,32.21,32.02,32.21,118929.0
2015-08-06 12:30:00,32.21,32.23,32.1,32.2,68989.0,32.21,32.23,32.1,32.2,68989.0
2015-08-06 13:00:00,32.19,32.4,32.18,32.3,104556.0,32.19,32.4,32.18,32.3,104556.0
2015-08-06 13:30:00,32.31,32.33,32.22,32.25,65778.0,32.31,32.33,32.22,32.25,65778.0
2015-08-06 14:00:00,32.25,32.38,32.2,32.35,73417.0,32.25,32.38,32.2,32.35,73417.0
2015-08-06 14:30:00,32.35,32.41,32.31,32.36,57652.0,32.35,32.41,32.31,32.36,57652.0
2015-08-06 15:00:00,32.37,32.42,32.3,32.3,81217.0,32.37,32.42,32.3,32.3,81217.0
2015-08-06 15:30:00,32.3,32.41,32.3,32.36,217625.0,32.3,32.41,32.3,32.36,217625.0
2015-08-07 09:30:00,32.36,32.51,32.0,32.51,39474.0,32.36,32.51,32.0,32.51,39474.0
2015-08-07 10:00:00,32.5,32.6,32.35,32.36,31456.0,32.5,32.6,32.35,32.36,31456.0
2015-08-07 10:30:00,32.37,32.55,32.37,32.47,34324.0,32.37,32.55,32.37,32.47,34324.0
2015-08-07 11:00:00,32.47,32.55,32.34,32.36,37037.0,32.47,32.55,32.34,32.36,37037.0
2015-08-07 11:30:00,32.35,32.51,32.29,32.5,58514.0,32.35,32.51,32.29,32.5,58514.0
2015-08-07 12:00:00,32.51,32.58,32.47,32.53,57653.0,32.51,32.58,32.47,32.53,57653.0
2015-08-07 12:30:00,32.53,32.59,32.47,32.59,82754.0,32.53,32.59,32.47,32.59,82754.0
2015-08-07 13:00:00,32.58,32.58,32.5,32.58,32221.0,32.58,32.58,32.5,32.58,32221.0
2015-08-07 13:30:00,32.57,32.74,32.56,32.68,60452.0,32.57,32.74,32.56,32.68,60452.0
2015-08-07 14:00:00,32.67,32.68,32.55,32.6,44000.0,32.67,32.68,32.55,32.6,44000.0
2015-08-07 14:30:00,32.6,32.71,32.6,32.69,50546.0,32.6,32.71,32.6,32.69,50546.0
2015-08-07 15:00:00,32.69,32.72,32.58,32.63,114866.0,32.69,32.72,32.58,32.63,114866.0
2015-08-07 15:30:00,32.63,32.66,32.56,32.6,216544.0,32.63,32.66,32.56,32.6,216544.0
2015-08-10 09:30:00,32.86,32.96,32.73,32.91,52712.0,32.86,32.96,32.73,32.91,52712.0
2015-08-10 10:00:00,32.89,33.07,32.84,33.05,39376.0,32.89,33.07,32.84,33.05,39376.0
2015-08-10 10:30:00,33.05,33.07,32.89,33.05,55013.0,33.05,33.07,32.89,33.05,55013.0
2015-08-10 11:00:00,33.05,33.05,32.89,32.98,43721.0,33.05,33.05,32.89,32.98,43721.0
2015-08-10 11:30:00,32.98,33.11,32.98,33.08,52838.0,32.98,33.11,32.98,33.08,52838.0
2015-08-10 12:00:00,33.08,33.18,33.08,33.16,25408.0,33.08,33.18,33.08,33.16,25408.0
2015-08-10 12:30:00,33.16,33.25,33.14,33.25,27796.0,33.16,33.25,33.14,33.25,27796.0
2015-08-10 13:00:00,33.25,33.31,33.22,33.31,20925.0,33.25,33.31,33.22,33.31,20925.0
2015-08-10 13:30:00,33.31,33.32,33.25,33.26,39495.0,33.31,33.32,33.25,33.26,39495.0
2015-08-10 14:00:00,33.25,33.27,33.16,33.22,32969.0,33.25,33.27,33.16,33.22,32969.0
2015-08-10 14:30:00,33.21,33.23,33.18,33.18,34333.0,33.21,33.23,33.18,33.18,34333.0
2015-08-10 15:00:00,33.18,33.21,33.14,33.15,49330.0,33.18,33.21,33.14,33.15,49330.0
2015-08-10 15:30:00,33.16,33.19,33.13,33.16,143832.0,33.16,33.19,33.13,33.16,143832.0
2015-08-11 09:30:00,32.81,33.05,32.52,32.79,54530.0,32.81,33.05,32.52,32.79,54530.0
2015-08-11 10:00:00,32.79,33.1,32.74,33.07,31078.0,32.79,33.1,32.74,33.07,31078.0
2015-08-11 10:30:00,33.03,33.04,32.76,32.77,31758.0,33.03,33.04,32.76,32.77,31758.0
2015-08-11 11:00:00,32.77,32.8,32.64,32.65,38830.0,32.77,32.8,32.64,32.65,38830.0
2015-08-11 11:30:00,32.65,32.8,32.63,32.65,42732.0,32.65,32.8,32.63,32.65,42732.0
2015-08-11 12:00:00,32.65,32.82,32.61,32.8,51498.0,32.65,32.82,32.61,32.8,51498.0
2015-08-11 12:30:00,32.81,32.88,32.8,32.83,43437.0,32.81,32.88,32.8,32.83,43437.0
2015-08-11 13:00:00,32.82,32.84,32.72,32.76,27105.0,32.82,32.84,32.72,32.76,27105.0
2015-08-11 13:30:00,32.75,32.88,32.73,32.73,42513.0,32.75,32.88,32.73,32.73,42513.0
2015-08-11 14:00:00,32.72,32.73,32.59,32.68,44061.0,32.72,32.73,32.59,32.68,44061.0
2015-08-11 14:30:00,32.69,32.72,32.55,32.67,76653.0,32.69,32.72,32.55,32.67,76653.0
2015-08-11 15:00:00,32.66,32.76,32.65,32.75,89303.0,32.66,32.76,32.65,32.75,89303.0
2015-08-11 15:30:00,32.76,32.86,32.73,32.8,155794.0,32.76,32.86,32.73,32.8,155794.0
2015-08-12 09:30:00,32.27,32.5,32.1,32.13,177299.0,32.27,32.5,32.1,32.13,177299.0
2015-08-12 10:00:00,32.13,32.13,31.63,31.74,143224.0,32.13,32.13,31.63,31.74,143224.0
2015-08-12 10:30:00,31.74,31.92,31.71,31.78,130900.0,31.74,31.92,31.71,31.78,130900.0
2015-08-12 11:00:00,31.78,32.07,31.73,31.96,285653.0,31.78,32.07,31.73,31.96,285653.0
2015-08-12 11:30:00,31.98,31.98,31.79,31.87,89907.0,31.98,31.98,31.79,31.87,89907.0
2015-08-12 12:00:00,31.86,32.1,31.83,32.09,44434.0,31.86,32.1,31.83,32.09,44434.0
2015-08-12 12:30:00,32.1,32.24,32.1,32.2,46101.0,32.1,32.24,32.1,32.2,46101.0
2015-08-12 13:00:00,32.2,32.49,32.19,32.45,58992.0,32.2,32.49,32.19,32.45,58992.0
2015-08-12 13:30:00,32.46,32.53,32.36,32.5,57731.0,32.46,32.53,32.36,32.5,57731.0
2015-08-12 14:00:00,32.51,32.51,32.26,32.29,67481.0,32.51,32.51,32.26,32.29,67481.0
2015-08-12 14:30:00,32.28,32.62,32.28,32.6,95919.0,32.28,32.62,32.28,32.6,95919.0
2015-08-12 15:00:00,32.59,32.66,32.54,32.63,77624.0,32.59,32.66,32.54,32.63,77624.0
2015-08-12 15:30:00,32.63,32.66,32.49,32.57,273457.0,32.63,32.66,32.49,32.57,273457.0
2015-08-13 09:30:00,32.46,32.54,32.23,32.38,43326.0,32.46,32.54,32.23,32.38,43326.0
2015-08-13 10:00:00,32.42,32.45,32.26,32.34,43296.0,32.42,32.45,32.26,32.34,43296.0
2015-08-13 10:30:00,32.32,32.45,32.27,32.38,73856.0,32.32,32.45,32.27,32.38,73856.0
2015-08-13 11:00:00,32.38,32.4,32.26,32.3,82253.0,32.38,32.4,32.26,32.3,82253.0
2015-08-13 11:30:00,32.31,32.33,32.23,32.27,64028.0,32.31,32.33,32.23,32.27,64028.0
2015-08-13 12:00:00,32.28,32.61,32.28,32.58,162548.0,32.28,32.61,32.28,32.58,162548.0
2015-08-13 12:30:00,32.57,32.61,32.41,32.53,56473.0,32.57,32.61,32.41,32.53,56473.0
2015-08-13 13:00:00,32.52,32.62,32.52,32.62,50872.0,32.52,32.62,32.52,32.62,50872.0
2015-08-13 13:30:00,32.62,32.66,32.52,32.56,44256.0,32.62,32.66,32.52,32.56,44256.0
2015-08-13 14:00:00,32.57,32.73,32.56,32.66,77705.0,32.57,32.73,32.56,32.66,77705.0
2015-08-13 14:30:00,32.65,32.74,32.65,32.65,66757.0,32.65,32.74,32.65,32.65,66757.0
2015-08-13 15:00:00,32.65,32.67,32.53,32.55,86771.0,32.65,32.67,32.53,32.55,86771.0
2015-08-13 15:30:00,32.55,32.55,32.29,32.34,274069.0,32.55,32.55,32.29,32.34,274069.0
2015-08-14 09:30:00,32.43,32.97,32.31,32.45,169024.0,32.43,32.97,32.31,32.45,169024.0
2015-08-14 10:00:00,32.46,32.5,32.34,32.36,154083.0,32.46,32.5,32.34,32.36,154083.0
2015-08-14 10:30:00,32.37,32.4,32.18,32.19,145444.0,32.37,32.4,32.18,32.19,145444.0
2015-08-14 11:00:00,32.18,32.22,31.97,32.17,194781.0,32.18,32.22,31.97,32.17,194781.0
2015-08-14 11:30:00,32.17,32.25,32.12,32.19,170316.0,32.17,32.25,32.12,32.19,170316.0
2015-08-14 12:00:00,32.2,32.31,32.18,32.29,45514.0,32.2,32.31,32.18,32.29,45514.0
2015-08-14 12:30:00,32.3,32.34,32.16,32.26,97831.0,32.3,32.34,32.16,32.26,97831.0
2015-08-14 13:00:00,32.26,32.4,32.23,32.29,78573.0,32.26,32.4,32.23,32.29,78573.0
2015-08-14 13:30:00,32.29,32.33,32.13,32.24,196845.0,32.29,32.33,32.13,32.24,196845.0
2015-08-14 14:00:00,32.25,32.3,32.21,32.27,73276.0,32.25,32.3,32.21,32.27,73276.0
2015-08-14 14:30:00,32.26,32.37,32.25,32.31,115708.0,32.26,32.37,32.25,32.31,115708.0
2015-08-14 15:00:00,32.32,32.43,32.26,32.3,182660.0,32.32,32.43,32.26,32.3,182660.0
2015-08-14 15:30:00,32.3,32.37,32.29,32.31,283214.0,32.3,32.37,32.29,32.31,283214.0
2015-08-17 09:30:00,32.34,32.38,31.38,31.75,445629.0,32.34,32.38,31.38,31.75,445629.0
2015-08-17 10:00:00,31.76,32.21,31.74,32.08,367630.0,31.76,32.21,31.74,32.08,367630.0
2015-08-17 10:30:00,32.08,32.36,31.87,32.34,220989.0,32.08,32.36,31.87,32.34,220989.0
2015-08-17 11:00:00,32.33,32.52,32.29,32.32,181726.0,32.33,32.52,32.29,32.32,181726.0
2015-08-17 11:30:00,32.32,32.43,32.26,32.29,146868.0,32.32,32.43,32.26,32.29,146868.0
2015-08-17 12:00:00,32.28,32.42,32.15,32.32,112119.0,32.28,32.42,32.15,32.32,112119.0
2015-08-17 12:30:00,32.32,32.53,32.26,32.52,117622.0,32.32,32.53,32.26,32.52,117622.0
2015-08-17 13:00:00,32.52,32.54,32.39,32.52,91797.0,32.52,32.54,32.39,32.52,91797.0
2015-08-17 13:30:00,32.52,32.54,32.37,32.51,134926.0,32.52,32.54,32.37,32.51,134926.0
2015-08-17 14:00:00,32.51,32.56,32.24,32.25,258215.0,32.51,32.56,32.24,32.25,258215.0
2015-08-17 14:30:00,32.25,32.28,32.13,32.2,246376.0,32.25,32.28,32.13,32.2,246376.0
2015-08-17 15:00:00,32.21,32.41,32.2,32.27,237104.0,32.21,32.41,32.2,32.27,237104.0
2015-08-17 15:30:00,32.27,32.28,32.06,32.22,934175.0,32.27,32.28,32.06,32.22,934175.0
2015-08-18 09:30:00,31.88,32.35,30.97,32.32,1273547.0,31.88,32.35,30.97,32.32,1273547.0
2015-08-18 10:00:00,32.35,32.82,32.12,32.48,902938.0,32.35,32.82,32.12,32.48,902938.0
2015-08-18 10:30:00,32.52,32.52,31.89,32.14,601573.0,32.52,32.52,31.89,32.14,601573.0
2015-08-18 11:00:00,32.13,32.16,31.89,31.93,426317.0,32.13,32.16,31.89,31.93,426317.0
2015-08-18 11:30:00,31.93,32.17,31.69,32.15,247290.0,31.93,32.17,31.69,32.15,247290.0
2015-08-18 12:00:00,32.14,32.17,31.98,32.09,311534.0,32.14,32.17,31.98,32.09,311534.0
2015-08-18 12:30:00,32.08,32.09,31.91,31.98,146196.0,32.08,32.09,31.91,31.98,146196.0
2015-08-18 13:00:00,31.99,31.99,31.81,31.91,141414.0,31.99,31.99,31.81,31.91,141414.0
2015-08-18 13:30:00,31.91,32.03,31.84,32.0,133676.0,31.91,32.03,31.84,32.0,133676.0
2015-08-18 14:00:00,32.01,32.02,31.78,31.81,164180.0,32.01,32.02,31.78,31.81,164180.0
2015-08-18 14:30:00,31.8,31.81,31.55,31.6,353672.0,31.8,31.81,31.55,31.6,353672.0
2015-08-18 15:00:00,31.59,31.66,31.53,31.65,524816.0,31.59,31.66,31.53,31.65,524816.0
2015-08-18 15:30:00,31.66,31.69,31.52,31.53,922103.0,31.66,31.69,31.52,31.53,922103.0
2015-08-19 09:30:00,31.46,31.46,31.0,31.15,272947.0,31.46,31.46,31.0,31.15,272947.0
2015-08-19 10:00:00,31.15,31.56,31.12,31.54,690271.0,31.15,31.56,31.12,31.54,690271.0
2015-08-19 10:30:00,31.54,31.54,31.27,31.34,337374.0,31.54,31.54,31.27,31.34,337374.0
2015-08-19 11:00:00,31.34,31.46,31.31,31.31,226204.0,31.34,31.46,31.31,31.31,226204.0
2015-08-19 11:30:00,31.32,31.41,31.25,31.39,91876.0,31.32,31.41,31.25,31.39,91876.0
2015-08-19 12:00:00,31.39,31.4,31.26,31.32,267140.0,31.39,31.4,31.26,31.32,267140.0
2015-08-19 12:30:00,31.31,31.33,31.21,31.28,175515.0,31.31,31.33,31.21,31.28,175515.0
2015-08-19 13:00:00,31.29,31.29,31.09,31.09,227417.0,31.29,31.29,31.09,31.09,227417.0
2015-08-19 13:30:00,31.09,31.18,31.04,31.06,250188.0,31.09,31.18,31.04,31.06,250188.0
2015-08-19 14:00:00,31.06,31.27,31.06,31.13,198707.0,31.06,31.27,31.06,31.13,198707.0
2015-08-19 14:30:00,31.13,31.24,30.99,31.0,153899.0,31.13,31.24,30.99,31.0,153899.0
2015-08-19 15:00:00,31.0,31.04,30.92,31.01,278740.0,31.0,31.04,30.92,31.01,278740.0
2015-08-19 15:30:00,31.01,31.02,30.94,30.95,614587.0,31.01,31.02,30.94,30.95,614587.0
2015-08-20 09:30:00,30.63,30.89,30.47,30.54,231240.0,30.63,30.89,30.47,30.54,231240.0
2015-08-20 10:00:00,30.55,30.68,30.33,30.4,250302.0,30.55,30.68,30.33,30.4,250302.0
2015-08-20 10:30:00,30.41,30.44,30.23,30.42,296925.0,30.41,30.44,30.23,30.42,296925.0
2015-08-20 11:00:00,30.42,30.44,30.3,30.39,269385.0,30.42,30.44,30.3,30.39,269385.0
2015-08-20 11:30:00,30.39,30.54,30.32,30.53,263073.0,30.39,30.54,30.32,30.53,263073.0
2015-08-20 12:00:00,30.52,30.63,30.46,30.5,100786.0,30.52,30.63,30.46,30.5,100786.0
2015-08-20 12:30:00,30.51,30.56,30.43,30.49,83798.0,30.51,30.56,30.43,30.49,83798.0
2015-08-20 13:00:00,30.49,30.64,30.46,30.63,116097.0,30.49,30.64,30.46,30.63,116097.0
2015-08-20 13:30:00,30.62,30.77,30.54,30.76,117952.0,30.62,30.77,30.54,30.76,117952.0
2015-08-20 14:00:00,30.76,30.77,30.62,30.63,125901.0,30.76,30.77,30.62,30.63,125901.0
2015-08-20 14:30:00,30.63,30.63,30.4,30.45,141616.0,30.63,30.63,30.4,30.45,141616.0
2015-08-20 15:00:00,30.45,30.51,30.4,30.43,123634.0,30.45,30.51,30.4,30.43,123634.0
2015-08-20 15:30:00,30.43,30.46,30.24,30.26,504670.0,30.43,30.46,30.24,30.26,504670.0
2015-08-21 09:30:00,30.21,30.9,29.73,30.23,192772.0,30.21,30.9,29.73,30.23,192772.0
2015-08-21 10:00:00,30.23,30.51,30.2,30.25,209322.0,30.23,30.51,30.2,30.25,209322.0
2015-08-21 10:30:00,30.25,30.36,30.14,30.29,146473.0,30.25,30.36,30.14,30.29,146473.0
2015-08-21 11:00:00,30.29,30.38,30.16,30.27,306313.0,30.29,30.38,30.16,30.27,306313.0
2015-08-21 11:30:00,30.27,30.37,30.12,30.33,286136.0,30.27,30.37,30.12,30.33,286136.0
2015-08-21 12:00:00,30.32,30.5,30.29,30.45,117186.0,30.32,30.5,30.29,30.45,117186.0
2015-08-21 12:30:00,30.44,30.48,30.21,30.22,136245.0,30.44,30.48,30.21,30.22,136245.0
2015-08-21 13:00:00,30.22,30.44,30.16,30.44,107108.0,30.22,30.44,30.16,30.44,107108.0
2015-08-21 13:30:00,30.45,30.56,30.36,30.55,129678.0,30.45,30.56,30.36,30.55,129678.0
2015-08-21 14:00:00,30.55,30.6,30.35,30.37,125039.0,30.55,30.6,30.35,30.37,125039.0
2015-08-21 14:30:00,30.38,30.44,30.14,30.24,149170.0,30.38,30.44,30.14,30.24,149170.0
2015-08-21 15:00:00,30.24,30.3,30.06,30.08,249884.0,30.24,30.3,30.06,30.08,249884.0
2015-08-21 15:30:00,30.09,30.25,30.0,30.15,747085.0,30.09,30.25,30.0,30.15,747085.0
2015-08-24 09:30:00,28.82,29.73,28.24,29.01,299675.0,28.82,29.73,28.24,29.01,299675.0
2015-08-24 10:00:00,29.01,29.41,28.96,29.2,304324.0,29.01,29.41,28.96,29.2,304324.0
2015-08-24 10:30:00,29.2,29.32,28.99,29.21,349375.0,29.2,29.32,28.99,29.21,349375.0
2015-08-24 11:00:00,29.21,29.27,28.87,28.92,148080.0,29.21,29.27,28.87,28.92,148080.0
2015-08-24 11:30:00,28.91,29.56,28.86,29.45,147045.0,28.91,29.56,28.86,29.45,147045.0
2015-08-24 12:00:00,29.45,29.56,29.22,29.46,147770.0,29.45,29.56,29.22,29.46,147770.0
2015-08-24 12:30:00,29.46,29.61,29.35,29.5,119396.0,29.46,29.61,29.35,29.5,119396.0
2015-08-24 13:00:00,29.51,29.6,29.21,29.24,199158.0,29.51,29.6,29.21,29.24,199158.0
2015-08-24 13:30:00,29.23,29.25,28.92,28.92,209027.0,29.23,29.25,28.92,28.92,209027.0
2015-08-24 14:00:00,28.93,28.98,28.75,28.77,190250.0,28.93,28.98,28.75,28.77,190250.0
2015-08-24 14:30:00,28.76,28.83,28.33,28.4,367044.0,28.76,28.83,28.33,28.4,367044.0
2015-08-24 15:00:00,28.4,28.68,28.22,28.42,424705.0,28.4,28.68,28.22,28.42,424705.0
2015-08-24 15:30:00,28.43,29.07,28.29,28.53,562776.0,28.43,29.07,28.29,28.53,562776.0
2015-08-25 09:30:00,29.12,29.4,28.75,29.04,164088.0,29.12,29.4,28.75,29.04,164088.0
2015-08-25 10:00:00,29.04,29.22,28.94,29.06,156607.0,29.04,29.22,28.94,29.06,156607.0
2015-08-25 10:30:00,29.04,29.23,28.97,29.19,207595.0,29.04,29.23,28.97,29.19,207595.0
2015-08-25 11:00:00,29.19,29.6,29.19,29.43,190130.0,29.19,29.6,29.19,29.43,190130.0
2015-08-25 11:30:00,29.42,29.53,29.35,29.38,131922.0,29.42,29.53,29.35,29.38,131922.0
2015-08-25 12:00:00,29.38,29.56,29.33,29.55,73507.0,29.38,29.56,29.33,29.55,73507.0
2015-08-25 12:30:00,29.53,29.59,29.41,29.41,116931.0,29.53,29.59,29.41,29.41,116931.0
2015-08-25 13:00:00,29.42,29.49,29.17,29.21,137447.0,29.42,29.49,29.17,29.21,137447.0
2015-08-25 13:30:00,29.2,29.42,29.2,29.38,221207.0,29.2,29.42,29.2,29.38,221207.0
2015-08-25 14:00:00,29.37,29.38,29.25,29.29,122087.0,29.37,29.38,29.25,29.29,122087.0
2015-08-25 14:30:00,29.28,29.45,29.22,29.39,252861.0,29.28,29.45,29.22,29.39,252861.0
2015-08-25 15:00:00,29.39,29.39,29.12,29.15,267058.0,29.39,29.39,29.12,29.15,267058.0
2015-08-25 15:30:00,29.15,29.19,28.8,28.81,760450.0,29.15,29.19,28.8,28.81,760450.0
2015-08-26 09:30:00,29.46,29.54,29.24,29.34,193957.0,29.46,29.54,29.24,29.34,193957.0
2015-08-26 10:00:00,29.35,29.51,29.19,29.49,181232.0,29.35,29.51,29.19,29.49,181232.0
2015-08-26 10:30:00,29.49,29.62,29.34,29.35,99937.0,29.49,29.62,29.34,29.35,99937.0
2015-08-26 11:00:00,29.35,29.49,29.3,29.45,143099.0,29.35,29.49,29.3,29.45,143099.0
2015-08-26 11:30:00,29.45,29.45,29.21,29.26,100855.0,29.45,29.45,29.21,29.26,100855.0
2015-08-26 12:00:00,29.26,29.39,29.21,29.34,206174.0,29.26,29.39,29.21,29.34,206174.0
2015-08-26 12:30:00,29.34,29.42,29.18,29.42,182275.0,29.34,29.42,29.18,29.42,182275.0
2015-08-26 13:00:00,29.43,29.48,29.26,29.38,92588.0,29.43,29.48,29.26,29.38,92588.0
2015-08-26 13:30:00,29.37,29.49,29.31,29.39,57991.0,29.37,29.49,29.31,29.39,57991.0
2015-08-26 14:00:00,29.4,29.41,29.22,29.34,91150.0,29.4,29.41,29.22,29.34,91150.0
2015-08-26 14:30:00,29.34,29.67,29.3,29.58,97710.0,29.34,29.67,29.3,29.58,97710.0
2015-08-26 15:00:00,29.57,29.79,29.5,29.63,161634.0,29.57,29.79,29.5,29.63,161634.0
2015-08-26 15:30:00,29.63,29.81,29.61,29.77,292720.0,29.63,29.81,29.61,29.77,292720.0
2015-08-27 09:30:00,30.07,30.26,29.96,30.08,133044.0,30.07,30.26,29.96,30.08,133044.0
2015-08-27 10:00:00,30.08,30.14,30.0,30.01,84451.0,30.08,30.14,30.0,30.01,84451.0
2015-08-27 10:30:00,30.0,30.23,29.98,30.21,93642.0,30.0,30.23,29.98,30.21,93642.0
2015-08-27 11:00:00,30.21,30.3,30.13,30.18,58464.0,30.21,30.3,30.13,30.18,58464.0
2015-08-27 11:30:00,30.19,30.36,30.18,30.36,133137.0,30.19,30.36,30.18,30.36,133137.0
2015-08-27 12:00:00,30.36,30.61,30.35,30.58,145639.0,30.36,30.61,30.35,30.58,145639.0
2015-08-27 12:30:00,30.59,30.78,30.58,30.76,154178.0,30.59,30.78,30.58,30.76,154178.0
2015-08-27 13:00:00,30.76,30.84,30.74,30.82,106882.0,30.76,30.84,30.74,30.82,106882.0
2015-08-27 13:30:00,30.81,30.87,30.71,30.8,111593.0,30.81,30.87,30.71,30.8,111593.0
2015-08-27 14:00:00,30.8,30.86,30.62,30.64,112194.0,30.8,30.86,30.62,30.64,112194.0
2015-08-27 14:30:00,30.64,30.75,30.41,30.41,199021.0,30.64,30.75,30.41,30.41,199021.0
2015-08-27 15:00:00,30.42,30.63,30.3,30.63,194950.0,30.42,30.63,30.3,30.63,194950.0
2015-08-27 15:30:00,30.64,30.8,30.58,30.8,457628.0,30.64,30.8,30.58,30.8,457628.0
2015-08-28 09:30:00,30.72,30.99,30.53,30.96,180582.0,30.72,30.99,30.53,30.96,180582.0
2015-08-28 10:00:00,30.96,31.2,30.94,31.14,167737.0,30.96,31.2,30.94,31.14,167737.0
2015-08-28 10:30:00,31.14,31.3,31.01,31.2,150799.0,31.14,31.3,31.01,31.2,150799.0
2015-08-28 11:00:00,31.19,31.34,31.14,31.33,119030.0,31.19,31.34,31.14,31.33,119030.0
2015-08-28 11:30:00,31.33,31.46,31.21,31.29,186329.0,31.33,31.46,31.21,31.29,186329.0
2015-08-28 12:00:00,31.29,31.31,31.15,31.19,180141.0,31.29,31.31,31.15,31.19,180141.0
2015-08-28 12:30:00,31.18,31.28,31.14,31.28,112894.0,31.18,31.28,31.14,31.28,112894.0
2015-08-28 13:00:00,31.27,31.28,31.13,31.14,136154.0,31.27,31.28,31.13,31.14,136154.0
2015-08-28 13:30:00,31.14,31.23,31.04,31.05,317500.0,31.14,31.23,31.04,31.05,317500.0
2015-08-28 14:00:00,31.05,31.15,30.94,31.04,235892.0,31.05,31.15,30.94,31.04,235892.0
2015-08-28 14:30:00,31.05,31.14,30.98,31.1,185241.0,31.05,31.14,30.98,31.1,185241.0
2015-08-28 15:00:00,31.09,31.09,30.97,31.02,195099.0,31.09,31.09,30.97,31.02,195099.0
2015-08-28 15:30:00,31.01,31.07,30.86,31.06,491911.0,31.01,31.07,30.86,31.06,491911.0
2015-08-31 09:30:00,30.95,31.5,30.74,31.04,155217.0,30.95,31.5,30.74,31.04,155217.0
2015-08-31 10:00:00,31.04,31.13,30.94,31.12,109443.0,31.04,31.13,30.94,31.12,109443.0
2015-08-31 10:30:00,31.12,31.29,31.08,31.21,107881.0,31.12,31.29,31.08,31.21,107881.0
2015-08-31 11:00:00,31.21,31.24,31.12,31.23,108422.0,31.21,31.24,31.12,31.23,108422.0
2015-08-31 11:30:00,31.22,31.26,31.1,31.14,94093.0,31.22,31.26,31.1,31.14,94093.0
2015-08-31 12:00:00,31.13,31.15,31.02,31.03,71911.0,31.13,31.15,31.02,31.03,71911.0
2015-08-31 12:30:00,31.03,31.05,30.95,30.98,57691.0,31.03,31.05,30.95,30.98,57691.0
2015-08-31 13:00:00,30.97,31.0,30.89,30.9,59731.0,30.97,31.0,30.89,30.9,59731.0
2015-08-31 13:30:00,30.9,30.92,30.81,30.91,59785.0,30.9,30.92,30.81,30.91,59785.0
2015-08-31 14:00:00,30.92,30.98,30.7,30.75,99847.0,30.92,30.98,30.7,30.75,99847.0
2015-08-31 14:30:00,30.75,30.79,30.67,30.68,80034.0,30.75,30.79,30.67,30.68,80034.0
2015-08-31 15:00:00,30.68,30.87,30.68,30.78,120970.0,30.68,30.87,30.68,30.78,120970.0
2015-08-31 15:30:00,30.78,30.98,30.78,30.85,240130.0,30.78,30.98,30.78,30.85,240130.0
2015-09-01 09:30:00,30.31,30.5,30.0,30.37,137229.0,30.31,30.5,30.0,30.37,137229.0
2015-09-01 10:00:00,30.35,30.63,30.21,30.61,96859.0,30.35,30.63,30.21,30.61,96859.0
2015-09-01 10:30:00,30.61,30.64,30.47,30.6,95560.0,30.61,30.64,30.47,30.6,95560.0
2015-09-01 11:00:00,30.61,30.85,30.49,30.82,131456.0,30.61,30.85,30.49,30.82,131456.0
2015-09-01 11:30:00,30.81,30.86,30.67,30.71,98108.0,30.81,30.86,30.67,30.71,98108.0
2015-09-01 12:00:00,30.71,30.75,30.6,30.6,77357.0,30.71,30.75,30.6,30.6,77357.0
2015-09-01 12:30:00,30.6,30.63,30.49,30.63,116777.0,30.6,30.63,30.49,30.63,116777.0
2015-09-01 13:00:00,30.63,30.78,30.58,30.66,122594.0,30.63,30.78,30.58,30.66,122594.0
2015-09-01 13:30:00,30.64,30.73,30.6,30.65,95874.0,30.64,30.73,30.6,30.65,95874.0
2015-09-01 14:00:00,30.64,30.66,30.52,30.54,92254.0,30.64,30.66,30.52,30.54,92254.0
2015-09-01 14:30:00,30.53,30.72,30.52,30.65,111827.0,30.53,30.72,30.52,30.65,111827.0
2015-09-01 15:00:00,30.65,30.68,30.45,30.47,109776.0,30.65,30.68,30.45,30.47,109776.0
2015-09-01 15:30:00,30.47,30.59,30.35,30.49,302285.0,30.47,30.59,30.35,30.49,302285.0
2015-09-02 09:30:00,30.91,31.56,30.64,30.64,65563.0,30.91,31.56,30.64,30.64,65563.0
2015-09-02 10:00:00,30.63,30.79,30.61,30.64,87587.0,30.63,30.79,30.61,30.64,87587.0
2015-09-02 10:30:00,30.62,30.63,30.53,30.61,45234.0,30.62,30.63,30.53,30.61,45234.0
2015-09-02 11:00:00,30.61,30.66,30.51,30.61,51970.0,30.61,30.66,30.51,30.61,51970.0
2015-09-02 11:30:00,30.61,30.62,30.48,30.51,47790.0,30.61,30.62,30.48,30.51,47790.0
2015-09-02 12:00:00,30.5,30.55,30.39,30.54,46788.0,30.5,30.55,30.39,30.54,46788.0
2015-09-02 12:30:00,30.54,30.7,30.54,30.68,47248.0,30.54,30.7,30.54,30.68,47248.0
2015-09-02 13:00:00,30.68,30.7,30.58,30.66,39325.0,30.68,30.7,30.58,30.66,39325.0
2015-09-02 13:30:00,30.66,30.66,30.54,30.57,41590.0,30.66,30.66,30.54,30.57,41590.0
2015-09-02 14:00:00,30.58,30.69,30.55,30.67,85699.0,30.58,30.69,30.55,30.67,85699.0
2015-09-02 14:30:00,30.67,30.75,30.59,30.63,139592.0,30.67,30.75,30.59,30.63,139592.0
2015-09-02 15:00:00,30.62,30.73,30.51,30.71,109206.0,30.62,30.73,30.51,30.71,109206.0
2015-09-02 15:30:00,30.71,30.8,30.64,30.8,406948.0,30.71,30.8,30.64,30.8,406948.0
2015-09-03 09:30:00,30.63,31.19,30.63,31.06,68096.0,30.63,31.19,30.63,31.06,68096.0
2015-09-03 10:00:00,31.09,31.27,31.08,31.22,35863.0,31.09,31.27,31.08,31.22,35863.0
2015-09-03 10:30:00,31.22,31.51,31.18,31.51,228104.0,31.22,31.51,31.18,31.51,228104.0
2015-09-03 11:00:00,31.51,31.53,31.37,31.48,62511.0,31.51,31.53,31.37,31.48,62511.0
2015-09-03 11:30:00,31.48,31.57,31.44,31.45,75223.0,31.48,31.57,31.44,31.45,75223.0
2015-09-03 12:00:00,31.45,31.49,31.42,31.44,60054.0,31.45,31.49,31.42,31.44,60054.0
2015-09-03 12:30:00,31.44,31.45,31.36,31.39,93663.0,31.44,31.45,31.36,31.39,93663.0
2015-09-03 13:00:00,31.38,31.42,31.23,31.3,188048.0,31.38,31.42,31.23,31.3,188048.0
2015-09-03 13:30:00,31.3,31.39,31.29,31.31,141979.0,31.3,31.39,31.29,31.31,141979.0
2015-09-03 14:00:00,31.3,31.32,31.24,31.3,55523.0,31.3,31.32,31.24,31.3,55523.0
2015-09-03 14:30:00,31.29,31.4,31.27,31.33,63798.0,31.29,31.4,31.27,31.33,63798.0
2015-09-03 15:00:00,31.34,31.35,31.19,31.21,100154.0,31.34,31.35,31.19,31.21,100154.0
2015-09-03 15:30:00,31.21,31.32,31.11,31.24,356330.0,31.21,31.32,31.11,31.24,356330.0
2015-09-04 09:30:00,31.07,31.28,30.87,31.06,191189.0,31.07,31.28,30.87,31.06,191189.0
2015-09-04 10:00:00,31.04,31.28,30.92,31.25,131490.0,31.04,31.28,30.92,31.25,131490.0
2015-09-04 10:30:00,31.24,31.39,31.23,31.33,88942.0,31.24,31.39,31.23,31.33,88942.0
2015-09-04 11:00:00,31.33,31.45,31.32,31.34,58591.0,31.33,31.45,31.32,31.34,58591.0
2015-09-04 11:30:00,31.35,31.35,31.28,31.28,61511.0,31.35,31.35,31.28,31.28,61511.0
2015-09-04 12:00:00,31.28,31.29,31.15,31.15,36823.0,31.28,31.29,31.15,31.15,36823.0
2015-09-04 12:30:00,31.16,31.24,31.13,31.16,46092.0,31.16,31.24,31.13,31.16,46092.0
2015-09-04 13:00:00,31.17,31.17,31.06,31.13,44094.0,31.17,31.17,31.06,31.13,44094.0
2015-09-04 13:30:00,31.14,31.18,31.05,31.06,49400.0,31.14,31.18,31.05,31.06,49400.0
2015-09-04 14:00:00,31.06,31.07,30.96,30.97,53032.0,31.06,31.07,30.96,30.97,53032.0
2015-09-04 14:30:00,30.98,31.07,30.96,31.07,73370.0,30.98,31.07,30.96,31.07,73370.0
2015-09-04 15:00:00,31.08,31.12,31.04,31.11,72266.0,31.08,31.12,31.04,31.11,72266.0
2015-09-04 15:30:00,31.11,31.31,31.08,31.1,293185.0,31.11,31.31,31.08,31.1,293185.0
2015-09-08 09:30:00,31.44,31.44,31.07,31.09,89494.0,31.44,31.44,31.07,31.09,89494.0
2015-09-08 10:00:00,31.12,31.17,31.03,31.08,189931.0,31.12,31.17,31.03,31.08,189931.0
2015-09-08 10:30:00,31.09,31.11,30.97,31.09,84396.0,31.09,31.11,30.97,31.09,84396.0
2015-09-08 11:00:00,31.08,31.08,30.9,30.91,70250.0,31.08,31.08,30.9,30.91,70250.0
2015-09-08 11:30:00,30.92,30.92,30.74,30.76,121195.0,30.92,30.92,30.74,30.76,121195.0
2015-09-08 12:00:00,30.76,30.81,30.7,30.79,126307.0,30.76,30.81,30.7,30.79,126307.0
2015-09-08 12:30:00,30.79,30.8,30.63,30.68,71125.0,30.79,30.8,30.63,30.68,71125.0
2015-09-08 13:00:00,30.69,30.73,30.61,30.66,63731.0,30.69,30.73,30.61,30.66,63731.0
2015-09-08 13:30:00,30.66,30.85,30.64,30.85,149497.0,30.66,30.85,30.64,30.85,149497.0
2015-09-08 14:00:00,30.85,30.93,30.84,30.91,53482.0,30.85,30.93,30.84,30.91,53482.0
2015-09-08 14:30:00,30.91,30.99,30.89,30.95,74310.0,30.91,30.99,30.89,30.95,74310.0
2015-09-08 15:00:00,30.95,31.01,30.89,31.0,189366.0,30.95,31.01,30.89,31.0,189366.0
2015-09-08 15:30:00,31.02,31.03,30.95,30.99,266841.0,31.02,31.03,30.95,30.99,266841.0
2015-09-09 09:30:00,31.34,31.35,31.07,31.17,38558.0,31.34,31.35,31.07,31.17,38558.0
2015-09-09 10:00:00,31.19,31.26,31.09,31.09,44019.0,31.19,31.26,31.09,31.09,44019.0
2015-09-09 10:30:00,31.1,31.16,30.91,30.95,50361.0,31.1,31.16,30.91,30.95,50361.0
2015-09-09 11:00:00,30.96,31.08,30.86,30.95,169780.0,30.96,31.08,30.86,30.95,169780.0
2015-09-09 11:30:00,30.97,31.07,30.94,31.01,117706.0,30.97,31.07,30.94,31.01,117706.0
2015-09-09 12:00:00,31.03,31.09,31.02,31.02,21512.0,31.03,31.09,31.02,31.02,21512.0
2015-09-09 12:30:00,31.05,31.08,30.97,31.0,18692.0,31.05,31.08,30.97,31.0,18692.0
2015-09-09 13:00:00,30.98,31.05,30.97,31.0,62271.0,30.98,31.05,30.97,31.0,62271.0
2015-09-09 13:30:00,30.99,31.0,30.84,30.84,46408.0,30.99,31.0,30.84,30.84,46408.0
2015-09-09 14:00:00,30.85,30.92,30.8,30.82,28404.0,30.85,30.92,30.8,30.82,28404.0
2015-09-09 14:30:00,30.83,31.0,30.79,30.97,158575.0,30.83,31.0,30.79,30.97,158575.0
2015-09-09 15:00:00,30.96,31.01,30.78,30.79,111640.0,30.96,31.01,30.78,30.79,111640.0
2015-09-09 15:30:00,30.8,30.8,30.58,30.66,308397.0,30.8,30.8,30.58,30.66,308397.0
2015-09-10 09:30:00,30.57,31.13,30.4,30.94,252324.0,30.57,31.13,30.4,30.94,252324.0
2015-09-10 10:00:00,30.97,31.03,30.74,30.82,264449.0,30.97,31.03,30.74,30.82,264449.0
2015-09-10 10:30:00,30.82,31.16,30.81,31.08,117226.0,30.82,31.16,30.81,31.08,117226.0
2015-09-10 11:00:00,31.05,31.08,30.63,30.68,88358.0,31.05,31.08,30.63,30.68,88358.0
2015-09-10 11:30:00,30.67,30.81,30.62,30.74,69933.0,30.67,30.81,30.62,30.74,69933.0
2015-09-10 12:00:00,30.74,30.82,30.68,30.7,45209.0,30.74,30.82,30.68,30.7,45209.0
2015-09-10 12:30:00,30.7,30.73,30.52,30.58,97414.0,30.7,30.73,30.52,30.58,97414.0
2015-09-10 13:00:00,30.58,30.67,30.56,30.66,40613.0,30.58,30.67,30.56,30.66,40613.0
2015-09-10 13:30:00,30.67,30.74,30.64,30.7,56328.0,30.67,30.74,30.64,30.7,56328.0
2015-09-10 14:00:00,30.7,30.73,30.65,30.66,46700.0,30.7,30.73,30.65,30.66,46700.0
2015-09-10 14:30:00,30.66,30.69,30.51,30.52,55794.0,30.66,30.69,30.51,30.52,55794.0
2015-09-10 15:00:00,30.51,30.54,30.34,30.37,103993.0,30.51,30.54,30.34,30.37,103993.0
2015-09-10 15:30:00,30.36,30.36,30.24,30.3,432252.0,30.36,30.36,30.24,30.3,432252.0
2015-09-11 09:30:00,30.17,30.27,29.94,29.95,187451.0,30.17,30.27,29.94,29.95,187451.0
2015-09-11 10:00:00,29.94,29.94,29.63,29.67,120901.0,29.94,29.94,29.63,29.67,120901.0
2015-09-11 10:30:00,29.66,29.69,29.5,29.53,57457.0,29.66,29.69,29.5,29.53,57457.0
2015-09-11 11:00:00,29.54,29.68,29.52,29.58,120972.0,29.54,29.68,29.52,29.58,120972.0
2015-09-11 11:30:00,29.59,29.75,29.52,29.7,142689.0,29.59,29.75,29.52,29.7,142689.0
2015-09-11 12:00:00,29.7,29.92,29.69,29.82,290147.0,29.7,29.92,29.69,29.82,290147.0
2015-09-11 12:30:00,29.83,29.97,29.75,29.96,142848.0,29.83,29.97,29.75,29.96,142848.0
2015-09-11 13:00:00,29.96,30.06,29.96,30.0,180999.0,29.96,30.06,29.96,30.0,180999.0
2015-09-11 13:30:00,30.01,30.18,29.97,30.17,115124.0,30.01,30.18,29.97,30.17,115124.0
2015-09-11 14:00:00,30.16,30.24,30.09,30.24,128675.0,30.16,30.24,30.09,30.24,128675.0
2015-09-11 14:30:00,30.24,30.29,30.23,30.28,81579.0,30.24,30.29,30.23,30.28,81579.0
2015-09-11 15:00:00,30.26,30.34,30.21,30.26,141870.0,30.26,30.34,30.21,30.26,141870.0
2015-09-11 15:30:00,30.26,30.33,30.25,30.3,314431.0,30.26,30.33,30.25,30.3,314431.0
2015-09-14 09:30:00,30.37,30.45,30.15,30.45,133137.0,30.37,30.45,30.15,30.45,133137.0
2015-09-14 10:00:00,30.44,30.64,30.42,30.53,48073.0,30.44,30.64,30.42,30.53,48073.0
2015-09-14 10:30:00,30.54,30.58,30.45,30.48,35577.0,30.54,30.58,30.45,30.48,35577.0
2015-09-14 11:00:00,30.47,30.51,30.34,30.34,39738.0,30.47,30.51,30.34,30.34,39738.0
2015-09-14 11:30:00,30.34,30.37,30.27,30.28,31819.0,30.34,30.37,30.27,30.28,31819.0
2015-09-14 12:00:00,30.29,30.29,30.16,30.19,51433.0,30.29,30.29,30.16,30.19,51433.0
2015-09-14 12:30:00,30.2,30.2,30.12,30.14,26354.0,30.2,30.2,30.12,30.14,26354.0
2015-09-14 13:00:00,30.13,30.19,30.1,30.1,65357.0,30.13,30.19,30.1,30.1,65357.0
2015-09-14 13:30:00,30.09,30.2,30.09,30.2,41628.0,30.09,30.2,30.09,30.2,41628.0
2015-09-14 14:00:00,30.19,30.19,30.06,30.06,37424.0,30.19,30.19,30.06,30.06,37424.0
2015-09-14 14:30:00,30.06,30.21,30.05,30.15,116748.0,30.06,30.21,30.05,30.15,116748.0
2015-09-14 15:00:00,30.16,30.17,30.11,30.15,124674.0,30.16,30.17,30.11,30.15,124674.0
2015-09-14 15:30:00,30.14,30.21,30.09,30.2,142767.0,30.14,30.21,30.09,30.2,142767.0
2015-09-15 09:30:00,30.3,30.35,30.03,30.26,70880.0,30.3,30.35,30.03,30.26,70880.0
2015-09-15 10:00:00,30.25,30.27,29.92,29.96,129078.0,30.25,30.27,29.92,29.96,129078.0
2015-09-15 10:30:00,29.96,30.09,29.93,30.0,47444.0,29.96,30.09,29.93,30.0,47444.0
2015-09-15 11:00:00,30.0,30.05,29.86,29.89,46342.0,30.0,30.05,29.86,29.89,46342.0
2015-09-15 11:30:00,29.9,30.09,29.88,30.07,179011.0,29.9,30.09,29.88,30.07,179011.0
2015-09-15 12:00:00,30.07,30.07,29.99,29.99,51682.0,30.07,30.07,29.99,29.99,51682.0
2015-09-15 12:30:00,29.99,30.01,29.86,29.88,167695.0,29.99,30.01,29.86,29.88,167695.0
2015-09-15 13:00:00,29.88,29.94,29.83,29.93,121634.0,29.88,29.94,29.83,29.93,121634.0
2015-09-15 13:30:00,29.93,29.98,29.89,29.91,184034.0,29.93,29.98,29.89,29.91,184034.0
2015-09-15 14:00:00,29.91,29.95,29.83,29.86,117528.0,29.91,29.95,29.83,29.86,117528.0
2015-09-15 14:30:00,29.86,29.86,29.68,29.73,126210.0,29.86,29.86,29.68,29.73,126210.0
2015-09-15 15:00:00,29.73,29.8,29.64,29.64,227522.0,29.73,29.8,29.64,29.64,227522.0
2015-09-15 15:30:00,29.64,29.75,29.63,29.68,384177.0,29.64,29.75,29.63,29.68,384177.0
2015-09-16 09:30:00,29.7,29.87,29.5,29.8,83738.0,29.7,29.87,29.5,29.8,83738.0
2015-09-16 10:00:00,29.8,30.04,29.8,29.9,76992.0,29.8,30.04,29.8,29.9,76992.0
2015-09-16 10:30:00,29.9,29.96,29.76,29.92,78180.0,29.9,29.96,29.76,29.92,78180.0
2015-09-16 11:00:00,29.92,30.09,29.88,30.03,69104.0,29.92,30.09,29.88,30.03,69104.0
2015-09-16 11:30:00,30.05,30.09,29.97,30.06,54741.0,30.05,30.09,29.97,30.06,54741.0
2015-09-16 12:00:00,30.06,30.08,29.93,29.96,47620.0,30.06,30.08,29.93,29.96,47620.0
2015-09-16 12:30:00,29.96,30.12,29.92,30.12,48079.0,29.96,30.12,29.92,30.12,48079.0
2015-09-16 13:00:00,30.11,30.15,30.05,30.07,39546.0,30.11,30.15,30.05,30.07,39546.0
2015-09-16 13:30:00,30.07,30.17,30.03,30.1,54999.0,30.07,30.17,30.03,30.1,54999.0
2015-09-16 14:00:00,30.09,30.14,30.07,30.11,38880.0,30.09,30.14,30.07,30.11,38880.0
2015-09-16 14:30:00,30.12,30.12,30.04,30.09,62800.0,30.12,30.12,30.04,30.09,62800.0
2015-09-16 15:00:00,30.1,30.29,30.09,30.27,97771.0,30.1,30.29,30.09,30.27,97771.0
2015-09-16 15:30:00,30.28,30.36,30.26,30.3,186708.0,30.28,30.36,30.26,30.3,186708.0
2015-09-17 09:30:00,30.2,30.49,30.13,30.36,48441.0,30.2,30.49,30.13,30.36,48441.0
2015-09-17 10:00:00,30.34,30.4,30.24,30.27,58143.0,30.34,30.4,30.24,30.27,58143.0
2015-09-17 10:30:00,30.27,30.28,30.15,30.15,61224.0,30.27,30.28,30.15,30.15,61224.0
2015-09-17 11:00:00,30.16,30.16,30.02,30.03,59721.0,30.16,30.16,30.02,30.03,59721.0
2015-09-17 11:30:00,30.03,30.16,30.01,30.16,50581.0,30.03,30.16,30.01,30.16,50581.0
2015-09-17 12:00:00,30.16,30.29,30.16,30.28,31238.0,30.16,30.29,30.16,30.28,31238.0
2015-09-17 12:30:00,30.28,30.32,30.19,30.26,57351.0,30.28,30.32,30.19,30.26,57351.0
2015-09-17 13:00:00,30.25,30.33,30.21,30.21,59679.0,30.25,30.33,30.21,30.21,59679.0
2015-09-17 13:30:00,30.22,30.23,30.04,30.05,57306.0,30.22,30.23,30.04,30.05,57306.0
2015-09-17 14:00:00,30.05,30.22,29.84,30.07,82885.0,30.05,30.22,29.84,30.07,82885.0
2015-09-17 14:30:00,30.07,30.41,30.05,30.3,185752.0,30.07,30.41,30.05,30.3,185752.0
2015-09-17 15:00:00,30.3,30.33,29.82,29.96,108867.0,30.3,30.33,29.82,29.96,108867.0
2015-09-17 15:30:00,29.96,30.06,29.76,29.83,454722.0,29.96,30.06,29.76,29.83,454722.0
2015-09-18 09:30:00,29.52,29.77,29.31,29.67,293161.0,29.52,29.77,29.31,29.67,293161.0
2015-09-18 10:00:00,29.66,29.95,29.61,29.84,155632.0,29.66,29.95,29.61,29.84,155632.0
2015-09-18 10:30:00,29.83,29.83,29.66,29.78,57876.0,29.83,29.83,29.66,29.78,57876.0
2015-09-18 11:00:00,29.79,29.94,29.79,29.83,108516.0,29.79,29.94,29.79,29.83,108516.0
2015-09-18 11:30:00,29.83,29.92,29.79,29.8,53703.0,29.83,29.92,29.79,29.8,53703.0
2015-09-18 12:00:00,29.81,29.83,29.72,29.74,49753.0,29.81,29.83,29.72,29.74,49753.0
2015-09-18 12:30:00,29.74,29.8,29.73,29.8,42620.0,29.74,29.8,29.73,29.8,42620.0
2015-09-18 13:00:00,29.78,29.82,29.6,29.65,39129.0,29.78,29.82,29.6,29.65,39129.0
2015-09-18 13:30:00,29.64,29.65,29.46,29.47,33239.0,29.64,29.65,29.46,29.47,33239.0
2015-09-18 14:00:00,29.46,29.57,29.44,29.56,65620.0,29.46,29.57,29.44,29.56,65620.0
2015-09-18 14:30:00,29.56,29.58,29.45,29.52,67375.0,29.56,29.58,29.45,29.52,67375.0
2015-09-18 15:00:00,29.53,29.54,29.37,29.43,83002.0,29.53,29.54,29.37,29.43,83002.0
2015-09-18 15:30:00,29.44,29.46,29.34,29.46,250042.0,29.44,29.46,29.34,29.46,250042.0
2015-09-21 09:30:00,29.53,30.06,29.53,29.95,137526.0,29.53,30.06,29.53,29.95,137526.0
2015-09-21 10:00:00,29.96,30.26,29.93,30.26,109184.0,29.96,30.26,29.93,30.26,109184.0
2015-09-21 10:30:00,30.25,30.45,30.23,30.34,141956.0,30.25,30.45,30.23,30.34,141956.0
2015-09-21 11:00:00,30.35,30.47,30.33,30.42,119078.0,30.35,30.47,30.33,30.42,119078.0
2015-09-21 11:30:00,30.42,30.42,29.98,29.99,156600.0,30.42,30.42,29.98,29.99,156600.0
2015-09-21 12:00:00,29.99,30.03,29.82,30.0,137214.0,29.99,30.03,29.82,30.0,137214.0
2015-09-21 12:30:00,30.0,30.02,29.7,29.91,163180.0,30.0,30.02,29.7,29.91,163180.0
2015-09-21 13:00:00,29.9,30.16,29.88,30.15,122631.0,29.9,30.16,29.88,30.15,122631.0
2015-09-21 13:30:00,30.15,30.16,30.02,30.05,91019.0,30.15,30.16,30.02,30.05,91019.0
2015-09-21 14:00:00,30.05,30.19,30.02,30.17,90249.0,30.05,30.19,30.02,30.17,90249.0
2015-09-21 14:30:00,30.15,30.25,30.12,30.24,105285.0,30.15,30.25,30.12,30.24,105285.0
2015-09-21 15:00:00,30.24,30.25,30.16,30.19,376609.0,30.24,30.25,30.16,30.19,376609.0
2015-09-21 15:30:00,30.19,30.2,29.88,29.96,408776.0,30.19,30.2,29.88,29.96,408776.0
2015-09-22 09:30:00,29.62,29.99,29.49,29.64,98051.0,29.62,29.99,29.49,29.64,98051.0
2015-09-22 10:00:00,29.65,29.67,29.25,29.3,75167.0,29.65,29.67,29.25,29.3,75167.0
2015-09-22 10:30:00,29.28,29.28,29.09,29.2,57784.0,29.28,29.28,29.09,29.2,57784.0
2015-09-22 11:00:00,29.21,29.26,29.12,29.13,60107.0,29.21,29.26,29.12,29.13,60107.0
2015-09-22 11:30:00,29.12,29.16,29.05,29.05,40107.0,29.12,29.16,29.05,29.05,40107.0
2015-09-22 12:00:00,29.05,29.09,28.94,28.95,90400.0,29.05,29.09,28.94,28.95,90400.0
2015-09-22 12:30:00,28.95,29.04,28.9,28.92,40800.0,28.95,29.04,28.9,28.92,40800.0
2015-09-22 13:00:00,28.92,29.06,28.89,28.94,70800.0,28.92,29.06,28.89,28.94,70800.0
2015-09-22 13:30:00,28.94,29.02,28.91,29.0,57671.0,28.94,29.02,28.91,29.0,57671.0
2015-09-22 14:00:00,29.01,29.11,28.95,29.09,74093.0,29.01,29.11,28.95,29.09,74093.0
2015-09-22 14:30:00,29.09,29.19,29.06,29.16,58706.0,29.09,29.19,29.06,29.16,58706.0
2015-09-22 15:00:00,29.16,29.25,29.12,29.25,68996.0,29.16,29.25,29.12,29.25,68996.0
2015-09-22 15:30:00,29.25,29.3,29.2,29.26,176473.0,29.25,29.3,29.2,29.26,176473.0
2015-09-23 09:30:00,29.33,30.0,29.26,29.52,46199.0,29.33,30.0,29.26,29.52,46199.0
2015-09-23 10:00:00,29.51,29.54,29.36,29.38,52618.0,29.51,29.54,29.36,29.38,52618.0
2015-09-23 10:30:00,29.38,29.48,29.28,29.42,86277.0,29.38,29.48,29.28,29.42,86277.0
2015-09-23 11:00:00,29.42,29.42,29.13,29.15,50998.0,29.42,29.42,29.13,29.15,50998.0
2015-09-23 11:30:00,29.15,29.18,29.04,29.16,63827.0,29.15,29.18,29.04,29.16,63827.0
2015-09-23 12:00:00,29.15,29.16,29.05,29.12,36771.0,29.15,29.16,29.05,29.12,36771.0
2015-09-23 12:30:00,29.12,29.16,29.08,29.15,42446.0,29.12,29.16,29.08,29.15,42446.0
2015-09-23 13:00:00,29.14,29.19,29.1,29.12,58737.0,29.14,29.19,29.1,29.12,58737.0
2015-09-23 13:30:00,29.12,29.28,29.12,29.23,62231.0,29.12,29.28,29.12,29.23,62231.0
2015-09-23 14:00:00,29.22,29.32,29.21,29.22,60106.0,29.22,29.32,29.21,29.22,60106.0
2015-09-23 14:30:00,29.21,29.22,29.06,29.09,100130.0,29.21,29.22,29.06,29.09,100130.0
2015-09-23 15:00:00,29.08,29.29,29.08,29.28,124561.0,29.08,29.29,29.08,29.28,124561.0
2015-09-23 15:30:00,29.29,29.34,29.27,29.3,202176.0,29.29,29.34,29.27,29.3,202176.0
2015-09-24 09:30:00,29.17,29.62,29.08,29.14,54643.0,29.17,29.62,29.08,29.14,54643.0
2015-09-24 10:00:00,29.14,29.29,29.11,29.23,50194.0,29.14,29.29,29.11,29.23,50194.0
2015-09-24 10:30:00,29.23,29.28,29.05,29.06,70677.0,29.23,29.28,29.05,29.06,70677.0
2015-09-24 11:00:00,29.06,29.21,29.01,29.15,57241.0,29.06,29.21,29.01,29.15,57241.0
2015-09-24 11:30:00,29.16,29.2,29.07,29.18,61952.0,29.16,29.2,29.07,29.18,61952.0
2015-09-24 12:00:00,29.18,29.27,29.16,29.27,48969.0,29.18,29.27,29.16,29.27,48969.0
2015-09-24 12:30:00,29.28,29.35,29.24,29.24,51716.0,29.28,29.35,29.24,29.24,51716.0
2015-09-24 13:00:00,29.24,29.27,29.16,29.24,56095.0,29.24,29.27,29.16,29.24,56095.0
2015-09-24 13:30:00,29.25,29.52,29.24,29.5,251025.0,29.25,29.52,29.24,29.5,251025.0
2015-09-24 14:00:00,29.51,29.53,29.41,29.49,110570.0,29.51,29.53,29.41,29.49,110570.0
2015-09-24 14:30:00,29.49,29.69,29.45,29.63,113899.0,29.49,29.69,29.45,29.63,113899.0
2015-09-24 15:00:00,29.63,29.63,29.44,29.6,122936.0,29.63,29.63,29.44,29.6,122936.0
2015-09-24 15:30:00,29.6,29.62,29.45,29.52,274469.0,29.6,29.62,29.45,29.52,274469.0
2015-09-25 09:30:00,29.68,30.08,29.6,30.05,158926.0,29.68,30.08,29.6,30.05,158926.0
2015-09-25 10:00:00,30.07,30.07,29.69,29.69,75508.0,30.07,30.07,29.69,29.69,75508.0
2015-09-25 10:30:00,29.69,29.95,29.66,29.95,108612.0,29.69,29.95,29.66,29.95,108612.0
2015-09-25 11:00:00,29.94,30.03,29.82,30.02,93880.0,29.94,30.03,29.82,30.02,93880.0
2015-09-25 11:30:00,30.02,30.08,30.0,30.06,107265.0,30.02,30.08,30.0,30.06,107265.0
2015-09-25 12:00:00,30.05,30.07,30.0,30.01,77826.0,30.05,30.07,30.0,30.01,77826.0
2015-09-25 12:30:00,30.0,30.07,30.0,30.0,84039.0,30.0,30.07,30.0,30.0,84039.0
2015-09-25 13:00:00,30.0,30.03,30.0,30.0,85472.0,30.0,30.03,30.0,30.0,85472.0
2015-09-25 13:30:00,30.0,30.06,29.83,29.91,274713.0,30.0,30.06,29.83,29.91,274713.0
2015-09-25 14:00:00,29.91,29.93,29.38,29.43,181683.0,29.91,29.93,29.38,29.43,181683.0
2015-09-25 14:30:00,29.4,29.46,29.23,29.36,153750.0,29.4,29.46,29.23,29.36,153750.0
2015-09-25 15:00:00,29.37,29.38,29.17,29.3,241667.0,29.37,29.38,29.17,29.3,241667.0
2015-09-25 15:30:00,29.3,29.46,29.28,29.42,356160.0,29.3,29.46,29.28,29.42,356160.0
2015-09-28 09:30:00,29.28,29.39,29.11,29.11,80084.0,29.28,29.39,29.11,29.11,80084.0
2015-09-28 10:00:00,29.1,29.11,28.79,28.83,80305.0,29.1,29.11,28.79,28.83,80305.0
2015-09-28 10:30:00,28.83,28.87,28.73,28.87,68362.0,28.83,28.87,28.73,28.87,68362.0
2015-09-28 11:00:00,28.87,29.05,28.77,28.78,69331.0,28.87,29.05,28.77,28.78,69331.0
2015-09-28 11:30:00,28.78,28.85,28.78,28.82,55243.0,28.78,28.85,28.78,28.82,55243.0
2015-09-28 12:00:00,28.82,28.88,28.79,28.86,68324.0,28.82,28.88,28.79,28.86,68324.0
2015-09-28 12:30:00,28.86,28.86,28.65,28.7,72176.0,28.86,28.86,28.65,28.7,72176.0
2015-09-28 13:00:00,28.7,28.83,28.7,28.71,61501.0,28.7,28.83,28.7,28.71,61501.0
2015-09-28 13:30:00,28.72,28.83,28.7,28.82,92910.0,28.72,28.83,28.7,28.82,92910.0
2015-09-28 14:00:00,28.82,28.83,28.7,28.78,94682.0,28.82,28.83,28.7,28.78,94682.0
2015-09-28 14:30:00,28.77,28.88,28.71,28.72,72006.0,28.77,28.88,28.71,28.72,72006.0
2015-09-28 15:00:00,28.71,28.73,28.64,28.67,69589.0,28.71,28.73,28.64,28.67,69589.0
2015-09-28 15:30:00,28.68,28.79,28.63,28.64,238174.0,28.68,28.79,28.63,28.64,238174.0
2015-09-29 09:30:00,28.68,28.92,28.5,28.91,60672.0,28.68,28.92,28.5,28.91,60672.0
2015-09-29 10:00:00,28.93,29.12,28.88,29.08,102617.0,28.93,29.12,28.88,29.08,102617.0
2015-09-29 10:30:00,29.08,29.12,28.9,28.98,37735.0,29.08,29.12,28.9,28.98,37735.0
2015-09-29 11:00:00,29.0,29.02,28.86,28.97,34689.0,29.0,29.02,28.86,28.97,34689.0
2015-09-29 11:30:00,28.97,29.04,28.89,28.99,44640.0,28.97,29.04,28.89,28.99,44640.0
2015-09-29 12:00:00,28.98,29.06,28.86,29.04,49241.0,28.98,29.06,28.86,29.04,49241.0
2015-09-29 12:30:00,29.04,29.09,28.94,28.94,32659.0,29.04,29.09,28.94,28.94,32659.0
2015-09-29 13:00:00,28.94,29.18,28.94,29.18,47732.0,28.94,29.18,28.94,29.18,47732.0
2015-09-29 13:30:00,29.18,29.26,29.13,29.24,103667.0,29.18,29.26,29.13,29.24,103667.0
2015-09-29 14:00:00,29.23,29.23,29.11,29.21,49662.0,29.23,29.23,29.11,29.21,49662.0
2015-09-29 14:30:00,29.19,29.2,29.0,29.02,58447.0,29.19,29.2,29.0,29.02,58447.0
2015-09-29 15:00:00,29.02,29.02,28.87,28.89,104742.0,29.02,29.02,28.87,28.89,104742.0
2015-09-29 15:30:00,28.9,29.07,28.9,29.01,225059.0,28.9,29.07,28.9,29.01,225059.0
2015-09-30 09:30:00,29.19,29.19,28.55,28.82,127915.0,29.19,29.19,28.55,28.82,127915.0
2015-09-30 10:00:00,28.82,28.89,28.7,28.79,78931.0,28.82,28.89,28.7,28.79,78931.0
2015-09-30 10:30:00,28.78,28.81,28.69,28.7,74256.0,28.78,28.81,28.69,28.7,74256.0
2015-09-30 11:00:00,28.71,28.73,28.49,28.6,110320.0,28.71,28.73,28.49,28.6,110320.0
2015-09-30 11:30:00,28.6,28.65,28.5,28.53,70096.0,28.6,28.65,28.5,28.53,70096.0
2015-09-30 12:00:00,28.54,28.87,28.5,28.86,100353.0,28.54,28.87,28.5,28.86,100353.0
2015-09-30 12:30:00,28.87,29.06,28.85,29.06,178820.0,28.87,29.06,28.85,29.06,178820.0
2015-09-30 13:00:00,29.05,29.21,29.05,29.13,133041.0,29.05,29.21,29.05,29.13,133041.0
2015-09-30 13:30:00,29.14,29.22,29.01,29.21,92304.0,29.14,29.22,29.01,29.21,92304.0
2015-09-30 14:00:00,29.21,29.22,29.07,29.17,89692.0,29.21,29.22,29.07,29.17,89692.0
2015-09-30 14:30:00,29.18,29.35,29.11,29.35,140920.0,29.18,29.35,29.11,29.35,140920.0
2015-09-30 15:00:00,29.35,29.36,29.21,29.29,146251.0,29.35,29.36,29.21,29.29,146251.0
2015-09-30 15:30:00,29.3,29.51,29.29,29.37,510918.0,29.3,29.51,29.29,29.37,510918.0
2015-10-01 09:30:00,29.47,29.47,28.97,28.97,69269.0,29.47,29.47,28.97,28.97,69269.0
2015-10-01 10:00:00,28.95,29.23,28.86,29.22,75374.0,28.95,29.23,28.86,29.22,75374.0
2015-10-01 10:30:00,29.22,29.22,28.98,28.99,65055.0,29.22,29.22,28.98,28.99,65055.0
2015-10-01 11:00:00,28.98,29.07,28.93,29.0,52729.0,28.98,29.07,28.93,29.0,52729.0
2015-10-01 11:30:00,28.99,29.03,28.85,28.86,54011.0,28.99,29.03,28.85,28.86,54011.0
2015-10-01 12:00:00,28.87,28.9,28.78,28.89,42494.0,28.87,28.9,28.78,28.89,42494.0
2015-10-01 12:30:00,28.89,28.94,28.85,28.88,44868.0,28.89,28.94,28.85,28.88,44868.0
2015-10-01 13:00:00,28.88,28.88,28.73,28.73,77224.0,28.88,28.88,28.73,28.73,77224.0
2015-10-01 13:30:00,28.74,28.86,28.73,28.83,152120.0,28.74,28.86,28.73,28.83,152120.0
2015-10-01 14:00:00,28.83,28.9,28.76,28.83,87657.0,28.83,28.9,28.76,28.83,87657.0
2015-10-01 14:30:00,28.82,29.0,28.82,28.96,159729.0,28.82,29.0,28.82,28.96,159729.0
2015-10-01 15:00:00,28.96,29.13,28.96,29.12,201179.0,28.96,29.13,28.96,29.12,201179.0
2015-10-01 15:30:00,29.12,29.2,29.05,29.17,332816.0,29.12,29.2,29.05,29.17,332816.0
2015-10-02 09:30:00,28.87,28.98,28.6,28.8,59369.0,28.87,28.98,28.6,28.8,59369.0
2015-10-02 10:00:00,28.8,29.13,28.78,28.93,58725.0,28.8,29.13,28.78,28.93,58725.0
2015-10-02 10:30:00,28.92,29.07,28.88,29.07,60195.0,28.92,29.07,28.88,29.07,60195.0
2015-10-02 11:00:00,29.07,29.14,29.01,29.12,75217.0,29.07,29.14,29.01,29.12,75217.0
2015-10-02 11:30:00,29.11,29.15,29.03,29.11,70247.0,29.11,29.15,29.03,29.11,70247.0
2015-10-02 12:00:00,29.13,29.36,29.12,29.36,55536.0,29.13,29.36,29.12,29.36,55536.0
2015-10-02 12:30:00,29.37,29.52,29.31,29.47,109016.0,29.37,29.52,29.31,29.47,109016.0
2015-10-02 13:00:00,29.48,29.68,29.47,29.65,107324.0,29.48,29.68,29.47,29.65,107324.0
2015-10-02 13:30:00,29.65,29.88,29.65,29.71,190089.0,29.65,29.88,29.65,29.71,190089.0
2015-10-02 14:00:00,29.71,30.01,29.66,29.96,156532.0,29.71,30.01,29.66,29.96,156532.0
2015-10-02 14:30:00,29.96,29.97,29.75,29.79,115166.0,29.96,29.97,29.75,29.79,115166.0
2015-10-02 15:00:00,29.78,29.97,29.77,29.97,144022.0,29.78,29.97,29.77,29.97,144022.0
2015-10-02 15:30:00,29.97,30.16,29.95,30.14,395467.0,29.97,30.16,29.95,30.14,395467.0
2015-10-05 09:30:00,30.4,30.9,30.4,30.88,159339.0,30.4,30.9,30.4,30.88,159339.0
2015-10-05 10:00:00,30.87,31.0,30.77,30.94,163486.0,30.87,31.0,30.77,30.94,163486.0
2015-10-05 10:30:00,30.94,31.05,30.82,30.93,173073.0,30.94,31.05,30.82,30.93,173073.0
2015-10-05 11:00:00,30.94,30.98,30.77,30.85,270006.0,30.94,30.98,30.77,30.85,270006.0
2015-10-05 11:30:00,30.88,30.89,30.74,30.87,90009.0,30.88,30.89,30.74,30.87,90009.0
2015-10-05 12:00:00,30.87,30.9,30.68,30.74,77162.0,30.87,30.9,30.68,30.74,77162.0
2015-10-05 12:30:00,30.74,30.75,30.66,30.68,79294.0,30.74,30.75,30.66,30.68,79294.0
2015-10-05 13:00:00,30.68,30.78,30.65,30.78,76791.0,30.68,30.78,30.65,30.78,76791.0
2015-10-05 13:30:00,30.78,30.84,30.72,30.83,57789.0,30.78,30.84,30.72,30.83,57789.0
2015-10-05 14:00:00,30.84,30.96,30.78,30.95,79341.0,30.84,30.96,30.78,30.95,79341.0
2015-10-05 14:30:00,30.94,31.01,30.9,30.91,143068.0,30.94,31.01,30.9,30.91,143068.0
2015-10-05 15:00:00,30.91,30.96,30.9,30.91,86501.0,30.91,30.96,30.9,30.91,86501.0
2015-10-05 15:30:00,30.91,31.01,30.9,30.99,692743.0,30.91,31.01,30.9,30.99,692743.0
2015-10-06 09:30:00,30.82,31.0,30.64,30.71,114696.0,30.82,31.0,30.64,30.71,114696.0
2015-10-06 10:00:00,30.71,30.81,30.49,30.5,101852.0,30.71,30.81,30.49,30.5,101852.0
2015-10-06 10:30:00,30.48,30.51,30.41,30.43,66598.0,30.48,30.51,30.41,30.43,66598.0
2015-10-06 11:00:00,30.42,30.57,30.4,30.51,57343.0,30.42,30.57,30.4,30.51,57343.0
2015-10-06 11:30:00,30.52,30.55,30.42,30.51,88917.0,30.52,30.55,30.42,30.51,88917.0
2015-10-06 12:00:00,30.51,30.53,30.34,30.36,75610.0,30.51,30.53,30.34,30.36,75610.0
2015-10-06 12:30:00,30.35,30.39,30.27,30.35,44466.0,30.35,30.39,30.27,30.35,44466.0
2015-10-06 13:00:00,30.34,30.58,30.31,30.55,48443.0,30.34,30.58,30.31,30.55,48443.0
2015-10-06 13:30:00,30.55,30.55,30.34,30.45,43925.0,30.55,30.55,30.34,30.45,43925.0
2015-10-06 14:00:00,30.44,30.55,30.41,30.54,41436.0,30.44,30.55,30.41,30.54,41436.0
2015-10-06 14:30:00,30.53,30.67,30.5,30.53,70422.0,30.53,30.67,30.5,30.53,70422.0
2015-10-06 15:00:00,30.52,30.61,30.49,30.59,88097.0,30.52,30.61,30.49,30.59,88097.0
2015-10-06 15:30:00,30.59,30.73,30.54,30.57,266781.0,30.59,30.73,30.54,30.57,266781.0
2015-10-07 09:30:00,30.93,31.01,30.73,30.78,83028.0,30.93,31.01,30.73,30.78,83028.0
2015-10-07 10:00:00,30.76,30.92,30.75,30.9,41677.0,30.76,30.92,30.75,30.9,41677.0
2015-10-07 10:30:00,30.89,30.9,30.65,30.8,60975.0,30.89,30.9,30.65,30.8,60975.0
2015-10-07 11:00:00,30.81,30.89,30.67,30.69,47928.0,30.81,30.89,30.67,30.69,47928.0
2015-10-07 11:30:00,30.66,30.81,30.66,30.81,27293.0,30.66,30.81,30.66,30.81,27293.0
2015-10-07 12:00:00,30.82,30.83,30.6,30.61,23452.0,30.82,30.83,30.6,30.61,23452.0
2015-10-07 12:30:00,30.62,30.71,30.57,30.58,34118.0,30.62,30.71,30.57,30.58,34118.0
2015-10-07 13:00:00,30.59,30.73,30.56,30.68,47658.0,30.59,30.73,30.56,30.68,47658.0
2015-10-07 13:30:00,30.69,30.8,30.69,30.69,58494.0,30.69,30.8,30.69,30.69,58494.0
2015-10-07 14:00:00,30.69,30.79,30.62,30.65,40109.0,30.69,30.79,30.62,30.65,40109.0
2015-10-07 14:30:00,30.64,30.78,30.61,30.66,48861.0,30.64,30.78,30.61,30.66,48861.0
2015-10-07 15:00:00,30.67,30.78,30.64,30.72,62636.0,30.67,30.78,30.64,30.72,62636.0
2015-10-07 15:30:00,30.72,30.87,30.69,30.87,197488.0,30.72,30.87,30.69,30.87,197488.0
2015-10-08 09:30:00,30.85,31.58,30.85,31.54,86886.0,30.85,31.58,30.85,31.54,86886.0
2015-10-08 10:00:00,31.54,31.72,31.35,31.43,141152.0,31.54,31.72,31.35,31.43,141152.0
2015-10-08 10:30:00,31.41,31.64,31.4,31.57,98262.0,31.41,31.64,31.4,31.57,98262.0
2015-10-08 11:00:00,31.56,31.57,31.2,31.21,119122.0,31.56,31.57,31.2,31.21,119122.0
2015-10-08 11:30:00,31.22,31.43,31.17,31.18,74394.0,31.22,31.43,31.17,31.18,74394.0
2015-10-08 12:00:00,31.19,31.33,31.13,31.2,88199.0,31.19,31.33,31.13,31.2,88199.0
2015-10-08 12:30:00,31.2,31.28,31.06,31.09,55740.0,31.2,31.28,31.06,31.09,55740.0
2015-10-08 13:00:00,31.1,31.22,31.03,31.17,58682.0,31.1,31.22,31.03,31.17,58682.0
2015-10-08 13:30:00,31.16,31.26,31.16,31.26,41931.0,31.16,31.26,31.16,31.26,41931.0
2015-10-08 14:00:00,31.24,31.65,31.24,31.64,159894.0,31.24,31.65,31.24,31.64,159894.0
2015-10-08 14:30:00,31.65,31.77,31.58,31.73,148339.0,31.65,31.77,31.58,31.73,148339.0
2015-10-08 15:00:00,31.73,31.76,31.52,31.55,197868.0,31.73,31.76,31.52,31.55,197868.0
2015-10-08 15:30:00,31.55,31.57,31.4,31.46,365026.0,31.55,31.57,31.4,31.46,365026.0
2015-10-09 09:30:00,31.35,31.35,30.6,30.74,273234.0,31.35,31.35,30.6,30.74,273234.0
2015-10-09 10:00:00,30.73,30.76,30.6,30.71,82602.0,30.73,30.76,30.6,30.71,82602.0
2015-10-09 10:30:00,30.7,31.18,30.66,31.14,132073.0,30.7,31.18,30.66,31.14,132073.0
2015-10-09 11:00:00,31.13,31.24,30.96,31.24,65309.0,31.13,31.24,30.96,31.24,65309.0
2015-10-09 11:30:00,31.24,31.26,31.06,31.18,78870.0,31.24,31.26,31.06,31.18,78870.0
2015-10-09 12:00:00,31.19,31.25,31.11,31.25,26586.0,31.19,31.25,31.11,31.25,26586.0
2015-10-09 12:30:00,31.23,31.25,31.17,31.2,43000.0,31.23,31.25,31.17,31.2,43000.0
2015-10-09 13:00:00,31.2,31.35,31.1,31.29,69353.0,31.2,31.35,31.1,31.29,69353.0
2015-10-09 13:30:00,31.29,31.37,31.27,31.37,30360.0,31.29,31.37,31.27,31.37,30360.0
2015-10-09 14:00:00,31.38,31.39,31.21,31.26,47585.0,31.38,31.39,31.21,31.26,47585.0
2015-10-09 14:30:00,31.26,31.3,31.24,31.3,38478.0,31.26,31.3,31.24,31.3,38478.0
2015-10-09 15:00:00,31.29,31.29,31.15,31.16,67902.0,31.29,31.29,31.15,31.16,67902.0
2015-10-09 15:30:00,31.16,31.24,31.15,31.21,174431.0,31.16,31.24,31.15,31.21,174431.0
2015-10-12 09:30:00,31.21,31.34,31.0,31.04,40900.0,31.21,31.34,31.0,31.04,40900.0
2015-10-12 10:00:00,31.01,31.01,30.86,30.89,186524.0,31.01,31.01,30.86,30.89,186524.0
2015-10-12 10:30:00,30.87,31.02,30.87,30.93,113447.0,30.87,31.02,30.87,30.93,113447.0
2015-10-12 11:00:00,30.94,31.07,30.93,31.06,56495.0,30.94,31.07,30.93,31.06,56495.0
2015-10-12 11:30:00,31.07,31.29,31.06,31.09,110842.0,31.07,31.29,31.06,31.09,110842.0
2015-10-12 12:00:00,31.1,31.1,30.96,30.98,25769.0,31.1,31.1,30.96,30.98,25769.0
2015-10-12 12:30:00,30.97,30.97,30.81,30.84,32962.0,30.97,30.97,30.81,30.84,32962.0
2015-10-12 13:00:00,30.84,30.87,30.79,30.79,46852.0,30.84,30.87,30.79,30.79,46852.0
2015-10-12 13:30:00,30.79,30.8,30.75,30.79,38546.0,30.79,30.8,30.75,30.79,38546.0
2015-10-12 14:00:00,30.8,30.84,30.73,30.73,43548.0,30.8,30.84,30.73,30.73,43548.0
2015-10-12 14:30:00,30.73,30.73,30.67,30.69,59598.0,30.73,30.73,30.67,30.69,59598.0
2015-10-12 15:00:00,30.68,30.78,30.67,30.77,87134.0,30.68,30.78,30.67,30.77,87134.0
2015-10-12 15:30:00,30.77,30.77,30.71,30.73,159219.0,30.77,30.77,30.71,30.73,159219.0
2015-10-13 09:30:00,30.57,30.75,30.34,30.7,97459.0,30.57,30.75,30.34,30.7,97459.0
2015-10-13 10:00:00,30.7,30.89,30.69,30.89,65145.0,30.7,30.89,30.69,30.89,65145.0
2015-10-13 10:30:00,30.89,30.96,30.86,30.9,75415.0,30.89,30.96,30.86,30.9,75415.0
2015-10-13 11:00:00,30.9,30.95,30.81,30.83,48678.0,30.9,30.95,30.81,30.83,48678.0
2015-10-13 11:30:00,30.83,30.87,30.73,30.79,39064.0,30.83,30.87,30.73,30.79,39064.0
2015-10-13 12:00:00,30.81,30.84,30.63,30.63,36461.0,30.81,30.84,30.63,30.63,36461.0
2015-10-13 12:30:00,30.64,30.66,30.39,30.4,50431.0,30.64,30.66,30.39,30.4,50431.0
2015-10-13 13:00:00,30.39,30.41,30.3,30.33,50126.0,30.39,30.41,30.3,30.33,50126.0
2015-10-13 13:30:00,30.34,30.47,30.32,30.38,61059.0,30.34,30.47,30.32,30.38,61059.0
2015-10-13 14:00:00,30.38,30.38,30.29,30.37,81871.0,30.38,30.38,30.29,30.37,81871.0
2015-10-13 14:30:00,30.37,30.41,30.32,30.39,77148.0,30.37,30.41,30.32,30.39,77148.0
2015-10-13 15:00:00,30.39,30.41,30.25,30.27,113183.0,30.39,30.41,30.25,30.27,113183.0
2015-10-13 15:30:00,30.27,30.3,30.22,30.27,171612.0,30.27,30.3,30.22,30.27,171612.0
2015-10-14 09:30:00,30.34,30.46,30.31,30.43,28979.0,30.34,30.46,30.31,30.43,28979.0
2015-10-14 10:00:00,30.43,30.44,30.28,30.38,132339.0,30.43,30.44,30.28,30.38,132339.0
2015-10-14 10:30:00,30.38,30.49,30.0,30.08,77854.0,30.38,30.49,30.0,30.08,77854.0
2015-10-14 11:00:00,30.07,30.07,29.96,30.02,76991.0,30.07,30.07,29.96,30.02,76991.0
2015-10-14 11:30:00,30.01,30.01,29.85,29.85,59861.0,30.01,30.01,29.85,29.85,59861.0
2015-10-14 12:00:00,29.85,30.18,29.85,30.18,85270.0,29.85,30.18,29.85,30.18,85270.0
2015-10-14 12:30:00,30.19,30.32,30.11,30.24,32670.0,30.19,30.32,30.11,30.24,32670.0
2015-10-14 13:00:00,30.25,30.3,30.2,30.21,38373.0,30.25,30.3,30.2,30.21,38373.0
2015-10-14 13:30:00,30.2,30.28,30.19,30.24,35543.0,30.2,30.28,30.19,30.24,35543.0
2015-10-14 14:00:00,30.25,30.27,30.07,30.09,56166.0,30.25,30.27,30.07,30.09,56166.0
2015-10-14 14:30:00,30.06,30.12,30.04,30.1,53505.0,30.06,30.12,30.04,30.1,53505.0
2015-10-14 15:00:00,30.1,30.16,30.08,30.11,62706.0,30.1,30.16,30.08,30.11,62706.0
2015-10-14 15:30:00,30.11,30.19,30.07,30.1,242159.0,30.11,30.19,30.07,30.1,242159.0
2015-10-15 09:30:00,30.26,30.48,29.95,30.01,73506.0,30.26,30.48,29.95,30.01,73506.0
2015-10-15 10:00:00,30.0,30.06,29.8,29.8,43502.0,30.0,30.06,29.8,29.8,43502.0
2015-10-15 10:30:00,29.8,29.91,29.74,29.74,68480.0,29.8,29.91,29.74,29.74,68480.0
2015-10-15 11:00:00,29.74,29.82,29.59,29.6,57486.0,29.74,29.82,29.59,29.6,57486.0
2015-10-15 11:30:00,29.61,29.61,29.32,29.38,91847.0,29.61,29.61,29.32,29.38,91847.0
2015-10-15 12:00:00,29.39,29.49,29.36,29.45,54379.0,29.39,29.49,29.36,29.45,54379.0
2015-10-15 12:30:00,29.45,29.46,29.34,29.34,52925.0,29.45,29.46,29.34,29.34,52925.0
2015-10-15 13:00:00,29.34,29.37,29.15,29.15,148532.0,29.34,29.37,29.15,29.15,148532.0
2015-10-15 13:30:00,29.16,29.26,29.07,29.25,134985.0,29.16,29.26,29.07,29.25,134985.0
2015-10-15 14:00:00,29.25,29.43,29.22,29.43,206353.0,29.25,29.43,29.22,29.43,206353.0
2015-10-15 14:30:00,29.43,29.62,29.43,29.59,251614.0,29.43,29.62,29.43,29.59,251614.0
2015-10-15 15:00:00,29.59,29.76,29.46,29.61,429572.0,29.59,29.76,29.46,29.61,429572.0
2015-10-15 15:30:00,29.61,29.61,29.34,29.4,993267.0,29.61,29.61,29.34,29.4,993267.0
2015-10-16 09:30:00,29.36,29.62,29.03,29.11,189200.0,29.36,29.62,29.03,29.11,189200.0
2015-10-16 10:00:00,29.11,29.13,28.9,28.96,172492.0,29.11,29.13,28.9,28.96,172492.0
2015-10-16 10:30:00,28.96,29.21,28.91,29.18,156673.0,28.96,29.21,28.91,29.18,156673.0
2015-10-16 11:00:00,29.18,29.39,29.14,29.28,140436.0,29.18,29.39,29.14,29.28,140436.0
2015-10-16 11:30:00,29.29,29.34,29.21,29.33,225143.0,29.29,29.34,29.21,29.33,225143.0
2015-10-16 12:00:00,29.34,29.34,29.2,29.25,78450.0,29.34,29.34,29.2,29.25,78450.0
2015-10-16 12:30:00,29.25,29.27,29.15,29.15,49343.0,29.25,29.27,29.15,29.15,49343.0
2015-10-16 13:00:00,29.15,29.26,29.14,29.2,60743.0,29.15,29.26,29.14,29.2,60743.0
2015-10-16 13:30:00,29.2,29.26,29.19,29.23,101606.0,29.2,29.26,29.19,29.23,101606.0
2015-10-16 14:00:00,29.24,29.26,29.2,29.24,87162.0,29.24,29.26,29.2,29.24,87162.0
2015-10-16 14:30:00,29.24,29.28,29.2,29.21,155917.0,29.24,29.28,29.2,29.21,155917.0
2015-10-16 15:00:00,29.22,29.25,29.16,29.24,155638.0,29.22,29.25,29.16,29.24,155638.0
2015-10-16 15:30:00,29.24,29.37,29.23,29.33,579515.0,29.24,29.37,29.23,29.33,579515.0
2015-10-19 09:30:00,28.82,29.1,28.73,28.76,474606.0,28.82,29.1,28.73,28.76,474606.0
2015-10-19 10:00:00,28.78,29.0,28.75,28.91,292072.0,28.78,29.0,28.75,28.91,292072.0
2015-10-19 10:30:00,28.92,28.93,28.55,28.63,171888.0,28.92,28.93,28.55,28.63,171888.0
2015-10-19 11:00:00,28.63,28.64,28.45,28.45,139212.0,28.63,28.64,28.45,28.45,139212.0
2015-10-19 11:30:00,28.46,28.53,28.39,28.46,196881.0,28.46,28.53,28.39,28.46,196881.0
2015-10-19 12:00:00,28.47,28.51,28.25,28.27,148249.0,28.47,28.51,28.25,28.27,148249.0
2015-10-19 12:30:00,28.27,28.27,28.04,28.21,214498.0,28.27,28.27,28.04,28.21,214498.0
2015-10-19 13:00:00,28.22,28.27,28.14,28.14,212180.0,28.22,28.27,28.14,28.14,212180.0
2015-10-19 13:30:00,28.15,28.31,28.05,28.31,105860.0,28.15,28.31,28.05,28.31,105860.0
2015-10-19 14:00:00,28.31,28.48,28.31,28.45,115888.0,28.31,28.48,28.31,28.45,115888.0
2015-10-19 14:30:00,28.45,28.47,28.29,28.31,155678.0,28.45,28.47,28.29,28.31,155678.0
2015-10-19 15:00:00,28.31,28.39,28.3,28.31,145875.0,28.31,28.39,28.3,28.31,145875.0
2015-10-19 15:30:00,28.32,28.33,28.2,28.23,430692.0,28.32,28.33,28.2,28.23,430692.0
2015-10-20 09:30:00,28.22,28.53,28.11,28.47,116363.0,28.22,28.53,28.11,28.47,116363.0
2015-10-20 10:00:00,28.48,28.48,28.25,28.3,94142.0,28.48,28.48,28.25,28.3,94142.0
2015-10-20 10:30:00,28.27,28.42,28.23,28.41,57953.0,28.27,28.42,28.23,28.41,57953.0
2015-10-20 11:00:00,28.42,28.42,28.25,28.32,52064.0,28.42,28.42,28.25,28.32,52064.0
2015-10-20 11:30:00,28.32,28.35,28.26,28.34,86209.0,28.32,28.35,28.26,28.34,86209.0
2015-10-20 12:00:00,28.33,28.33,28.21,28.26,47166.0,28.33,28.33,28.21,28.26,47166.0
2015-10-20 12:30:00,28.27,28.27,28.1,28.17,60304.0,28.27,28.27,28.1,28.17,60304.0
2015-10-20 13:00:00,28.17,28.22,28.13,28.17,44907.0,28.17,28.22,28.13,28.17,44907.0
2015-10-20 13:30:00,28.17,28.17,28.06,28.13,69173.0,28.17,28.17,28.06,28.13,69173.0
2015-10-20 14:00:00,28.13,28.28,28.11,28.27,89232.0,28.13,28.28,28.11,28.27,89232.0
2015-10-20 14:30:00,28.27,28.29,28.18,28.23,94278.0,28.27,28.29,28.18,28.23,94278.0
2015-10-20 15:00:00,28.22,28.32,28.2,28.27,146035.0,28.22,28.32,28.2,28.27,146035.0
2015-10-20 15:30:00,28.28,28.28,28.16,28.23,377128.0,28.28,28.28,28.16,28.23,377128.0
2015-10-21 09:30:00,28.39,28.68,28.38,28.53,128546.0,28.39,28.68,28.38,28.53,128546.0
2015-10-21 10:00:00,28.53,28.58,28.4,28.52,191826.0,28.53,28.58,28.4,28.52,191826.0
2015-10-21 10:30:00,28.51,28.78,28.51,28.57,153064.0,28.51,28.78,28.51,28.57,153064.0
2015-10-21 11:00:00,28.57,28.61,28.41,28.45,82398.0,28.57,28.61,28.41,28.45,82398.0
2015-10-21 11:30:00,28.43,28.51,28.3,28.41,44571.0,28.43,28.51,28.3,28.41,44571.0
2015-10-21 12:00:00,28.41,28.47,28.37,28.44,27381.0,28.41,28.47,28.37,28.44,27381.0
2015-10-21 12:30:00,28.45,28.48,28.39,28.48,40774.0,28.45,28.48,28.39,28.48,40774.0
2015-10-21 13:00:00,28.48,28.48,28.18,28.22,54072.0,28.48,28.48,28.18,28.22,54072.0
2015-10-21 13:30:00,28.22,28.27,28.18,28.25,114692.0,28.22,28.27,28.18,28.25,114692.0
2015-10-21 14:00:00,28.24,28.33,28.21,28.32,97890.0,28.24,28.33,28.21,28.32,97890.0
2015-10-21 14:30:00,28.32,28.4,28.27,28.28,79994.0,28.32,28.4,28.27,28.28,79994.0
2015-10-21 15:00:00,28.28,28.35,28.14,28.24,125114.0,28.28,28.35,28.14,28.24,125114.0
2015-10-21 15:30:00,28.23,28.23,28.09,28.12,213798.0,28.23,28.23,28.09,28.12,213798.0
2015-10-22 09:30:00,28.29,28.37,28.11,28.28,74467.0,28.29,28.37,28.11,28.28,74467.0
2015-10-22 10:00:00,28.3,28.34,28.14,28.17,55035.0,28.3,28.34,28.14,28.17,55035.0
2015-10-22 10:30:00,28.17,28.28,28.17,28.27,62179.0,28.17,28.28,28.17,28.27,62179.0
2015-10-22 11:00:00,28.27,28.28,28.12,28.15,101100.0,28.27,28.28,28.12,28.15,101100.0
2015-10-22 11:30:00,28.16,28.27,28.11,28.18,183376.0,28.16,28.27,28.11,28.18,183376.0
2015-10-22 12:00:00,28.19,28.25,28.13,28.24,71489.0,28.19,28.25,28.13,28.24,71489.0
2015-10-22 12:30:00,28.24,28.29,28.21,28.28,80805.0,28.24,28.29,28.21,28.28,80805.0
2015-10-22 13:00:00,28.28,28.28,28.19,28.2,51205.0,28.28,28.28,28.19,28.2,51205.0
2015-10-22 13:30:00,28.21,28.23,28.11,28.12,49577.0,28.21,28.23,28.11,28.12,49577.0
2015-10-22 14:00:00,28.12,28.15,28.01,28.07,62085.0,28.12,28.15,28.01,28.07,62085.0
2015-10-22 14:30:00,28.06,28.17,28.05,28.12,81332.0,28.06,28.17,28.05,28.12,81332.0
2015-10-22 15:00:00,28.13,28.14,27.97,28.0,213724.0,28.13,28.14,27.97,28.0,213724.0
2015-10-22 15:30:00,28.0,28.06,27.94,28.03,319647.0,28.0,28.06,27.94,28.03,319647.0
2015-10-23 09:30:00,28.14,28.21,27.25,27.65,142576.0,28.14,28.21,27.25,27.65,142576.0
2015-10-23 10:00:00,27.65,27.81,27.57,27.64,108111.0,27.65,27.81,27.57,27.64,108111.0
2015-10-23 10:30:00,27.66,27.72,27.46,27.52,102403.0,27.66,27.72,27.46,27.52,102403.0
2015-10-23 11:00:00,27.54,27.59,27.46,27.47,77638.0,27.54,27.59,27.46,27.47,77638.0
2015-10-23 11:30:00,27.46,27.46,27.27,27.38,66835.0,27.46,27.46,27.27,27.38,66835.0
2015-10-23 12:00:00,27.36,27.42,27.3,27.34,44985.0,27.36,27.42,27.3,27.34,44985.0
2015-10-23 12:30:00,27.35,27.42,27.29,27.38,64393.0,27.35,27.42,27.29,27.38,64393.0
2015-10-23 13:00:00,27.36,27.41,27.28,27.33,45934.0,27.36,27.41,27.28,27.33,45934.0
2015-10-23 13:30:00,27.31,27.41,27.23,27.26,64679.0,27.31,27.41,27.23,27.26,64679.0
2015-10-23 14:00:00,27.26,27.34,27.25,27.31,100943.0,27.26,27.34,27.25,27.31,100943.0
2015-10-23 14:30:00,27.3,27.35,27.28,27.32,86226.0,27.3,27.35,27.28,27.32,86226.0
2015-10-23 15:00:00,27.32,27.41,27.3,27.33,161018.0,27.32,27.41,27.3,27.33,161018.0
2015-10-23 15:30:00,27.33,27.53,27.3,27.44,308536.0,27.33,27.53,27.3,27.44,308536.0
2015-10-26 09:30:00,27.38,27.67,27.31,27.37,80212.0,27.38,27.67,27.31,27.37,80212.0
2015-10-26 10:00:00,27.34,27.45,27.25,27.42,72047.0,27.34,27.45,27.25,27.42,72047.0
2015-10-26 10:30:00,27.41,27.46,27.34,27.44,83773.0,27.41,27.46,27.34,27.44,83773.0
2015-10-26 11:00:00,27.44,27.55,27.34,27.34,48502.0,27.44,27.55,27.34,27.34,48502.0
2015-10-26 11:30:00,27.35,27.85,27.34,27.67,218957.0,27.35,27.85,27.34,27.67,218957.0
2015-10-26 12:00:00,27.67,27.79,27.63,27.77,55540.0,27.67,27.79,27.63,27.77,55540.0
2015-10-26 12:30:00,27.78,27.84,27.7,27.74,44915.0,27.78,27.84,27.7,27.74,44915.0
2015-10-26 13:00:00,27.74,27.9,27.71,27.89,32428.0,27.74,27.9,27.71,27.89,32428.0
2015-10-26 13:30:00,27.89,27.97,27.86,27.91,100946.0,27.89,27.97,27.86,27.91,100946.0
2015-10-26 14:00:00,27.91,27.93,27.84,27.86,67048.0,27.91,27.93,27.84,27.86,67048.0
2015-10-26 14:30:00,27.86,27.88,27.77,27.83,56014.0,27.86,27.88,27.77,27.83,56014.0
2015-10-26 15:00:00,27.83,27.85,27.77,27.83,68339.0,27.83,27.85,27.77,27.83,68339.0
2015-10-26 15:30:00,27.83,27.86,27.77,27.78,287325.0,27.83,27.86,27.77,27.78,287325.0
2015-10-27 09:30:00,27.7,27.74,27.48,27.61,89955.0,27.7,27.74,27.48,27.61,89955.0
2015-10-27 10:00:00,27.61,27.72,27.51,27.6,74768.0,27.61,27.72,27.51,27.6,74768.0
2015-10-27 10:30:00,27.6,27.78,27.53,27.7,103083.0,27.6,27.78,27.53,27.7,103083.0
2015-10-27 11:00:00,27.7,27.72,27.63,27.64,93000.0,27.7,27.72,27.63,27.64,93000.0
2015-10-27 11:30:00,27.63,27.63,27.48,27.51,90595.0,27.63,27.63,27.48,27.51,90595.0
2015-10-27 12:00:00,27.49,27.62,27.46,27.5,51580.0,27.49,27.62,27.46,27.5,51580.0
2015-10-27 12:30:00,27.5,27.57,27.44,27.45,75506.0,27.5,27.57,27.44,27.45,75506.0
2015-10-27 13:00:00,27.44,27.45,27.3,27.35,43202.0,27.44,27.45,27.3,27.35,43202.0
2015-10-27 13:30:00,27.35,27.44,27.35,27.42,27629.0,27.35,27.44,27.35,27.42,27629.0
2015-10-27 14:00:00,27.42,27.52,27.41,27.47,30831.0,27.42,27.52,27.41,27.47,30831.0
2015-10-27 14:30:00,27.48,27.53,27.39,27.39,114402.0,27.48,27.53,27.39,27.39,114402.0
2015-10-27 15:00:00,27.39,27.42,27.36,27.37,127992.0,27.39,27.42,27.36,27.37,127992.0
2015-10-27 15:30:00,27.36,27.4,27.29,27.38,381178.0,27.36,27.4,27.29,27.38,381178.0
2015-10-28 09:30:00,27.63,27.88,27.56,27.78,301594.0,27.63,27.88,27.56,27.78,301594.0
2015-10-28 10:00:00,27.79,28.1,27.79,28.01,452648.0,27.79,28.1,27.79,28.01,452648.0
2015-10-28 10:30:00,28.01,28.2,27.99,28.14,193479.0,28.01,28.2,27.99,28.14,193479.0
2015-10-28 11:00:00,28.15,28.18,28.01,28.18,1386943.0,28.15,28.18,28.01,28.18,1386943.0
2015-10-28 11:30:00,28.19,28.45,28.09,28.41,163728.0,28.19,28.45,28.09,28.41,163728.0
2015-10-28 12:00:00,28.42,28.42,28.31,28.31,133465.0,28.42,28.42,28.31,28.31,133465.0
2015-10-28 12:30:00,28.31,28.32,28.18,28.19,85149.0,28.31,28.32,28.18,28.19,85149.0
2015-10-28 13:00:00,28.19,28.44,28.18,28.35,401731.0,28.19,28.44,28.18,28.35,401731.0
2015-10-28 13:30:00,28.36,28.55,28.34,28.54,90263.0,28.36,28.55,28.34,28.54,90263.0
2015-10-28 14:00:00,28.54,28.54,28.26,28.36,183915.0,28.54,28.54,28.26,28.36,183915.0
2015-10-28 14:30:00,28.36,28.59,28.32,28.54,109055.0,28.36,28.59,28.32,28.54,109055.0
2015-10-28 15:00:00,28.54,28.73,28.49,28.67,151400.0,28.54,28.73,28.49,28.67,151400.0
2015-10-28 15:30:00,28.68,28.75,28.66,28.74,361374.0,28.68,28.75,28.66,28.74,361374.0
2015-10-29 09:30:00,28.71,29.2,28.41,28.42,174611.0,28.71,29.2,28.41,28.42,174611.0
2015-10-29 10:00:00,28.4,28.71,28.37,28.65,93596.0,28.4,28.71,28.37,28.65,93596.0
2015-10-29 10:30:00,28.64,28.66,28.45,28.47,47377.0,28.64,28.66,28.45,28.47,47377.0
2015-10-29 11:00:00,28.48,28.49,28.37,28.48,36695.0,28.48,28.49,28.37,28.48,36695.0
2015-10-29 11:30:00,28.48,28.52,28.43,28.47,30432.0,28.48,28.52,28.43,28.47,30432.0
2015-10-29 12:00:00,28.46,28.48,28.35,28.39,30679.0,28.46,28.48,28.35,28.39,30679.0
2015-10-29 12:30:00,28.41,28.5,28.36,28.4,85953.0,28.41,28.5,28.36,28.4,85953.0
2015-10-29 13:00:00,28.41,28.41,28.29,28.33,57303.0,28.41,28.41,28.29,28.33,57303.0
2015-10-29 13:30:00,28.34,28.35,28.16,28.22,66724.0,28.34,28.35,28.16,28.22,66724.0
2015-10-29 14:00:00,28.22,28.28,28.2,28.23,52388.0,28.22,28.28,28.2,28.23,52388.0
2015-10-29 14:30:00,28.23,28.23,28.11,28.22,67554.0,28.23,28.23,28.11,28.22,67554.0
2015-10-29 15:00:00,28.22,28.42,28.2,28.36,108438.0,28.22,28.42,28.2,28.36,108438.0
2015-10-29 15:30:00,28.35,28.43,28.34,28.4,205127.0,28.35,28.43,28.34,28.4,205127.0
2015-10-30 09:30:00,28.33,28.65,28.27,28.57,54953.0,28.33,28.65,28.27,28.57,54953.0
2015-10-30 10:00:00,28.57,28.6,28.48,28.49,56767.0,28.57,28.6,28.48,28.49,56767.0
2015-10-30 10:30:00,28.51,28.63,28.5,28.56,53853.0,28.51,28.63,28.5,28.56,53853.0
2015-10-30 11:00:00,28.57,28.6,28.57,28.6,87024.0,28.57,28.6,28.57,28.6,87024.0
2015-10-30 11:30:00,28.6,28.77,28.58,28.68,95599.0,28.6,28.77,28.58,28.68,95599.0
2015-10-30 12:00:00,28.68,28.78,28.65,28.71,54780.0,28.68,28.78,28.65,28.71,54780.0
2015-10-30 12:30:00,28.73,28.79,28.66,28.72,53606.0,28.73,28.79,28.66,28.72,53606.0
2015-10-30 13:00:00,28.73,28.83,28.73,28.81,50247.0,28.73,28.83,28.73,28.81,50247.0
2015-10-30 13:30:00,28.82,28.83,28.75,28.79,46948.0,28.82,28.83,28.75,28.79,46948.0
2015-10-30 14:00:00,28.8,28.81,28.58,28.59,76720.0,28.8,28.81,28.58,28.59,76720.0
2015-10-30 14:30:00,28.58,28.61,28.5,28.5,145665.0,28.58,28.61,28.5,28.5,145665.0
2015-10-30 15:00:00,28.51,28.6,28.48,28.48,134268.0,28.51,28.6,28.48,28.48,134268.0
2015-10-30 15:30:00,28.48,28.68,28.48,28.6,429254.0,28.48,28.68,28.48,28.6,429254.0
2015-11-02 09:30:00,28.63,28.67,28.08,28.11,129502.0,28.63,28.67,28.08,28.11,129502.0
2015-11-02 10:00:00,28.15,28.28,27.89,27.89,149623.0,28.15,28.28,27.89,27.89,149623.0
2015-11-02 10:30:00,27.87,28.07,27.77,27.87,109307.0,27.87,28.07,27.77,27.87,109307.0
2015-11-02 11:00:00,27.87,28.1,27.84,28.08,73860.0,27.87,28.1,27.84,28.08,73860.0
2015-11-02 11:30:00,28.09,28.2,27.99,28.15,53353.0,28.09,28.2,27.99,28.15,53353.0
2015-11-02 12:00:00,28.16,28.16,27.98,28.02,71582.0,28.16,28.16,27.98,28.02,71582.0
2015-11-02 12:30:00,28.02,28.11,27.98,28.11,41734.0,28.02,28.11,27.98,28.11,41734.0
2015-11-02 13:00:00,28.11,28.25,28.08,28.25,46202.0,28.11,28.25,28.08,28.25,46202.0
2015-11-02 13:30:00,28.26,28.4,28.25,28.39,60289.0,28.26,28.4,28.25,28.39,60289.0
2015-11-02 14:00:00,28.4,28.66,28.4,28.65,131389.0,28.4,28.66,28.4,28.65,131389.0
2015-11-02 14:30:00,28.65,28.99,28.63,28.89,171425.0,28.65,28.99,28.63,28.89,171425.0
2015-11-02 15:00:00,28.9,28.98,28.83,28.93,126823.0,28.9,28.98,28.83,28.93,126823.0
2015-11-02 15:30:00,28.93,28.94,28.82,28.82,211870.0,28.93,28.94,28.82,28.82,211870.0
2015-11-03 09:30:00,29.25,30.01,29.14,29.58,299831.0,29.25,30.01,29.14,29.58,299831.0
2015-11-03 10:00:00,29.58,29.75,29.56,29.6,145666.0,29.58,29.75,29.56,29.6,145666.0
2015-11-03 10:30:00,29.57,29.75,29.56,29.62,118118.0,29.57,29.75,29.56,29.62,118118.0
2015-11-03 11:00:00,29.62,29.71,29.49,29.52,53866.0,29.62,29.71,29.49,29.52,53866.0
2015-11-03 11:30:00,29.54,29.55,29.32,29.51,128983.0,29.54,29.55,29.32,29.51,128983.0
2015-11-03 12:00:00,29.5,29.62,29.46,29.53,125346.0,29.5,29.62,29.46,29.53,125346.0
2015-11-03 12:30:00,29.53,29.56,29.34,29.37,169608.0,29.53,29.56,29.34,29.37,169608.0
2015-11-03 13:00:00,29.36,29.38,29.16,29.17,94384.0,29.36,29.38,29.16,29.17,94384.0
2015-11-03 13:30:00,29.17,29.28,29.15,29.27,96442.0,29.17,29.28,29.15,29.27,96442.0
2015-11-03 14:00:00,29.26,29.46,29.26,29.4,82998.0,29.26,29.46,29.26,29.4,82998.0
2015-11-03 14:30:00,29.4,29.56,29.37,29.56,130039.0,29.4,29.56,29.37,29.56,130039.0
2015-11-03 15:00:00,29.55,29.56,29.39,29.39,91245.0,29.55,29.56,29.39,29.39,91245.0
2015-11-03 15:30:00,29.39,29.43,29.33,29.38,177987.0,29.39,29.43,29.33,29.38,177987.0
2015-11-04 09:30:00,29.34,29.5,28.71,28.73,106403.0,29.34,29.5,28.71,28.73,106403.0
2015-11-04 10:00:00,28.75,29.06,28.7,28.92,85760.0,28.75,29.06,28.7,28.92,85760.0
2015-11-04 10:30:00,28.93,29.12,28.89,28.95,48833.0,28.93,29.12,28.89,28.95,48833.0
2015-11-04 11:00:00,28.94,28.99,28.78,28.91,111653.0,28.94,28.99,28.78,28.91,111653.0
2015-11-04 11:30:00,28.9,28.97,28.82,28.91,90279.0,28.9,28.97,28.82,28.91,90279.0
2015-11-04 12:00:00,28.9,29.01,28.86,28.88,78639.0,28.9,29.01,28.86,28.88,78639.0
2015-11-04 12:30:00,28.87,29.01,28.83,28.96,183347.0,28.87,29.01,28.83,28.96,183347.0
2015-11-04 13:00:00,28.96,28.96,28.72,28.83,122936.0,28.96,28.96,28.72,28.83,122936.0
2015-11-04 13:30:00,28.83,28.98,28.83,28.97,93014.0,28.83,28.98,28.83,28.97,93014.0
2015-11-04 14:00:00,28.97,29.09,28.94,29.01,72741.0,28.97,29.09,28.94,29.01,72741.0
2015-11-04 14:30:00,29.01,29.11,28.93,29.06,204206.0,29.01,29.11,28.93,29.06,204206.0
2015-11-04 15:00:00,29.06,29.07,28.97,29.0,156941.0,29.06,29.07,28.97,29.0,156941.0
2015-11-04 15:30:00,29.01,29.02,28.91,28.97,235701.0,29.01,29.02,28.91,28.97,235701.0
2015-11-05 09:30:00,29.07,29.31,28.93,29.05,80397.0,29.07,29.31,28.93,29.05,80397.0
2015-11-05 10:00:00,29.08,29.1,28.81,28.87,38155.0,29.08,29.1,28.81,28.87,38155.0
2015-11-05 10:30:00,28.85,28.91,28.72,28.86,54729.0,28.85,28.91,28.72,28.86,54729.0
2015-11-05 11:00:00,28.85,29.07,28.81,29.05,74518.0,28.85,29.07,28.81,29.05,74518.0
2015-11-05 11:30:00,29.07,29.19,28.95,29.17,55369.0,29.07,29.19,28.95,29.17,55369.0
2015-11-05 12:00:00,29.15,29.31,29.12,29.27,69112.0,29.15,29.31,29.12,29.27,69112.0
2015-11-05 12:30:00,29.26,29.35,29.19,29.35,34515.0,29.26,29.35,29.19,29.35,34515.0
2015-11-05 13:00:00,29.35,29.37,29.24,29.24,24378.0,29.35,29.37,29.24,29.24,24378.0
2015-11-05 13:30:00,29.25,29.34,29.22,29.25,35559.0,29.25,29.34,29.22,29.25,35559.0
2015-11-05 14:00:00,29.27,29.39,29.26,29.27,58103.0,29.27,29.39,29.26,29.27,58103.0
2015-11-05 14:30:00,29.26,29.35,29.23,29.3,60403.0,29.26,29.35,29.23,29.3,60403.0
2015-11-05 15:00:00,29.3,29.41,29.28,29.4,66869.0,29.3,29.41,29.28,29.4,66869.0
2015-11-05 15:30:00,29.4,29.45,29.36,29.44,183668.0,29.4,29.45,29.36,29.44,183668.0
2015-11-06 09:30:00,29.31,29.42,29.13,29.15,99846.0,29.31,29.42,29.13,29.15,99846.0
2015-11-06 10:00:00,29.15,29.3,29.08,29.26,144425.0,29.15,29.3,29.08,29.26,144425.0
2015-11-06 10:30:00,29.27,29.42,29.21,29.41,60608.0,29.27,29.42,29.21,29.41,60608.0
2015-11-06 11:00:00,29.41,29.43,29.28,29.32,90469.0,29.41,29.43,29.28,29.32,90469.0
2015-11-06 11:30:00,29.33,29.4,29.28,29.33,42696.0,29.33,29.4,29.28,29.33,42696.0
2015-11-06 12:00:00,29.35,29.35,29.24,29.27,70873.0,29.35,29.35,29.24,29.27,70873.0
2015-11-06 12:30:00,29.27,29.3,29.2,29.29,83764.0,29.27,29.3,29.2,29.29,83764.0
2015-11-06 13:00:00,29.29,29.32,29.25,29.3,39595.0,29.29,29.32,29.25,29.3,39595.0
2015-11-06 13:30:00,29.3,29.36,29.2,29.36,69379.0,29.3,29.36,29.2,29.36,69379.0
2015-11-06 14:00:00,29.35,29.46,29.34,29.43,74062.0,29.35,29.46,29.34,29.43,74062.0
2015-11-06 14:30:00,29.42,29.44,29.3,29.35,109743.0,29.42,29.44,29.3,29.35,109743.0
2015-11-06 15:00:00,29.34,29.38,29.32,29.33,113784.0,29.34,29.38,29.32,29.33,113784.0
2015-11-06 15:30:00,29.34,29.41,29.32,29.4,250938.0,29.34,29.41,29.32,29.4,250938.0
2015-11-09 09:30:00,29.33,29.36,28.5,28.5,126345.0,29.33,29.36,28.5,28.5,126345.0
2015-11-09 10:00:00,28.5,28.63,28.31,28.45,174817.0,28.5,28.63,28.31,28.45,174817.0
2015-11-09 10:30:00,28.43,28.55,28.37,28.48,111347.0,28.43,28.55,28.37,28.48,111347.0
2015-11-09 11:00:00,28.47,28.49,28.23,28.23,72418.0,28.47,28.49,28.23,28.23,72418.0
2015-11-09 11:30:00,28.24,28.36,28.23,28.25,86473.0,28.24,28.36,28.23,28.25,86473.0
2015-11-09 12:00:00,28.23,28.25,28.18,28.24,93139.0,28.23,28.25,28.18,28.24,93139.0
2015-11-09 12:30:00,28.24,28.5,28.21,28.42,68869.0,28.24,28.5,28.21,28.42,68869.0
2015-11-09 13:00:00,28.42,28.44,28.27,28.36,48951.0,28.42,28.44,28.27,28.36,48951.0
2015-11-09 13:30:00,28.37,28.44,28.25,28.32,54628.0,28.37,28.44,28.25,28.32,54628.0
2015-11-09 14:00:00,28.31,28.41,28.3,28.37,90759.0,28.31,28.41,28.3,28.37,90759.0
2015-11-09 14:30:00,28.38,28.41,28.21,28.25,131522.0,28.38,28.41,28.21,28.25,131522.0
2015-11-09 15:00:00,28.25,28.28,28.14,28.2,143801.0,28.25,28.28,28.14,28.2,143801.0
2015-11-09 15:30:00,28.2,28.36,28.2,28.3,230864.0,28.2,28.36,28.2,28.3,230864.0
2015-11-10 09:30:00,28.0,28.74,27.75,28.48,265866.0,28.0,28.74,27.75,28.48,265866.0
2015-11-10 10:00:00,28.48,28.63,28.38,28.42,127380.0,28.48,28.63,28.38,28.42,127380.0
2015-11-10 10:30:00,28.43,28.9,28.36,28.81,222095.0,28.43,28.9,28.36,28.81,222095.0
2015-11-10 11:00:00,28.83,28.91,28.14,28.15,224343.0,28.83,28.91,28.14,28.15,224343.0
2015-11-10 11:30:00,28.15,28.21,27.99,28.12,141152.0,28.15,28.21,27.99,28.12,141152.0
2015-11-10 12:00:00,28.12,28.38,28.11,28.33,67335.0,28.12,28.38,28.11,28.33,67335.0
2015-11-10 12:30:00,28.33,28.42,28.33,28.35,88860.0,28.33,28.42,28.33,28.35,88860.0
2015-11-10 13:00:00,28.34,28.45,28.34,28.43,52345.0,28.34,28.45,28.34,28.43,52345.0
2015-11-10 13:30:00,28.43,28.55,28.35,28.53,81452.0,28.43,28.55,28.35,28.53,81452.0
2015-11-10 14:00:00,28.52,28.55,28.44,28.46,105915.0,28.52,28.55,28.44,28.46,105915.0
2015-11-10 14:30:00,28.46,28.67,28.46,28.58,104655.0,28.46,28.67,28.46,28.58,104655.0
2015-11-10 15:00:00,28.58,28.72,28.55,28.72,96870.0,28.58,28.72,28.55,28.72,96870.0
2015-11-10 15:30:00,28.73,28.77,28.65,28.73,308908.0,28.73,28.77,28.65,28.73,308908.0
2015-11-11 09:30:00,28.54,28.54,26.99,27.0,495146.0,28.54,28.54,26.99,27.0,495146.0
2015-11-11 10:00:00,27.02,27.15,26.65,26.66,328733.0,27.02,27.15,26.65,26.66,328733.0
2015-11-11 10:30:00,26.64,26.78,26.51,26.68,226761.0,26.64,26.78,26.51,26.68,226761.0
2015-11-11 11:00:00,26.66,27.14,26.63,26.91,257227.0,26.66,27.14,26.63,26.91,257227.0
2015-11-11 11:30:00,26.91,27.05,26.87,27.02,96261.0,26.91,27.05,26.87,27.02,96261.0
2015-11-11 12:00:00,27.02,27.02,26.9,26.96,107937.0,27.02,27.02,26.9,26.96,107937.0
2015-11-11 12:30:00,26.97,27.02,26.89,26.96,67335.0,26.97,27.02,26.89,26.96,67335.0
2015-11-11 13:00:00,26.96,26.96,26.78,26.82,66714.0,26.96,26.96,26.78,26.82,66714.0
2015-11-11 13:30:00,26.82,26.95,26.76,26.86,78564.0,26.82,26.95,26.76,26.86,78564.0
2015-11-11 14:00:00,26.86,26.9,26.7,26.82,166311.0,26.86,26.9,26.7,26.82,166311.0
2015-11-11 14:30:00,26.83,26.83,26.67,26.68,193025.0,26.83,26.83,26.67,26.68,193025.0
2015-11-11 15:00:00,26.68,26.72,26.6,26.62,234700.0,26.68,26.72,26.6,26.62,234700.0
2015-11-11 15:30:00,26.61,26.85,26.57,26.6,788496.0,26.61,26.85,26.57,26.6,788496.0
2015-11-12 09:30:00,26.21,26.96,26.2,26.95,146136.0,26.21,26.96,26.2,26.95,146136.0
2015-11-12 10:00:00,26.96,27.15,26.65,26.74,213127.0,26.96,27.15,26.65,26.74,213127.0
2015-11-12 10:30:00,26.73,26.93,26.7,26.81,95751.0,26.73,26.93,26.7,26.81,95751.0
2015-11-12 11:00:00,26.82,26.96,26.81,26.96,110871.0,26.82,26.96,26.81,26.96,110871.0
2015-11-12 11:30:00,26.97,27.04,26.88,27.02,95373.0,26.97,27.04,26.88,27.02,95373.0
2015-11-12 12:00:00,27.02,27.02,26.76,26.83,62958.0,27.02,27.02,26.76,26.83,62958.0
2015-11-12 12:30:00,26.84,26.84,26.69,26.75,71745.0,26.84,26.84,26.69,26.75,71745.0
2015-11-12 13:00:00,26.75,26.78,26.65,26.69,141943.0,26.75,26.78,26.65,26.69,141943.0
2015-11-12 13:30:00,26.69,26.69,26.57,26.62,109166.0,26.69,26.69,26.57,26.62,109166.0
2015-11-12 14:00:00,26.62,26.63,26.39,26.4,249725.0,26.62,26.63,26.39,26.4,249725.0
2015-11-12 14:30:00,26.41,26.41,26.28,26.31,261629.0,26.41,26.41,26.28,26.31,261629.0
2015-11-12 15:00:00,26.31,26.33,26.21,26.27,413906.0,26.31,26.33,26.21,26.27,413906.0
2015-11-12 15:30:00,26.28,26.29,26.12,26.14,746657.0,26.28,26.29,26.12,26.14,746657.0
2015-11-13 09:30:00,25.64,25.8,24.94,25.04,730308.0,25.64,25.8,24.94,25.04,730308.0
2015-11-13 10:00:00,25.05,25.38,25.02,25.03,601427.0,25.05,25.38,25.02,25.03,601427.0
2015-11-13 10:30:00,25.04,25.24,24.99,24.99,479604.0,25.04,25.24,24.99,24.99,479604.0
2015-11-13 11:00:00,24.98,25.01,24.84,24.86,383544.0,24.98,25.01,24.84,24.86,383544.0
2015-11-13 11:30:00,24.86,25.06,24.83,25.06,143100.0,24.86,25.06,24.83,25.06,143100.0
2015-11-13 12:00:00,25.06,25.13,24.97,25.05,288943.0,25.06,25.13,24.97,25.05,288943.0
2015-11-13 12:30:00,25.06,25.14,24.95,24.98,173753.0,25.06,25.14,24.95,24.98,173753.0
2015-11-13 13:00:00,24.99,25.07,24.82,24.83,173104.0,24.99,25.07,24.82,24.83,173104.0
2015-11-13 13:30:00,24.81,24.83,24.63,24.69,204126.0,24.81,24.83,24.63,24.69,204126.0
2015-11-13 14:00:00,24.69,24.75,24.51,24.53,275476.0,24.69,24.75,24.51,24.53,275476.0
2015-11-13 14:30:00,24.54,24.55,24.42,24.49,356554.0,24.54,24.55,24.42,24.49,356554.0
2015-11-13 15:00:00,24.49,24.51,24.31,24.37,514637.0,24.49,24.51,24.31,24.37,514637.0
2015-11-13 15:30:00,24.37,24.54,24.35,24.48,725984.0,24.37,24.54,24.35,24.48,725984.0
2015-11-16 09:30:00,23.92,23.92,22.71,23.33,807769.0,23.92,23.92,22.71,23.33,807769.0
2015-11-16 10:00:00,23.32,23.77,23.09,23.43,722475.0,23.32,23.77,23.09,23.43,722475.0
2015-11-16 10:30:00,23.44,23.48,23.07,23.07,394566.0,23.44,23.48,23.07,23.07,394566.0
2015-11-16 11:00:00,23.09,23.09,22.3,22.31,709258.0,23.09,23.09,22.3,22.31,709258.0
2015-11-16 11:30:00,22.3,22.37,22.11,22.2,1227628.0,22.3,22.37,22.11,22.2,1227628.0
2015-11-16 12:00:00,22.2,22.29,22.04,22.24,731210.0,22.2,22.29,22.04,22.24,731210.0
2015-11-16 12:30:00,22.25,22.32,22.1,22.2,527142.0,22.25,22.32,22.1,22.2,527142.0
2015-11-16 13:00:00,22.2,22.43,22.18,22.32,664396.0,22.2,22.43,22.18,22.32,664396.0
2015-11-16 13:30:00,22.33,22.72,22.29,22.67,451398.0,22.33,22.72,22.29,22.67,451398.0
2015-11-16 14:00:00,22.66,22.69,22.27,22.55,564909.0,22.66,22.69,22.27,22.55,564909.0
2015-11-16 14:30:00,22.56,22.73,22.52,22.63,559582.0,22.56,22.73,22.52,22.63,559582.0
2015-11-16 15:00:00,22.63,22.77,22.55,22.6,937095.0,22.63,22.77,22.55,22.6,937095.0
2015-11-16 15:30:00,22.6,22.74,22.49,22.66,1626481.0,22.6,22.74,22.49,22.66,1626481.0
2015-11-17 09:30:00,19.85,20.16,19.29,19.63,5147590.0,19.85,20.16,19.29,19.63,5147590.0
2015-11-17 10:00:00,19.63,19.88,19.26,19.6,2709894.0,19.63,19.88,19.26,19.6,2709894.0
2015-11-17 10:30:00,19.59,20.67,19.57,20.66,2341668.0,19.59,20.67,19.57,20.66,2341668.0
2015-11-17 11:00:00,20.67,21.4,20.44,21.16,2482243.0,20.67,21.4,20.44,21.16,2482243.0
2015-11-17 11:30:00,21.16,21.43,20.77,21.08,1120205.0,21.16,21.43,20.77,21.08,1120205.0
2015-11-17 12:00:00,21.07,21.1,20.63,20.74,706399.0,21.07,21.1,20.63,20.74,706399.0
2015-11-17 12:30:00,20.73,21.19,20.73,21.01,594744.0,20.73,21.19,20.73,21.01,594744.0
2015-11-17 13:00:00,21.02,21.02,20.78,20.86,548977.0,21.02,21.02,20.78,20.86,548977.0
2015-11-17 13:30:00,20.85,21.22,20.84,21.05,554665.0,20.85,21.22,20.84,21.05,554665.0
2015-11-17 14:00:00,21.05,21.18,20.96,21.03,590236.0,21.05,21.18,20.96,21.03,590236.0
2015-11-17 14:30:00,21.03,21.37,20.83,21.2,850097.0,21.03,21.37,20.83,21.2,850097.0
2015-11-17 15:00:00,21.2,21.28,21.04,21.28,717840.0,21.2,21.28,21.04,21.28,717840.0
2015-11-17 15:30:00,21.28,21.95,21.25,21.79,3005094.0,21.28,21.95,21.25,21.79,3005094.0
2015-11-18 09:30:00,21.8,22.65,21.75,22.65,980735.0,21.8,22.65,21.75,22.65,980735.0
2015-11-18 10:00:00,22.64,22.85,22.4,22.67,1469226.0,22.64,22.85,22.4,22.67,1469226.0
2015-11-18 10:30:00,22.68,22.9,22.6,22.78,511606.0,22.68,22.9,22.6,22.78,511606.0
2015-11-18 11:00:00,22.77,22.9,22.73,22.84,385480.0,22.77,22.9,22.73,22.84,385480.0
2015-11-18 11:30:00,22.86,22.95,22.7,22.75,386288.0,22.86,22.95,22.7,22.75,386288.0
2015-11-18 12:00:00,22.75,22.79,22.57,22.6,455101.0,22.75,22.79,22.57,22.6,455101.0
2015-11-18 12:30:00,22.6,22.65,22.37,22.46,453087.0,22.6,22.65,22.37,22.46,453087.0
2015-11-18 13:00:00,22.46,22.49,22.3,22.39,280641.0,22.46,22.49,22.3,22.39,280641.0
2015-11-18 13:30:00,22.4,22.5,22.28,22.44,198662.0,22.4,22.5,22.28,22.44,198662.0
2015-11-18 14:00:00,22.44,22.64,22.43,22.6,348733.0,22.44,22.64,22.43,22.6,348733.0
2015-11-18 14:30:00,22.59,22.59,22.36,22.44,327346.0,22.59,22.59,22.36,22.44,327346.0
2015-11-18 15:00:00,22.45,22.58,22.41,22.49,440947.0,22.45,22.58,22.41,22.49,440947.0
2015-11-18 15:30:00,22.49,22.53,22.36,22.48,1077626.0,22.49,22.53,22.36,22.48,1077626.0
2015-11-19 09:30:00,22.24,22.46,22.07,22.14,520905.0,22.24,22.46,22.07,22.14,520905.0
2015-11-19 10:00:00,22.14,22.77,22.12,22.75,312782.0,22.14,22.77,22.12,22.75,312782.0
2015-11-19 10:30:00,22.75,22.87,22.61,22.84,232080.0,22.75,22.87,22.61,22.84,232080.0
2015-11-19 11:00:00,22.83,22.97,22.78,22.95,249114.0,22.83,22.97,22.78,22.95,249114.0
2015-11-19 11:30:00,22.96,22.96,22.75,22.8,200400.0,22.96,22.96,22.75,22.8,200400.0
2015-11-19 12:00:00,22.8,22.82,22.71,22.77,152144.0,22.8,22.82,22.71,22.77,152144.0
2015-11-19 12:30:00,22.78,22.97,22.77,22.95,142494.0,22.78,22.97,22.77,22.95,142494.0
2015-11-19 13:00:00,22.96,22.96,22.64,22.66,179006.0,22.96,22.96,22.64,22.66,179006.0
2015-11-19 13:30:00,22.66,22.72,22.53,22.56,178282.0,22.66,22.72,22.53,22.56,178282.0
2015-11-19 14:00:00,22.56,22.57,22.46,22.47,199599.0,22.56,22.57,22.46,22.47,199599.0
2015-11-19 14:30:00,22.48,22.54,22.41,22.46,239047.0,22.48,22.54,22.41,22.46,239047.0
2015-11-19 15:00:00,22.46,22.55,22.4,22.54,229343.0,22.46,22.55,22.4,22.54,229343.0
2015-11-19 15:30:00,22.54,22.58,22.29,22.29,1047991.0,22.54,22.58,22.29,22.29,1047991.0
2015-11-20 09:30:00,22.48,23.59,22.42,23.44,658570.0,22.48,23.59,22.42,23.44,658570.0
2015-11-20 10:00:00,23.42,23.51,23.22,23.33,455993.0,23.42,23.51,23.22,23.33,455993.0
2015-11-20 10:30:00,23.35,23.38,23.09,23.18,269396.0,23.35,23.38,23.09,23.18,269396.0
2015-11-20 11:00:00,23.19,23.23,23.03,23.15,375825.0,23.19,23.23,23.03,23.15,375825.0
2015-11-20 11:30:00,23.15,23.25,23.1,23.25,208733.0,23.15,23.25,23.1,23.25,208733.0
2015-11-20 12:00:00,23.26,23.28,23.14,23.24,178256.0,23.26,23.28,23.14,23.24,178256.0
2015-11-20 12:30:00,23.23,23.37,23.22,23.32,162851.0,23.23,23.37,23.22,23.32,162851.0
2015-11-20 13:00:00,23.32,23.42,23.28,23.35,122189.0,23.32,23.42,23.28,23.35,122189.0
2015-11-20 13:30:00,23.36,23.36,23.17,23.19,267453.0,23.36,23.36,23.17,23.19,267453.0
2015-11-20 14:00:00,23.2,23.21,23.16,23.18,174012.0,23.2,23.21,23.16,23.18,174012.0
2015-11-20 14:30:00,23.19,23.21,23.12,23.12,300838.0,23.19,23.21,23.12,23.12,300838.0
2015-11-20 15:00:00,23.13,23.19,23.06,23.08,246910.0,23.13,23.19,23.06,23.08,246910.0
2015-11-20 15:30:00,23.09,23.12,22.96,22.98,1044971.0,23.09,23.12,22.96,22.98,1044971.0
2015-11-23 09:30:00,23.11,23.29,22.88,23.03,274923.0,23.11,23.29,22.88,23.03,274923.0
2015-11-23 10:00:00,23.03,23.42,23.0,23.3,495299.0,23.03,23.42,23.0,23.3,495299.0
2015-11-23 10:30:00,23.3,23.48,23.24,23.4,398350.0,23.3,23.48,23.24,23.4,398350.0
2015-11-23 11:00:00,23.39,23.4,23.21,23.33,384285.0,23.39,23.4,23.21,23.33,384285.0
2015-11-23 11:30:00,23.32,23.37,23.23,23.24,190481.0,23.32,23.37,23.23,23.24,190481.0
2015-11-23 12:00:00,23.25,23.25,23.08,23.12,259241.0,23.25,23.25,23.08,23.12,259241.0
2015-11-23 12:30:00,23.12,23.26,23.08,23.18,183607.0,23.12,23.26,23.08,23.18,183607.0
2015-11-23 13:00:00,23.17,23.22,23.05,23.07,131348.0,23.17,23.22,23.05,23.07,131348.0
2015-11-23 13:30:00,23.08,23.18,23.05,23.14,181438.0,23.08,23.18,23.05,23.14,181438.0
2015-11-23 14:00:00,23.14,23.16,23.05,23.12,174764.0,23.14,23.16,23.05,23.12,174764.0
2015-11-23 14:30:00,23.13,23.23,23.08,23.13,146147.0,23.13,23.23,23.08,23.13,146147.0
2015-11-23 15:00:00,23.14,23.23,23.09,23.21,288331.0,23.14,23.23,23.09,23.21,288331.0
2015-11-23 15:30:00,23.22,23.44,23.21,23.28,808361.0,23.22,23.44,23.21,23.28,808361.0
2015-11-24 09:30:00,23.13,23.55,23.13,23.21,243856.0,23.13,23.55,23.13,23.21,243856.0
2015-11-24 10:00:00,23.2,23.2,22.97,23.14,355557.0,23.2,23.2,22.97,23.14,355557.0
2015-11-24 10:30:00,23.14,23.39,23.07,23.37,256723.0,23.14,23.39,23.07,23.37,256723.0
2015-11-24 11:00:00,23.38,23.46,23.33,23.41,232465.0,23.38,23.46,23.33,23.41,232465.0
2015-11-24 11:30:00,23.42,23.7,23.4,23.68,221020.0,23.42,23.7,23.4,23.68,221020.0
2015-11-24 12:00:00,23.69,23.85,23.65,23.81,236656.0,23.69,23.85,23.65,23.81,236656.0
2015-11-24 12:30:00,23.84,24.3,23.79,24.19,489382.0,23.84,24.3,23.79,24.19,489382.0
2015-11-24 13:00:00,24.2,24.38,24.15,24.32,236407.0,24.2,24.38,24.15,24.32,236407.0
2015-11-24 13:30:00,24.32,24.35,24.19,24.31,213047.0,24.32,24.35,24.19,24.31,213047.0
2015-11-24 14:00:00,24.31,24.42,24.23,24.34,260247.0,24.31,24.42,24.23,24.34,260247.0
2015-11-24 14:30:00,24.34,24.46,24.22,24.24,223600.0,24.34,24.46,24.22,24.24,223600.0
2015-11-24 15:00:00,24.25,24.36,24.19,24.3,342381.0,24.25,24.36,24.19,24.3,342381.0
2015-11-24 15:30:00,24.29,24.31,24.03,24.04,833105.0,24.29,24.31,24.03,24.04,833105.0
2015-11-25 09:30:00,24.06,24.12,23.47,23.92,351661.0,24.06,24.12,23.47,23.92,351661.0
2015-11-25 10:00:00,23.94,24.13,23.92,24.05,242084.0,23.94,24.13,23.92,24.05,242084.0
2015-11-25 10:30:00,24.07,24.31,24.05,24.29,211017.0,24.07,24.31,24.05,24.29,211017.0
2015-11-25 11:00:00,24.3,24.35,24.14,24.3,162724.0,24.3,24.35,24.14,24.3,162724.0
2015-11-25 11:30:00,24.31,24.46,24.31,24.33,179584.0,24.31,24.46,24.31,24.33,179584.0
2015-11-25 12:00:00,24.34,24.39,24.27,24.32,160884.0,24.34,24.39,24.27,24.32,160884.0
2015-11-25 12:30:00,24.32,24.36,24.27,24.33,135223.0,24.32,24.36,24.27,24.33,135223.0
2015-11-25 13:00:00,24.34,24.42,24.29,24.41,157962.0,24.34,24.42,24.29,24.41,157962.0
2015-11-25 13:30:00,24.42,24.49,24.35,24.49,167270.0,24.42,24.49,24.35,24.49,167270.0
2015-11-25 14:00:00,24.49,24.56,24.45,24.46,185929.0,24.49,24.56,24.45,24.46,185929.0
2015-11-25 14:30:00,24.47,24.54,24.37,24.41,177840.0,24.47,24.54,24.37,24.41,177840.0
2015-11-25 15:00:00,24.41,24.45,24.29,24.45,216312.0,24.41,24.45,24.29,24.45,216312.0
2015-11-25 15:30:00,24.44,24.49,24.27,24.31,483083.0,24.44,24.49,24.27,24.31,483083.0
2015-11-27 09:30:00,24.43,24.43,23.6,23.73,286275.0,24.43,24.43,23.6,23.73,286275.0
2015-11-27 10:00:00,23.73,23.78,23.5,23.73,192177.0,23.73,23.78,23.5,23.73,192177.0
2015-11-27 10:30:00,23.74,23.78,23.62,23.68,199856.0,23.74,23.78,23.62,23.68,199856.0
2015-11-27 11:00:00,23.67,23.72,23.58,23.68,200982.0,23.67,23.72,23.58,23.68,200982.0
2015-11-27 11:30:00,23.68,23.74,23.63,23.69,119622.0,23.68,23.74,23.63,23.69,119622.0
2015-11-27 12:00:00,23.68,23.73,23.62,23.69,120001.0,23.68,23.73,23.62,23.69,120001.0
2015-11-27 12:30:00,23.68,23.79,23.62,23.65,328101.0,23.68,23.79,23.62,23.65,328101.0
2015-11-30 09:30:00,23.75,23.81,22.9,23.02,460988.0,23.75,23.81,22.9,23.02,460988.0
2015-11-30 10:00:00,23.03,23.08,22.8,22.95,322402.0,23.03,23.08,22.8,22.95,322402.0
2015-11-30 10:30:00,22.96,23.18,22.94,23.09,191122.0,22.96,23.18,22.94,23.09,191122.0
2015-11-30 11:00:00,23.09,23.21,22.99,22.99,147347.0,23.09,23.21,22.99,22.99,147347.0
2015-11-30 11:30:00,23.0,23.01,22.7,22.72,347527.0,23.0,23.01,22.7,22.72,347527.0
2015-11-30 12:00:00,22.71,22.91,22.69,22.82,378715.0,22.71,22.91,22.69,22.82,378715.0
2015-11-30 12:30:00,22.82,22.86,22.6,22.61,250729.0,22.82,22.86,22.6,22.61,250729.0
2015-11-30 13:00:00,22.61,22.63,22.51,22.54,197682.0,22.61,22.63,22.51,22.54,197682.0
2015-11-30 13:30:00,22.55,22.55,22.33,22.35,233325.0,22.55,22.55,22.33,22.35,233325.0
2015-11-30 14:00:00,22.34,22.4,22.28,22.39,336962.0,22.34,22.4,22.28,22.39,336962.0
2015-11-30 14:30:00,22.38,22.41,22.29,22.3,316978.0,22.38,22.41,22.29,22.3,316978.0
2015-11-30 15:00:00,22.3,22.42,22.28,22.29,395069.0,22.3,22.42,22.28,22.29,395069.0
2015-11-30 15:30:00,22.28,22.46,22.28,22.39,1292405.0,22.28,22.46,22.28,22.39,1292405.0
2015-12-01 09:30:00,22.39,22.53,22.2,22.32,269003.0,22.39,22.53,22.2,22.32,269003.0
2015-12-01 10:00:00,22.35,22.4,22.08,22.22,235111.0,22.35,22.4,22.08,22.22,235111.0
2015-12-01 10:30:00,22.22,22.44,22.12,22.42,170679.0,22.22,22.44,22.12,22.42,170679.0
2015-12-01 11:00:00,22.42,22.52,22.34,22.38,141782.0,22.42,22.52,22.34,22.38,141782.0
2015-12-01 11:30:00,22.38,22.41,22.23,22.25,107656.0,22.38,22.41,22.23,22.25,107656.0
2015-12-01 12:00:00,22.25,22.29,22.1,22.1,138427.0,22.25,22.29,22.1,22.1,138427.0
2015-12-01 12:30:00,22.1,22.15,22.03,22.11,129254.0,22.1,22.15,22.03,22.11,129254.0
2015-12-01 13:00:00,22.11,22.33,22.09,22.33,208090.0,22.11,22.33,22.09,22.33,208090.0
2015-12-01 13:30:00,22.32,22.4,22.3,22.37,131633.0,22.32,22.4,22.3,22.37,131633.0
2015-12-01 14:00:00,22.38,22.4,22.24,22.25,120506.0,22.38,22.4,22.24,22.25,120506.0
2015-12-01 14:30:00,22.25,22.33,22.19,22.23,222845.0,22.25,22.33,22.19,22.23,222845.0
2015-12-01 15:00:00,22.24,22.39,22.23,22.38,249725.0,22.24,22.39,22.23,22.38,249725.0
2015-12-01 15:30:00,22.38,22.53,22.36,22.46,523917.0,22.38,22.53,22.36,22.46,523917.0
2015-12-02 09:30:00,22.55,22.94,22.5,22.84,172545.0,22.55,22.94,22.5,22.84,172545.0
2015-12-02 10:00:00,22.83,22.98,22.67,22.71,267320.0,22.83,22.98,22.67,22.71,267320.0
2015-12-02 10:30:00,22.73,22.97,22.67,22.85,229935.0,22.73,22.97,22.67,22.85,229935.0
2015-12-02 11:00:00,22.86,22.87,22.56,22.59,183688.0,22.86,22.87,22.56,22.59,183688.0
2015-12-02 11:30:00,22.58,22.67,22.5,22.59,167246.0,22.58,22.67,22.5,22.59,167246.0
2015-12-02 12:00:00,22.59,22.65,22.48,22.57,83880.0,22.59,22.65,22.48,22.57,83880.0
2015-12-02 12:30:00,22.56,22.63,22.5,22.56,144012.0,22.56,22.63,22.5,22.56,144012.0
2015-12-02 13:00:00,22.56,22.67,22.55,22.64,86372.0,22.56,22.67,22.55,22.64,86372.0
2015-12-02 13:30:00,22.64,22.64,22.52,22.53,50716.0,22.64,22.64,22.52,22.53,50716.0
2015-12-02 14:00:00,22.53,22.53,22.4,22.47,83790.0,22.53,22.53,22.4,22.47,83790.0
2015-12-02 14:30:00,22.46,22.48,22.38,22.41,130261.0,22.46,22.48,22.38,22.41,130261.0
2015-12-02 15:00:00,22.41,22.48,22.38,22.41,146794.0,22.41,22.48,22.38,22.41,146794.0
2015-12-02 15:30:00,22.41,22.48,22.38,22.45,424638.0,22.41,22.48,22.38,22.45,424638.0
2015-12-03 09:30:00,22.52,22.52,21.8,21.8,248827.0,22.52,22.52,21.8,21.8,248827.0
2015-12-03 10:00:00,21.8,21.87,21.55,21.64,288399.0,21.8,21.87,21.55,21.64,288399.0
2015-12-03 10:30:00,21.66,21.82,21.59,21.78,255849.0,21.66,21.82,21.59,21.78,255849.0
2015-12-03 11:00:00,21.78,21.8,21.58,21.79,196759.0,21.78,21.8,21.58,21.79,196759.0
2015-12-03 11:30:00,21.8,21.81,21.4,21.46,479224.0,21.8,21.81,21.4,21.46,479224.0
2015-12-03 12:00:00,21.46,21.75,21.45,21.63,394097.0,21.46,21.75,21.45,21.63,394097.0
2015-12-03 12:30:00,21.62,21.63,21.44,21.44,219695.0,21.62,21.63,21.44,21.44,219695.0
2015-12-03 13:00:00,21.45,21.48,21.32,21.38,226220.0,21.45,21.48,21.32,21.38,226220.0
2015-12-03 13:30:00,21.38,21.4,21.1,21.14,395158.0,21.38,21.4,21.1,21.14,395158.0
2015-12-03 14:00:00,21.15,21.16,20.93,20.95,426256.0,21.15,21.16,20.93,20.95,426256.0
2015-12-03 14:30:00,20.96,21.06,20.8,21.05,424813.0,20.96,21.06,20.8,21.05,424813.0
2015-12-03 15:00:00,21.05,21.09,20.85,20.92,588332.0,21.05,21.09,20.85,20.92,588332.0
2015-12-03 15:30:00,20.92,21.19,20.86,20.99,1520063.0,20.92,21.19,20.86,20.99,1520063.0
2015-12-04 09:30:00,21.03,21.53,20.98,21.27,270254.0,21.03,21.53,20.98,21.27,270254.0
2015-12-04 10:00:00,21.28,21.32,20.98,21.08,289752.0,21.28,21.32,20.98,21.08,289752.0
2015-12-04 10:30:00,21.08,21.25,21.04,21.23,168784.0,21.08,21.25,21.04,21.23,168784.0
2015-12-04 11:00:00,21.23,21.45,21.17,21.35,377948.0,21.23,21.45,21.17,21.35,377948.0
2015-12-04 11:30:00,21.36,21.42,21.18,21.21,182924.0,21.36,21.42,21.18,21.21,182924.0
2015-12-04 12:00:00,21.21,21.41,21.19,21.29,237136.0,21.21,21.41,21.19,21.29,237136.0
2015-12-04 12:30:00,21.29,21.44,21.28,21.41,269296.0,21.29,21.44,21.28,21.41,269296.0
2015-12-04 13:00:00,21.42,21.52,21.42,21.47,238905.0,21.42,21.52,21.42,21.47,238905.0
2015-12-04 13:30:00,21.47,21.49,21.2,21.26,299910.0,21.47,21.49,21.2,21.26,299910.0
2015-12-04 14:00:00,21.26,21.34,21.1,21.24,347487.0,21.26,21.34,21.1,21.24,347487.0
2015-12-04 14:30:00,21.25,21.44,21.12,21.44,314760.0,21.25,21.44,21.12,21.44,314760.0
2015-12-04 15:00:00,21.44,21.46,21.35,21.41,236454.0,21.44,21.46,21.35,21.41,236454.0
2015-12-04 15:30:00,21.41,21.45,21.25,21.35,821075.0,21.41,21.45,21.25,21.35,821075.0
2015-12-07 09:30:00,21.4,21.41,20.91,21.01,240622.0,21.4,21.41,20.91,21.01,240622.0
2015-12-07 10:00:00,21.01,21.16,20.9,21.14,219377.0,21.01,21.16,20.9,21.14,219377.0
2015-12-07 10:30:00,21.15,21.18,21.07,21.13,198015.0,21.15,21.18,21.07,21.13,198015.0
2015-12-07 11:00:00,21.13,21.29,21.08,21.21,237100.0,21.13,21.29,21.08,21.21,237100.0
2015-12-07 11:30:00,21.21,21.49,21.21,21.47,168049.0,21.21,21.49,21.21,21.47,168049.0
2015-12-07 12:00:00,21.47,21.48,21.39,21.45,138396.0,21.47,21.48,21.39,21.45,138396.0
2015-12-07 12:30:00,21.45,21.46,21.36,21.4,158090.0,21.45,21.46,21.36,21.4,158090.0
2015-12-07 13:00:00,21.4,21.46,21.35,21.41,218427.0,21.4,21.46,21.35,21.41,218427.0
2015-12-07 13:30:00,21.41,21.41,21.29,21.34,130045.0,21.41,21.41,21.29,21.34,130045.0
2015-12-07 14:00:00,21.35,21.35,21.25,21.34,159367.0,21.35,21.35,21.25,21.34,159367.0
2015-12-07 14:30:00,21.34,21.4,21.31,21.36,177903.0,21.34,21.4,21.31,21.36,177903.0
2015-12-07 15:00:00,21.36,21.39,21.29,21.39,180101.0,21.36,21.39,21.29,21.39,180101.0
2015-12-07 15:30:00,21.39,21.45,21.33,21.36,644546.0,21.39,21.45,21.33,21.36,644546.0
2015-12-08 09:30:00,21.0,21.48,20.78,21.08,409109.0,21.0,21.48,20.78,21.08,409109.0
2015-12-08 10:00:00,21.07,21.18,20.93,20.98,162875.0,21.07,21.18,20.93,20.98,162875.0
2015-12-08 10:30:00,20.97,21.17,20.94,21.15,144458.0,20.97,21.17,20.94,21.15,144458.0
2015-12-08 11:00:00,21.15,21.34,21.15,21.3,219326.0,21.15,21.34,21.15,21.3,219326.0
2015-12-08 11:30:00,21.3,21.33,21.16,21.28,151810.0,21.3,21.33,21.16,21.28,151810.0
2015-12-08 12:00:00,21.27,21.35,21.25,21.35,193169.0,21.27,21.35,21.25,21.35,193169.0
2015-12-08 12:30:00,21.34,21.34,21.26,21.3,123527.0,21.34,21.34,21.26,21.3,123527.0
2015-12-08 13:00:00,21.3,21.31,21.17,21.21,278041.0,21.3,21.31,21.17,21.21,278041.0
2015-12-08 13:30:00,21.22,21.27,21.19,21.22,89745.0,21.22,21.27,21.19,21.22,89745.0
2015-12-08 14:00:00,21.23,21.26,21.16,21.21,133118.0,21.23,21.26,21.16,21.21,133118.0
2015-12-08 14:30:00,21.2,21.24,21.13,21.14,137077.0,21.2,21.24,21.13,21.14,137077.0
2015-12-08 15:00:00,21.13,21.15,21.04,21.08,210498.0,21.13,21.15,21.04,21.08,210498.0
2015-12-08 15:30:00,21.07,21.14,21.05,21.1,454874.0,21.07,21.14,21.05,21.1,454874.0
2015-12-09 09:30:00,21.45,22.58,21.35,22.47,725587.0,21.45,22.58,21.35,22.47,725587.0
2015-12-09 10:00:00,22.47,22.86,22.45,22.65,565635.0,22.47,22.86,22.45,22.65,565635.0
2015-12-09 10:30:00,22.65,22.75,22.42,22.48,282089.0,22.65,22.75,22.42,22.48,282089.0
2015-12-09 11:00:00,22.48,22.65,22.44,22.58,329876.0,22.48,22.65,22.44,22.58,329876.0
2015-12-09 11:30:00,22.59,22.61,22.26,22.3,251957.0,22.59,22.61,22.26,22.3,251957.0
2015-12-09 12:00:00,22.29,22.39,22.12,22.16,208073.0,22.29,22.39,22.12,22.16,208073.0
2015-12-09 12:30:00,22.16,22.28,22.01,22.17,253696.0,22.16,22.28,22.01,22.17,253696.0
2015-12-09 13:00:00,22.16,22.37,22.11,22.34,209453.0,22.16,22.37,22.11,22.34,209453.0
2015-12-09 13:30:00,22.33,22.42,22.3,22.38,183051.0,22.33,22.42,22.3,22.38,183051.0
2015-12-09 14:00:00,22.38,22.4,22.31,22.33,193634.0,22.38,22.4,22.31,22.33,193634.0
2015-12-09 14:30:00,22.33,22.48,22.32,22.39,206545.0,22.33,22.48,22.32,22.39,206545.0
2015-12-09 15:00:00,22.39,22.44,22.31,22.39,322696.0,22.39,22.44,22.31,22.39,322696.0
2015-12-09 15:30:00,22.39,22.43,22.25,22.29,725294.0,22.39,22.43,22.25,22.29,725294.0
2015-12-10 09:30:00,22.35,22.67,22.18,22.31,236729.0,22.35,22.67,22.18,22.31,236729.0
2015-12-10 10:00:00,22.31,22.34,22.08,22.34,294777.0,22.31,22.34,22.08,22.34,294777.0
2015-12-10 10:30:00,22.35,22.52,22.3,22.39,90063.0,22.35,22.52,22.3,22.39,90063.0
2015-12-10 11:00:00,22.38,22.6,22.35,22.55,143334.0,22.38,22.6,22.35,22.55,143334.0
2015-12-10 11:30:00,22.55,22.59,22.5,22.57,127809.0,22.55,22.59,22.5,22.57,127809.0
2015-12-10 12:00:00,22.58,22.59,22.42,22.48,71594.0,22.58,22.59,22.42,22.48,71594.0
2015-12-10 12:30:00,22.48,22.63,22.45,22.63,135405.0,22.48,22.63,22.45,22.63,135405.0
2015-12-10 13:00:00,22.63,22.63,22.55,22.62,120807.0,22.63,22.63,22.55,22.62,120807.0
2015-12-10 13:30:00,22.61,22.7,22.59,22.62,139676.0,22.61,22.7,22.59,22.62,139676.0
2015-12-10 14:00:00,22.61,22.7,22.57,22.69,97176.0,22.61,22.7,22.57,22.69,97176.0
2015-12-10 14:30:00,22.7,22.8,22.66,22.66,212523.0,22.7,22.8,22.66,22.66,212523.0
2015-12-10 15:00:00,22.67,22.69,22.62,22.64,169216.0,22.67,22.69,22.62,22.64,169216.0
2015-12-10 15:30:00,22.65,22.66,22.56,22.61,457847.0,22.65,22.66,22.56,22.61,457847.0
2015-12-11 09:30:00,22.49,22.94,22.09,22.32,188517.0,22.49,22.94,22.09,22.32,188517.0
2015-12-11 10:00:00,22.32,22.57,22.23,22.54,166095.0,22.32,22.57,22.23,22.54,166095.0
2015-12-11 10:30:00,22.54,22.58,22.31,22.31,220533.0,22.54,22.58,22.31,22.31,220533.0
2015-12-11 11:00:00,22.32,22.48,22.27,22.46,256627.0,22.32,22.48,22.27,22.46,256627.0
2015-12-11 11:30:00,22.47,22.62,22.46,22.58,181125.0,22.47,22.62,22.46,22.58,181125.0
2015-12-11 12:00:00,22.59,22.62,22.42,22.43,126492.0,22.59,22.62,22.42,22.43,126492.0
2015-12-11 12:30:00,22.43,22.56,22.41,22.55,144136.0,22.43,22.56,22.41,22.55,144136.0
2015-12-11 13:00:00,22.56,22.67,22.54,22.55,156372.0,22.56,22.67,22.54,22.55,156372.0
2015-12-11 13:30:00,22.55,22.63,22.48,22.58,165488.0,22.55,22.63,22.48,22.58,165488.0
2015-12-11 14:00:00,22.58,22.64,22.56,22.59,164936.0,22.58,22.64,22.56,22.59,164936.0
2015-12-11 14:30:00,22.58,22.69,22.57,22.64,169347.0,22.58,22.69,22.57,22.64,169347.0
2015-12-11 15:00:00,22.64,22.69,22.59,22.69,228905.0,22.64,22.69,22.59,22.69,228905.0
2015-12-11 15:30:00,22.69,22.73,22.62,22.69,894660.0,22.69,22.73,22.62,22.69,894660.0
2015-12-14 09:30:00,22.78,23.23,22.73,22.73,178678.0,22.78,23.23,22.73,22.73,178678.0
2015-12-14 10:00:00,22.74,22.88,22.37,22.38,260248.0,22.74,22.88,22.37,22.38,260248.0
2015-12-14 10:30:00,22.37,22.82,22.37,22.77,158264.0,22.37,22.82,22.37,22.77,158264.0
2015-12-14 11:00:00,22.78,22.8,22.57,22.62,103361.0,22.78,22.8,22.57,22.62,103361.0
2015-12-14 11:30:00,22.61,22.72,22.5,22.68,88520.0,22.61,22.72,22.5,22.68,88520.0
2015-12-14 12:00:00,22.7,22.76,22.66,22.72,83486.0,22.7,22.76,22.66,22.72,83486.0
2015-12-14 12:30:00,22.73,22.87,22.65,22.86,107275.0,22.73,22.87,22.65,22.86,107275.0
2015-12-14 13:00:00,22.88,22.9,22.59,22.61,79391.0,22.88,22.9,22.59,22.61,79391.0
2015-12-14 13:30:00,22.62,22.67,22.51,22.67,83033.0,22.62,22.67,22.51,22.67,83033.0
2015-12-14 14:00:00,22.68,22.69,22.5,22.53,113448.0,22.68,22.69,22.5,22.53,113448.0
2015-12-14 14:30:00,22.54,22.57,22.46,22.51,230107.0,22.54,22.57,22.46,22.51,230107.0
2015-12-14 15:00:00,22.51,22.52,22.39,22.47,133936.0,22.51,22.52,22.39,22.47,133936.0
2015-12-14 15:30:00,22.47,22.6,22.39,22.57,589845.0,22.47,22.6,22.39,22.57,589845.0
2015-12-15 09:30:00,22.65,23.0,22.65,22.96,141214.0,22.65,23.0,22.65,22.96,141214.0
2015-12-15 10:00:00,22.95,22.98,22.68,22.77,164302.0,22.95,22.98,22.68,22.77,164302.0
2015-12-15 10:30:00,22.77,22.8,22.41,22.45,166845.0,22.77,22.8,22.41,22.45,166845.0
2015-12-15 11:00:00,22.45,22.63,22.38,22.58,106876.0,22.45,22.63,22.38,22.58,106876.0
2015-12-15 11:30:00,22.58,22.72,22.46,22.71,136950.0,22.58,22.72,22.46,22.71,136950.0
2015-12-15 12:00:00,22.71,22.9,22.69,22.85,137610.0,22.71,22.9,22.69,22.85,137610.0
2015-12-15 12:30:00,22.85,22.91,22.66,22.74,93472.0,22.85,22.91,22.66,22.74,93472.0
2015-12-15 13:00:00,22.75,22.77,22.44,22.46,123624.0,22.75,22.77,22.44,22.46,123624.0
2015-12-15 13:30:00,22.46,22.5,22.41,22.46,132267.0,22.46,22.5,22.41,22.46,132267.0
2015-12-15 14:00:00,22.47,22.57,22.41,22.56,115938.0,22.47,22.57,22.41,22.56,115938.0
2015-12-15 14:30:00,22.57,22.67,22.55,22.65,257760.0,22.57,22.67,22.55,22.65,257760.0
2015-12-15 15:00:00,22.66,22.71,22.59,22.7,335906.0,22.66,22.71,22.59,22.7,335906.0
2015-12-15 15:30:00,22.7,22.82,22.64,22.81,790338.0,22.7,22.82,22.64,22.81,790338.0
2015-12-16 09:30:00,22.91,23.27,22.88,23.22,133517.0,22.91,23.27,22.88,23.22,133517.0
2015-12-16 10:00:00,23.22,23.26,23.01,23.13,191702.0,23.22,23.26,23.01,23.13,191702.0
2015-12-16 10:30:00,23.13,23.13,23.01,23.02,135672.0,23.13,23.13,23.01,23.02,135672.0
2015-12-16 11:00:00,23.02,23.22,23.01,23.19,147403.0,23.02,23.22,23.01,23.19,147403.0
2015-12-16 11:30:00,23.19,23.34,23.17,23.26,166758.0,23.19,23.34,23.17,23.26,166758.0
2015-12-16 12:00:00,23.26,23.39,23.26,23.32,184447.0,23.26,23.39,23.26,23.32,184447.0
2015-12-16 12:30:00,23.32,23.51,23.3,23.34,209347.0,23.32,23.51,23.3,23.34,209347.0
2015-12-16 13:00:00,23.34,23.47,23.32,23.43,115675.0,23.34,23.47,23.32,23.43,115675.0
2015-12-16 13:30:00,23.42,23.52,23.35,23.37,158024.0,23.42,23.52,23.35,23.37,158024.0
2015-12-16 14:00:00,23.36,23.53,23.13,23.43,234250.0,23.36,23.53,23.13,23.43,234250.0
2015-12-16 14:30:00,23.42,23.6,23.37,23.6,264796.0,23.42,23.6,23.37,23.6,264796.0
2015-12-16 15:00:00,23.59,23.67,23.45,23.62,284535.0,23.59,23.67,23.45,23.62,284535.0
2015-12-16 15:30:00,23.62,23.79,23.61,23.76,1316690.0,23.62,23.79,23.61,23.76,1316690.0
2015-12-17 09:30:00,23.74,23.92,23.1,23.39,270537.0,23.74,23.92,23.1,23.39,270537.0
2015-12-17 10:00:00,23.41,23.41,23.25,23.34,347769.0,23.41,23.41,23.25,23.34,347769.0
2015-12-17 10:30:00,23.34,23.36,22.98,23.1,282182.0,23.34,23.36,22.98,23.1,282182.0
2015-12-17 11:00:00,23.1,23.12,22.85,22.94,167425.0,23.1,23.12,22.85,22.94,167425.0
2015-12-17 11:30:00,22.93,23.07,22.89,23.04,126107.0,22.93,23.07,22.89,23.04,126107.0
2015-12-17 12:00:00,23.02,23.1,22.99,23.03,96740.0,23.02,23.1,22.99,23.03,96740.0
2015-12-17 12:30:00,23.03,23.12,22.99,23.05,211969.0,23.03,23.12,22.99,23.05,211969.0
2015-12-17 13:00:00,23.05,23.15,23.03,23.1,112679.0,23.05,23.15,23.03,23.1,112679.0
2015-12-17 13:30:00,23.09,23.17,23.03,23.16,185818.0,23.09,23.17,23.03,23.16,185818.0
2015-12-17 14:00:00,23.16,23.27,23.1,23.19,489861.0,23.16,23.27,23.1,23.19,489861.0
2015-12-17 14:30:00,23.18,23.18,23.02,23.15,203404.0,23.18,23.18,23.02,23.15,203404.0
2015-12-17 15:00:00,23.15,23.21,23.08,23.13,323226.0,23.15,23.21,23.08,23.13,323226.0
2015-12-17 15:30:00,23.12,23.19,23.02,23.04,657064.0,23.12,23.19,23.02,23.04,657064.0
2015-12-18 09:30:00,22.89,23.19,22.66,23.08,231309.0,22.89,23.19,22.66,23.08,231309.0
2015-12-18 10:00:00,23.09,23.2,22.97,23.05,137028.0,23.09,23.2,22.97,23.05,137028.0
2015-12-18 10:30:00,23.05,23.06,22.9,23.02,129871.0,23.05,23.06,22.9,23.02,129871.0
2015-12-18 11:00:00,23.02,23.03,22.94,23.02,147147.0,23.02,23.03,22.94,23.02,147147.0
2015-12-18 11:30:00,23.02,23.16,22.99,23.12,142259.0,23.02,23.16,22.99,23.12,142259.0
2015-12-18 12:00:00,23.13,23.13,22.94,23.01,208570.0,23.13,23.13,22.94,23.01,208570.0
2015-12-18 12:30:00,23.01,23.09,22.98,23.02,77789.0,23.01,23.09,22.98,23.02,77789.0
2015-12-18 13:00:00,23.02,23.04,22.95,23.0,98812.0,23.02,23.04,22.95,23.0,98812.0
2015-12-18 13:30:00,23.01,23.06,22.95,23.01,117533.0,23.01,23.06,22.95,23.01,117533.0
2015-12-18 14:00:00,23.01,23.11,22.99,23.07,127703.0,23.01,23.11,22.99,23.07,127703.0
2015-12-18 14:30:00,23.07,23.1,22.98,23.01,122666.0,23.07,23.1,22.98,23.01,122666.0
2015-12-18 15:00:00,23.01,23.07,22.92,22.97,168250.0,23.01,23.07,22.92,22.97,168250.0
2015-12-18 15:30:00,22.97,23.13,22.96,23.06,726658.0,22.97,23.13,22.96,23.06,726658.0
2015-12-21 09:30:00,23.19,23.41,22.86,22.96,101968.0,23.19,23.41,22.86,22.96,101968.0
2015-12-21 10:00:00,22.96,23.09,22.83,22.83,168025.0,22.96,23.09,22.83,22.83,168025.0
2015-12-21 10:30:00,22.84,22.91,22.76,22.85,166871.0,22.84,22.91,22.76,22.85,166871.0
2015-12-21 11:00:00,22.87,22.89,22.67,22.76,86370.0,22.87,22.89,22.67,22.76,86370.0
2015-12-21 11:30:00,22.77,22.81,22.63,22.73,135565.0,22.77,22.81,22.63,22.73,135565.0
2015-12-21 12:00:00,22.74,22.78,22.65,22.66,63433.0,22.74,22.78,22.65,22.66,63433.0
2015-12-21 12:30:00,22.66,22.68,22.58,22.67,62520.0,22.66,22.68,22.58,22.67,62520.0
2015-12-21 13:00:00,22.67,22.75,22.65,22.68,78444.0,22.67,22.75,22.65,22.68,78444.0
2015-12-21 13:30:00,22.68,22.71,22.59,22.61,96944.0,22.68,22.71,22.59,22.61,96944.0
2015-12-21 14:00:00,22.6,22.61,22.53,22.58,92934.0,22.6,22.61,22.53,22.58,92934.0
2015-12-21 14:30:00,22.57,22.66,22.54,22.62,134557.0,22.57,22.66,22.54,22.62,134557.0
2015-12-21 15:00:00,22.62,22.66,22.52,22.56,122222.0,22.62,22.66,22.52,22.56,122222.0
2015-12-21 15:30:00,22.55,22.68,22.52,22.67,319092.0,22.55,22.68,22.52,22.67,319092.0
2015-12-22 09:30:00,22.79,23.1,22.71,23.08,118511.0,22.79,23.1,22.71,23.08,118511.0
2015-12-22 10:00:00,23.08,23.08,22.91,23.03,147317.0,23.08,23.08,22.91,23.03,147317.0
2015-12-22 10:30:00,23.02,23.26,22.97,23.24,128654.0,23.02,23.26,22.97,23.24,128654.0
2015-12-22 11:00:00,23.23,23.32,23.09,23.09,121088.0,23.23,23.32,23.09,23.09,121088.0
2015-12-22 11:30:00,23.09,23.21,23.02,23.14,132567.0,23.09,23.21,23.02,23.14,132567.0
2015-12-22 12:00:00,23.13,23.17,23.08,23.13,54166.0,23.13,23.17,23.08,23.13,54166.0
2015-12-22 12:30:00,23.15,23.38,23.14,23.37,95868.0,23.15,23.38,23.14,23.37,95868.0
2015-12-22 13:00:00,23.37,23.72,23.37,23.72,313952.0,23.37,23.72,23.37,23.72,313952.0
2015-12-22 13:30:00,23.72,23.73,23.58,23.58,77139.0,23.72,23.73,23.58,23.58,77139.0
2015-12-22 14:00:00,23.58,23.59,23.49,23.51,54762.0,23.58,23.59,23.49,23.51,54762.0
2015-12-22 14:30:00,23.5,23.51,23.36,23.41,84788.0,23.5,23.51,23.36,23.41,84788.0
2015-12-22 15:00:00,23.42,23.52,23.41,23.46,117101.0,23.42,23.52,23.41,23.46,117101.0
2015-12-22 15:30:00,23.46,23.48,23.38,23.46,295979.0,23.46,23.48,23.38,23.46,295979.0
2015-12-23 09:30:00,23.5,23.66,23.03,23.08,126638.0,23.5,23.66,23.03,23.08,126638.0
2015-12-23 10:00:00,23.09,23.45,23.03,23.37,104729.0,23.09,23.45,23.03,23.37,104729.0
2015-12-23 10:30:00,23.4,23.73,23.38,23.69,120639.0,23.4,23.73,23.38,23.69,120639.0
2015-12-23 11:00:00,23.69,23.71,23.54,23.66,108276.0,23.69,23.71,23.54,23.66,108276.0
2015-12-23 11:30:00,23.66,23.68,23.55,23.64,69716.0,23.66,23.68,23.55,23.64,69716.0
2015-12-23 12:00:00,23.64,23.72,23.58,23.61,122860.0,23.64,23.72,23.58,23.61,122860.0
2015-12-23 12:30:00,23.61,23.62,23.49,23.52,45313.0,23.61,23.62,23.49,23.52,45313.0
2015-12-23 13:00:00,23.52,23.53,23.33,23.39,115256.0,23.52,23.53,23.33,23.39,115256.0
2015-12-23 13:30:00,23.41,23.41,23.33,23.37,47886.0,23.41,23.41,23.33,23.37,47886.0
2015-12-23 14:00:00,23.38,23.44,23.36,23.41,55928.0,23.38,23.44,23.36,23.41,55928.0
2015-12-23 14:30:00,23.41,23.54,23.4,23.48,83672.0,23.41,23.54,23.4,23.48,83672.0
2015-12-23 15:00:00,23.47,23.5,23.39,23.44,73902.0,23.47,23.5,23.39,23.44,73902.0
2015-12-23 15:30:00,23.44,23.47,23.4,23.47,143537.0,23.44,23.47,23.4,23.47,143537.0
2015-12-24 09:30:00,23.44,23.58,23.34,23.36,44294.0,23.44,23.58,23.34,23.36,44294.0
2015-12-24 10:00:00,23.36,23.39,23.17,23.18,29439.0,23.36,23.39,23.17,23.18,29439.0
2015-12-24 10:30:00,23.19,23.32,23.11,23.32,77684.0,23.19,23.32,23.11,23.32,77684.0
2015-12-24 11:00:00,23.32,23.36,23.22,23.33,41720.0,23.32,23.36,23.22,23.33,41720.0
2015-12-24 11:30:00,23.32,23.32,23.23,23.27,39441.0,23.32,23.32,23.23,23.27,39441.0
2015-12-24 12:00:00,23.25,23.42,23.23,23.42,34433.0,23.25,23.42,23.23,23.42,34433.0
2015-12-24 12:30:00,23.42,23.46,23.15,23.18,128787.0,23.42,23.46,23.15,23.18,128787.0
2015-12-28 09:30:00,23.07,23.23,22.78,23.1,96072.0,23.07,23.23,22.78,23.1,96072.0
2015-12-28 10:00:00,23.11,23.12,22.75,22.83,95226.0,23.11,23.12,22.75,22.83,95226.0
2015-12-28 10:30:00,22.83,22.92,22.78,22.82,66321.0,22.83,22.92,22.78,22.82,66321.0
2015-12-28 11:00:00,22.82,22.94,22.78,22.94,57901.0,22.82,22.94,22.78,22.94,57901.0
2015-12-28 11:30:00,22.95,22.97,22.85,22.96,75171.0,22.95,22.97,22.85,22.96,75171.0
2015-12-28 12:00:00,22.96,23.1,22.95,23.1,39571.0,22.96,23.1,22.95,23.1,39571.0
2015-12-28 12:30:00,23.1,23.12,23.03,23.05,34602.0,23.1,23.12,23.03,23.05,34602.0
2015-12-28 13:00:00,23.05,23.23,23.04,23.22,37178.0,23.05,23.23,23.04,23.22,37178.0
2015-12-28 13:30:00,23.23,23.25,23.07,23.1,42841.0,23.23,23.25,23.07,23.1,42841.0
2015-12-28 14:00:00,23.08,23.13,23.02,23.04,58994.0,23.08,23.13,23.02,23.04,58994.0
2015-12-28 14:30:00,23.05,23.05,23.0,23.05,68558.0,23.05,23.05,23.0,23.05,68558.0
2015-12-28 15:00:00,23.06,23.06,22.97,22.99,62038.0,23.06,23.06,22.97,22.99,62038.0
2015-12-28 15:30:00,22.99,23.07,22.98,23.06,144119.0,22.99,23.07,22.98,23.06,144119.0
2015-12-29 09:30:00,23.19,23.52,23.19,23.5,40441.0,23.19,23.52,23.19,23.5,40441.0
2015-12-29 10:00:00,23.48,23.87,23.48,23.81,121642.0,23.48,23.87,23.48,23.81,121642.0
2015-12-29 10:30:00,23.82,23.86,23.7,23.84,92492.0,23.82,23.86,23.7,23.84,92492.0
2015-12-29 11:00:00,23.84,23.88,23.66,23.79,120269.0,23.84,23.88,23.66,23.79,120269.0
2015-12-29 11:30:00,23.78,23.78,23.43,23.49,99360.0,23.78,23.78,23.43,23.49,99360.0
2015-12-29 12:00:00,23.5,23.66,23.49,23.62,52623.0,23.5,23.66,23.49,23.62,52623.0
2015-12-29 12:30:00,23.62,23.63,23.43,23.46,65043.0,23.62,23.63,23.43,23.46,65043.0
2015-12-29 13:00:00,23.47,23.56,23.43,23.49,59736.0,23.47,23.56,23.43,23.49,59736.0
2015-12-29 13:30:00,23.49,23.6,23.44,23.57,85360.0,23.49,23.6,23.44,23.57,85360.0
2015-12-29 14:00:00,23.56,23.58,23.46,23.55,48619.0,23.56,23.58,23.46,23.55,48619.0
2015-12-29 14:30:00,23.54,23.55,23.44,23.49,50833.0,23.54,23.55,23.44,23.49,50833.0
2015-12-29 15:00:00,23.49,23.52,23.4,23.49,84328.0,23.49,23.52,23.4,23.49,84328.0
2015-12-29 15:30:00,23.49,23.49,23.38,23.41,191951.0,23.49,23.49,23.38,23.41,191951.0
2015-12-30 09:30:00,23.31,23.49,23.31,23.36,19167.0,23.31,23.49,23.31,23.36,19167.0
2015-12-30 10:00:00,23.35,23.37,23.0,23.02,69659.0,23.35,23.37,23.0,23.02,69659.0
2015-12-30 10:30:00,23.01,23.13,22.91,23.08,101376.0,23.01,23.13,22.91,23.08,101376.0
2015-12-30 11:00:00,23.09,23.18,23.06,23.18,87190.0,23.09,23.18,23.06,23.18,87190.0
2015-12-30 11:30:00,23.19,23.23,23.11,23.19,81706.0,23.19,23.23,23.11,23.19,81706.0
2015-12-30 12:00:00,23.19,23.28,23.16,23.16,31424.0,23.19,23.28,23.16,23.16,31424.0
2015-12-30 12:30:00,23.17,23.19,22.95,22.98,69047.0,23.17,23.19,22.95,22.98,69047.0
2015-12-30 13:00:00,22.98,23.09,22.95,23.01,57083.0,22.98,23.09,22.95,23.01,57083.0
2015-12-30 13:30:00,23.02,23.14,23.01,23.1,47932.0,23.02,23.14,23.01,23.1,47932.0
2015-12-30 14:00:00,23.09,23.18,23.06,23.06,41673.0,23.09,23.18,23.06,23.06,41673.0
2015-12-30 14:30:00,23.07,23.09,23.02,23.05,63274.0,23.07,23.09,23.02,23.05,63274.0
2015-12-30 15:00:00,23.05,23.14,23.05,23.11,58544.0,23.05,23.14,23.05,23.11,58544.0
2015-12-30 15:30:00,23.11,23.14,23.01,23.08,190834.0,23.11,23.14,23.01,23.08,190834.0
2015-12-31 09:30:00,22.97,23.19,22.95,23.0,25406.0,22.97,23.19,22.95,23.0,25406.0
2015-12-31 10:00:00,23.0,23.05,22.89,22.91,33349.0,23.0,23.05,22.89,22.91,33349.0
2015-12-31 10:30:00,22.89,22.99,22.85,22.93,29865.0,22.89,22.99,22.85,22.93,29865.0
2015-12-31 11:00:00,22.92,22.97,22.81,22.86,39365.0,22.92,22.97,22.81,22.86,39365.0
2015-12-31 11:30:00,22.85,22.88,22.76,22.8,34352.0,22.85,22.88,22.76,22.8,34352.0
2015-12-31 12:00:00,22.8,22.96,22.78,22.95,34960.0,22.8,22.96,22.78,22.95,34960.0
2015-12-31 12:30:00,22.95,22.95,22.88,22.89,19958.0,22.95,22.95,22.88,22.89,19958.0
2015-12-31 13:00:00,22.88,22.92,22.84,22.87,19493.0,22.88,22.92,22.84,22.87,19493.0
2015-12-31 13:30:00,22.87,22.97,22.86,22.93,32836.0,22.87,22.97,22.86,22.93,32836.0
2015-12-31 14:00:00,22.95,22.97,22.88,22.9,30549.0,22.95,22.97,22.88,22.9,30549.0
2015-12-31 14:30:00,22.89,22.9,22.83,22.88,20022.0,22.89,22.9,22.83,22.88,20022.0
2015-12-31 15:00:00,22.88,22.89,22.78,22.84,80875.0,22.88,22.89,22.78,22.84,80875.0
2015-12-31 15:30:00,22.84,22.88,22.74,22.74,209216.0,22.84,22.88,22.74,22.74,209216.0
2016-01-04 09:30:00,22.38,22.87,22.0,22.81,115484.0,22.38,22.87,22.0,22.81,115484.0
2016-01-04 10:00:00,22.8,23.06,22.65,22.91,169835.0,22.8,23.06,22.65,22.91,169835.0
2016-01-04 10:30:00,22.91,22.95,22.56,22.56,124615.0,22.91,22.95,22.56,22.56,124615.0
2016-01-04 11:00:00,22.57,22.61,22.4,22.46,131343.0,22.57,22.61,22.4,22.46,131343.0
2016-01-04 11:30:00,22.45,22.85,22.45,22.82,119548.0,22.45,22.85,22.45,22.82,119548.0
2016-01-04 12:00:00,22.84,22.89,22.73,22.79,61665.0,22.84,22.89,22.73,22.79,61665.0
2016-01-04 12:30:00,22.78,22.99,22.73,22.96,84030.0,22.78,22.99,22.73,22.96,84030.0
2016-01-04 13:00:00,22.96,23.1,22.94,23.02,100873.0,22.96,23.1,22.94,23.02,100873.0
2016-01-04 13:30:00,23.02,23.12,22.95,23.1,80077.0,23.02,23.12,22.95,23.1,80077.0
2016-01-04 14:00:00,23.11,23.11,22.98,22.99,71536.0,23.11,23.11,22.98,22.99,71536.0
2016-01-04 14:30:00,22.99,22.99,22.84,22.85,57132.0,22.99,22.99,22.84,22.85,57132.0
2016-01-04 15:00:00,22.87,22.87,22.7,22.71,176385.0,22.87,22.87,22.7,22.71,176385.0
2016-01-04 15:30:00,22.73,22.82,22.71,22.75,814125.0,22.73,22.82,22.71,22.75,814125.0
2016-01-05 09:30:00,22.83,23.15,22.74,22.83,140428.0,22.83,23.15,22.74,22.83,140428.0
2016-01-05 10:00:00,22.82,22.96,22.7,22.73,127651.0,22.82,22.96,22.7,22.73,127651.0
2016-01-05 10:30:00,22.72,22.92,22.66,22.86,175514.0,22.72,22.92,22.66,22.86,175514.0
2016-01-05 11:00:00,22.85,22.89,22.78,22.85,162498.0,22.85,22.89,22.78,22.85,162498.0
2016-01-05 11:30:00,22.85,22.87,22.49,22.56,231471.0,22.85,22.87,22.49,22.56,231471.0
2016-01-05 12:00:00,22.57,22.57,22.34,22.38,95813.0,22.57,22.57,22.34,22.38,95813.0
2016-01-05 12:30:00,22.38,22.41,22.16,22.29,187415.0,22.38,22.41,22.16,22.29,187415.0
2016-01-05 13:00:00,22.3,22.47,22.23,22.24,221258.0,22.3,22.47,22.23,22.24,221258.0
2016-01-05 13:30:00,22.24,22.36,22.2,22.35,157319.0,22.24,22.36,22.2,22.35,157319.0
2016-01-05 14:00:00,22.34,22.55,22.33,22.46,154889.0,22.34,22.55,22.33,22.46,154889.0
2016-01-05 14:30:00,22.45,22.52,22.45,22.49,148456.0,22.45,22.52,22.45,22.49,148456.0
2016-01-05 15:00:00,22.5,22.57,22.44,22.57,194628.0,22.5,22.57,22.44,22.57,194628.0
2016-01-05 15:30:00,22.57,22.64,22.53,22.57,689062.0,22.57,22.64,22.53,22.57,689062.0
2016-01-06 09:30:00,22.29,22.58,22.2,22.41,83176.0,22.29,22.58,22.2,22.41,83176.0
2016-01-06 10:00:00,22.42,22.58,22.26,22.57,141940.0,22.42,22.58,22.26,22.57,141940.0
2016-01-06 10:30:00,22.57,22.59,22.28,22.29,108591.0,22.57,22.59,22.28,22.29,108591.0
2016-01-06 11:00:00,22.29,22.38,22.17,22.2,141553.0,22.29,22.38,22.17,22.2,141553.0
2016-01-06 11:30:00,22.21,22.23,22.07,22.13,84934.0,22.21,22.23,22.07,22.13,84934.0
2016-01-06 12:00:00,22.13,22.14,21.95,21.97,76403.0,22.13,22.14,21.95,21.97,76403.0
2016-01-06 12:30:00,21.97,22.12,21.93,22.03,92831.0,21.97,22.12,21.93,22.03,92831.0
2016-01-06 13:00:00,22.02,22.02,21.82,21.84,60326.0,22.02,22.02,21.82,21.84,60326.0
2016-01-06 13:30:00,21.84,21.97,21.82,21.92,127220.0,21.84,21.97,21.82,21.92,127220.0
2016-01-06 14:00:00,21.92,22.03,21.89,21.96,68170.0,21.92,22.03,21.89,21.96,68170.0
2016-01-06 14:30:00,21.95,21.95,21.71,21.71,115812.0,21.95,21.95,21.71,21.71,115812.0
2016-01-06 15:00:00,21.72,21.96,21.72,21.95,254225.0,21.72,21.96,21.72,21.95,254225.0
2016-01-06 15:30:00,21.95,22.0,21.89,21.92,524638.0,21.95,22.0,21.89,21.92,524638.0
2016-01-07 09:30:00,21.62,22.92,21.4,22.89,239093.0,21.62,22.92,21.4,22.89,239093.0
2016-01-07 10:00:00,22.87,22.95,22.68,22.71,173685.0,22.87,22.95,22.68,22.71,173685.0
2016-01-07 10:30:00,22.71,22.88,22.61,22.85,217898.0,22.71,22.88,22.61,22.85,217898.0
2016-01-07 11:00:00,22.86,22.88,22.6,22.71,138450.0,22.86,22.88,22.6,22.71,138450.0
2016-01-07 11:30:00,22.73,22.74,22.45,22.48,91718.0,22.73,22.74,22.45,22.48,91718.0
2016-01-07 12:00:00,22.48,22.63,22.46,22.58,64454.0,22.48,22.63,22.46,22.58,64454.0
2016-01-07 12:30:00,22.59,22.65,22.56,22.62,108979.0,22.59,22.65,22.56,22.62,108979.0
2016-01-07 13:00:00,22.62,22.63,22.53,22.58,142237.0,22.62,22.63,22.53,22.58,142237.0
2016-01-07 13:30:00,22.58,22.61,22.29,22.33,111060.0,22.58,22.61,22.29,22.33,111060.0
2016-01-07 14:00:00,22.33,22.39,22.25,22.25,112131.0,22.33,22.39,22.25,22.25,112131.0
2016-01-07 14:30:00,22.24,22.38,22.16,22.16,93496.0,22.24,22.38,22.16,22.16,93496.0
2016-01-07 15:00:00,22.17,22.28,22.11,22.14,142793.0,22.17,22.28,22.11,22.14,142793.0
2016-01-07 15:30:00,22.14,22.3,22.14,22.21,300944.0,22.14,22.3,22.14,22.21,300944.0
2016-01-08 09:30:00,22.37,22.73,21.87,22.07,500750.0,22.37,22.73,21.87,22.07,500750.0
2016-01-08 10:00:00,22.04,22.14,21.9,22.07,179350.0,22.04,22.14,21.9,22.07,179350.0
2016-01-08 10:30:00,22.05,22.19,21.83,22.13,433282.0,22.05,22.19,21.83,22.13,433282.0
2016-01-08 11:00:00,22.13,22.19,22.1,22.19,248114.0,22.13,22.19,22.1,22.19,248114.0
2016-01-08 11:30:00,22.19,22.43,22.16,22.41,279802.0,22.19,22.43,22.16,22.41,279802.0
2016-01-08 12:00:00,22.41,22.45,22.37,22.43,149605.0,22.41,22.45,22.37,22.43,149605.0
2016-01-08 12:30:00,22.42,22.47,22.39,22.45,121563.0,22.42,22.47,22.39,22.45,121563.0
2016-01-08 13:00:00,22.45,22.59,22.41,22.44,180923.0,22.45,22.59,22.41,22.44,180923.0
2016-01-08 13:30:00,22.44,22.49,22.34,22.46,324883.0,22.44,22.49,22.34,22.46,324883.0
2016-01-08 14:00:00,22.46,22.61,22.46,22.55,198545.0,22.46,22.61,22.46,22.55,198545.0
2016-01-08 14:30:00,22.54,22.55,22.37,22.44,229683.0,22.54,22.55,22.37,22.44,229683.0
2016-01-08 15:00:00,22.44,22.53,22.41,22.46,249715.0,22.44,22.53,22.41,22.46,249715.0
2016-01-08 15:30:00,22.46,22.47,22.31,22.36,579436.0,22.46,22.47,22.31,22.36,579436.0
2016-01-11 09:30:00,22.38,22.48,21.67,21.68,182466.0,22.38,22.48,21.67,21.68,182466.0
2016-01-11 10:00:00,21.69,21.76,21.55,21.56,162655.0,21.69,21.76,21.55,21.56,162655.0
2016-01-11 10:30:00,21.58,22.03,21.58,21.74,246022.0,21.58,22.03,21.58,21.74,246022.0
2016-01-11 11:00:00,21.74,22.02,21.71,21.96,170955.0,21.74,22.02,21.71,21.96,170955.0
2016-01-11 11:30:00,21.96,21.98,21.83,21.96,137452.0,21.96,21.98,21.83,21.96,137452.0
2016-01-11 12:00:00,21.97,21.97,21.74,21.81,58601.0,21.97,21.97,21.74,21.81,58601.0
2016-01-11 12:30:00,21.82,21.95,21.81,21.95,111055.0,21.82,21.95,21.81,21.95,111055.0
2016-01-11 13:00:00,21.96,21.96,21.76,21.76,83452.0,21.96,21.96,21.76,21.76,83452.0
2016-01-11 13:30:00,21.75,21.76,21.61,21.68,67699.0,21.75,21.76,21.61,21.68,67699.0
2016-01-11 14:00:00,21.67,21.86,21.63,21.79,80688.0,21.67,21.86,21.63,21.79,80688.0
2016-01-11 14:30:00,21.8,21.85,21.73,21.74,68063.0,21.8,21.85,21.73,21.74,68063.0
2016-01-11 15:00:00,21.74,21.93,21.73,21.92,115170.0,21.74,21.93,21.73,21.92,115170.0
2016-01-11 15:30:00,21.91,22.0,21.84,21.84,431077.0,21.91,22.0,21.84,21.84,431077.0
2016-01-12 09:30:00,22.12,22.71,21.69,22.56,172235.0,22.12,22.71,21.69,22.56,172235.0
2016-01-12 10:00:00,22.54,22.57,22.24,22.32,65664.0,22.54,22.57,22.24,22.32,65664.0
2016-01-12 10:30:00,22.31,22.36,22.2,22.21,132734.0,22.31,22.36,22.2,22.21,132734.0
2016-01-12 11:00:00,22.2,22.22,22.02,22.06,171162.0,22.2,22.22,22.02,22.06,171162.0
2016-01-12 11:30:00,22.05,22.06,21.84,21.86,117056.0,22.05,22.06,21.84,21.86,117056.0
2016-01-12 12:00:00,21.86,21.97,21.79,21.96,79081.0,21.86,21.97,21.79,21.96,79081.0
2016-01-12 12:30:00,21.96,21.97,21.82,21.84,41817.0,21.96,21.97,21.82,21.84,41817.0
2016-01-12 13:00:00,21.85,21.96,21.84,21.84,29473.0,21.85,21.96,21.84,21.84,29473.0
2016-01-12 13:30:00,21.83,21.95,21.8,21.85,34055.0,21.83,21.95,21.8,21.85,34055.0
2016-01-12 14:00:00,21.84,21.86,21.7,21.83,82265.0,21.84,21.86,21.7,21.83,82265.0
2016-01-12 14:30:00,21.82,21.99,21.81,21.97,48984.0,21.82,21.99,21.81,21.97,48984.0
2016-01-12 15:00:00,21.98,22.13,21.89,22.09,69858.0,21.98,22.13,21.89,22.09,69858.0
2016-01-12 15:30:00,22.08,22.2,22.01,22.05,358970.0,22.08,22.2,22.01,22.05,358970.0
2016-01-13 09:30:00,22.19,22.42,22.05,22.23,81650.0,22.19,22.42,22.05,22.23,81650.0
2016-01-13 10:00:00,22.21,22.39,21.77,21.86,132020.0,22.21,22.39,21.77,21.86,132020.0
2016-01-13 10:30:00,21.87,21.87,21.56,21.62,162159.0,21.87,21.87,21.56,21.62,162159.0
2016-01-13 11:00:00,21.63,21.83,21.58,21.78,189399.0,21.63,21.83,21.58,21.78,189399.0
2016-01-13 11:30:00,21.77,21.88,21.55,21.55,132392.0,21.77,21.88,21.55,21.55,132392.0
2016-01-13 12:00:00,21.55,21.59,21.27,21.41,175473.0,21.55,21.59,21.27,21.41,175473.0
2016-01-13 12:30:00,21.41,21.41,21.17,21.2,158290.0,21.41,21.41,21.17,21.2,158290.0
2016-01-13 13:00:00,21.2,21.26,21.08,21.16,118926.0,21.2,21.26,21.08,21.16,118926.0
2016-01-13 13:30:00,21.17,21.25,21.12,21.12,73856.0,21.17,21.25,21.12,21.12,73856.0
2016-01-13 14:00:00,21.13,21.16,20.97,21.02,176015.0,21.13,21.16,20.97,21.02,176015.0
2016-01-13 14:30:00,21.02,21.03,20.81,20.97,201610.0,21.02,21.03,20.81,20.97,201610.0
2016-01-13 15:00:00,20.99,21.12,20.89,21.11,270009.0,20.99,21.12,20.89,21.11,270009.0
2016-01-13 15:30:00,21.1,21.14,20.96,21.03,635118.0,21.1,21.14,20.96,21.03,635118.0
2016-01-14 09:30:00,21.07,21.27,20.81,20.82,81270.0,21.07,21.27,20.81,20.82,81270.0
2016-01-14 10:00:00,20.82,21.26,20.71,21.24,121643.0,20.82,21.26,20.71,21.24,121643.0
2016-01-14 10:30:00,21.23,21.37,21.11,21.27,147368.0,21.23,21.37,21.11,21.27,147368.0
2016-01-14 11:00:00,21.27,21.3,20.93,20.96,152749.0,21.27,21.3,20.93,20.96,152749.0
2016-01-14 11:30:00,20.98,21.07,20.9,21.02,95019.0,20.98,21.07,20.9,21.02,95019.0
2016-01-14 12:00:00,21.04,21.21,20.97,21.16,92471.0,21.04,21.21,20.97,21.16,92471.0
2016-01-14 12:30:00,21.15,21.27,21.08,21.13,152016.0,21.15,21.27,21.08,21.13,152016.0
2016-01-14 13:00:00,21.12,21.49,21.12,21.49,207268.0,21.12,21.49,21.12,21.49,207268.0
2016-01-14 13:30:00,21.51,21.54,21.26,21.4,89196.0,21.51,21.54,21.26,21.4,89196.0
2016-01-14 14:00:00,21.39,21.41,21.23,21.27,109936.0,21.39,21.41,21.23,21.27,109936.0
2016-01-14 14:30:00,21.27,21.52,21.22,21.5,124163.0,21.27,21.52,21.22,21.5,124163.0
2016-01-14 15:00:00,21.49,21.66,21.48,21.51,170284.0,21.49,21.66,21.48,21.51,170284.0
2016-01-14 15:30:00,21.51,21.55,21.22,21.26,561226.0,21.51,21.55,21.22,21.26,561226.0
2016-01-15 09:30:00,20.72,21.04,20.53,20.57,208426.0,20.72,21.04,20.53,20.57,208426.0
2016-01-15 10:00:00,20.57,20.89,20.55,20.83,151636.0,20.57,20.89,20.55,20.83,151636.0
2016-01-15 10:30:00,20.84,21.12,20.82,20.87,103277.0,20.84,21.12,20.82,20.87,103277.0
2016-01-15 11:00:00,20.86,21.1,20.81,20.85,122749.0,20.86,21.1,20.81,20.85,122749.0
2016-01-15 11:30:00,20.84,20.9,20.66,20.7,76465.0,20.84,20.9,20.66,20.7,76465.0
2016-01-15 12:00:00,20.67,20.7,20.47,20.53,118467.0,20.67,20.7,20.47,20.53,118467.0
2016-01-15 12:30:00,20.52,20.66,20.39,20.63,125901.0,20.52,20.66,20.39,20.63,125901.0
2016-01-15 13:00:00,20.63,20.89,20.57,20.85,98331.0,20.63,20.89,20.57,20.85,98331.0
2016-01-15 13:30:00,20.83,21.07,20.78,21.04,108757.0,20.83,21.07,20.78,21.04,108757.0
2016-01-15 14:00:00,21.06,21.2,21.04,21.11,146388.0,21.06,21.2,21.04,21.11,146388.0
2016-01-15 14:30:00,21.11,21.26,21.06,21.26,96737.0,21.11,21.26,21.06,21.26,96737.0
2016-01-15 15:00:00,21.26,21.27,21.04,21.21,275693.0,21.26,21.27,21.04,21.21,275693.0
2016-01-15 15:30:00,21.21,21.21,21.07,21.16,295002.0,21.21,21.21,21.07,21.16,295002.0
2016-01-19 09:30:00,21.43,21.53,20.6,20.94,200098.0,21.43,21.53,20.6,20.94,200098.0
2016-01-19 10:00:00,20.95,21.07,20.76,21.06,108546.0,20.95,21.07,20.76,21.06,108546.0
2016-01-19 10:30:00,21.07,21.14,20.77,20.78,61475.0,21.07,21.14,20.77,20.78,61475.0
2016-01-19 11:00:00,20.77,20.9,20.72,20.89,58452.0,20.77,20.9,20.72,20.89,58452.0
2016-01-19 11:30:00,20.89,20.95,20.79,20.82,65651.0,20.89,20.95,20.79,20.82,65651.0
2016-01-19 12:00:00,20.82,20.85,20.64,20.8,62248.0,20.82,20.85,20.64,20.8,62248.0
2016-01-19 12:30:00,20.79,20.84,20.66,20.72,68348.0,20.79,20.84,20.66,20.72,68348.0
2016-01-19 13:00:00,20.74,20.86,20.71,20.71,55129.0,20.74,20.86,20.71,20.71,55129.0
2016-01-19 13:30:00,20.72,20.72,20.55,20.57,61774.0,20.72,20.72,20.55,20.57,61774.0
2016-01-19 14:00:00,20.56,20.63,20.45,20.52,80363.0,20.56,20.63,20.45,20.52,80363.0
2016-01-19 14:30:00,20.52,20.54,20.38,20.49,80717.0,20.52,20.54,20.38,20.49,80717.0
2016-01-19 15:00:00,20.49,20.83,20.48,20.79,174422.0,20.49,20.83,20.48,20.79,174422.0
2016-01-19 15:30:00,20.8,20.93,20.74,20.78,315155.0,20.8,20.93,20.74,20.78,315155.0
2016-01-20 09:30:00,20.49,20.83,20.39,20.45,117027.0,20.49,20.83,20.39,20.45,117027.0
2016-01-20 10:00:00,20.46,20.51,20.09,20.3,114148.0,20.46,20.51,20.09,20.3,114148.0
2016-01-20 10:30:00,20.28,20.28,20.06,20.08,65632.0,20.28,20.28,20.06,20.08,65632.0
2016-01-20 11:00:00,20.11,20.5,20.09,20.38,165255.0,20.11,20.5,20.09,20.38,165255.0
2016-01-20 11:30:00,20.38,20.5,20.19,20.25,69278.0,20.38,20.5,20.19,20.25,69278.0
2016-01-20 12:00:00,20.24,20.31,20.08,20.1,54381.0,20.24,20.31,20.08,20.1,54381.0
2016-01-20 12:30:00,20.1,20.38,20.06,20.38,46453.0,20.1,20.38,20.06,20.38,46453.0
2016-01-20 13:00:00,20.4,20.6,20.32,20.57,90662.0,20.4,20.6,20.32,20.57,90662.0
2016-01-20 13:30:00,20.57,20.94,20.57,20.79,149604.0,20.57,20.94,20.57,20.79,149604.0
2016-01-20 14:00:00,20.77,20.86,20.55,20.66,68239.0,20.77,20.86,20.55,20.66,68239.0
2016-01-20 14:30:00,20.67,20.9,20.57,20.84,98985.0,20.67,20.9,20.57,20.84,98985.0
2016-01-20 15:00:00,20.84,21.23,20.79,21.21,121803.0,20.84,21.23,20.79,21.21,121803.0
2016-01-20 15:30:00,21.2,21.22,20.92,20.95,347463.0,21.2,21.22,20.92,20.95,347463.0
2016-01-21 09:30:00,21.08,21.38,20.85,21.11,89334.0,21.08,21.38,20.85,21.11,89334.0
2016-01-21 10:00:00,21.12,21.47,21.0,21.25,261480.0,21.12,21.47,21.0,21.25,261480.0
2016-01-21 10:30:00,21.26,21.5,21.18,21.3,113705.0,21.26,21.5,21.18,21.3,113705.0
2016-01-21 11:00:00,21.3,21.5,21.18,21.34,112963.0,21.3,21.5,21.18,21.34,112963.0
2016-01-21 11:30:00,21.35,21.6,21.35,21.5,106903.0,21.35,21.6,21.35,21.5,106903.0
2016-01-21 12:00:00,21.5,21.67,21.5,21.6,94217.0,21.5,21.67,21.5,21.6,94217.0
2016-01-21 12:30:00,21.61,21.68,21.56,21.68,118927.0,21.61,21.68,21.56,21.68,118927.0
2016-01-21 13:00:00,21.67,21.84,21.53,21.54,125220.0,21.67,21.84,21.53,21.54,125220.0
2016-01-21 13:30:00,21.54,21.66,21.42,21.45,148979.0,21.54,21.66,21.42,21.45,148979.0
2016-01-21 14:00:00,21.45,21.48,21.17,21.32,146334.0,21.45,21.48,21.17,21.32,146334.0
2016-01-21 14:30:00,21.34,21.54,21.27,21.5,101238.0,21.34,21.54,21.27,21.5,101238.0
2016-01-21 15:00:00,21.49,21.49,21.31,21.41,115030.0,21.49,21.49,21.31,21.41,115030.0
2016-01-21 15:30:00,21.42,21.55,21.41,21.42,367461.0,21.42,21.55,21.41,21.42,367461.0
2016-01-22 09:30:00,21.82,22.0,21.58,21.99,95213.0,21.82,22.0,21.58,21.99,95213.0
2016-01-22 10:00:00,21.98,22.04,21.72,21.92,89395.0,21.98,22.04,21.72,21.92,89395.0
2016-01-22 10:30:00,21.93,21.99,21.54,21.62,103083.0,21.93,21.99,21.54,21.62,103083.0
2016-01-22 11:00:00,21.61,21.7,21.53,21.6,66075.0,21.61,21.7,21.53,21.6,66075.0
2016-01-22 11:30:00,21.6,21.63,21.46,21.46,72632.0,21.6,21.63,21.46,21.46,72632.0
2016-01-22 12:00:00,21.45,21.6,21.41,21.57,64926.0,21.45,21.6,21.41,21.57,64926.0
2016-01-22 12:30:00,21.57,21.64,21.5,21.63,48621.0,21.57,21.64,21.5,21.63,48621.0
2016-01-22 13:00:00,21.63,21.63,21.47,21.53,46542.0,21.63,21.63,21.47,21.53,46542.0
2016-01-22 13:30:00,21.54,21.65,21.47,21.64,36863.0,21.54,21.65,21.47,21.64,36863.0
2016-01-22 14:00:00,21.64,21.65,21.51,21.51,51052.0,21.64,21.65,21.51,21.51,51052.0
2016-01-22 14:30:00,21.52,21.56,21.45,21.54,62235.0,21.52,21.56,21.45,21.54,62235.0
2016-01-22 15:00:00,21.54,21.65,21.48,21.64,88078.0,21.54,21.65,21.48,21.64,88078.0
2016-01-22 15:30:00,21.64,21.69,21.6,21.65,134724.0,21.64,21.69,21.6,21.65,134724.0
2016-01-25 09:30:00,21.59,21.78,21.4,21.62,72510.0,21.59,21.78,21.4,21.62,72510.0
2016-01-25 10:00:00,21.6,21.69,21.48,21.57,121532.0,21.6,21.69,21.48,21.57,121532.0
2016-01-25 10:30:00,21.58,21.58,21.37,21.41,53927.0,21.58,21.58,21.37,21.41,53927.0
2016-01-25 11:00:00,21.4,21.42,21.22,21.41,61506.0,21.4,21.42,21.22,21.41,61506.0
2016-01-25 11:30:00,21.41,21.45,21.28,21.42,70506.0,21.41,21.45,21.28,21.42,70506.0
2016-01-25 12:00:00,21.42,21.45,21.35,21.39,67872.0,21.42,21.45,21.35,21.39,67872.0
2016-01-25 12:30:00,21.39,21.53,21.38,21.46,50400.0,21.39,21.53,21.38,21.46,50400.0
2016-01-25 13:00:00,21.47,21.55,21.45,21.5,96716.0,21.47,21.55,21.45,21.5,96716.0
2016-01-25 13:30:00,21.5,21.54,21.4,21.4,67924.0,21.5,21.54,21.4,21.4,67924.0
2016-01-25 14:00:00,21.39,21.57,21.38,21.52,60353.0,21.39,21.57,21.38,21.52,60353.0
2016-01-25 14:30:00,21.51,21.52,21.39,21.46,58162.0,21.51,21.52,21.39,21.46,58162.0
2016-01-25 15:00:00,21.46,21.54,21.33,21.35,82063.0,21.46,21.54,21.33,21.35,82063.0
2016-01-25 15:30:00,21.35,21.42,21.29,21.38,265016.0,21.35,21.42,21.29,21.38,265016.0
2016-01-26 09:30:00,21.42,21.82,21.4,21.64,29965.0,21.42,21.82,21.4,21.64,29965.0
2016-01-26 10:00:00,21.65,21.99,21.59,21.9,79511.0,21.65,21.99,21.59,21.9,79511.0
2016-01-26 10:30:00,21.89,21.9,21.75,21.77,34275.0,21.89,21.9,21.75,21.77,34275.0
2016-01-26 11:00:00,21.76,22.08,21.76,22.07,113516.0,21.76,22.08,21.76,22.07,113516.0
2016-01-26 11:30:00,22.07,22.07,21.9,22.02,37245.0,22.07,22.07,21.9,22.02,37245.0
2016-01-26 12:00:00,21.99,22.22,21.99,22.14,31216.0,21.99,22.22,21.99,22.14,31216.0
2016-01-26 12:30:00,22.14,22.17,22.07,22.12,36949.0,22.14,22.17,22.07,22.12,36949.0
2016-01-26 13:00:00,22.13,22.3,22.09,22.26,40024.0,22.13,22.3,22.09,22.26,40024.0
2016-01-26 13:30:00,22.25,22.25,22.11,22.12,36483.0,22.25,22.25,22.11,22.12,36483.0
2016-01-26 14:00:00,22.11,22.21,22.09,22.1,67010.0,22.11,22.21,22.09,22.1,67010.0
2016-01-26 14:30:00,22.1,22.15,22.05,22.1,46267.0,22.1,22.15,22.05,22.1,46267.0
2016-01-26 15:00:00,22.1,22.13,22.02,22.1,80122.0,22.1,22.13,22.02,22.1,80122.0
2016-01-26 15:30:00,22.1,22.19,22.05,22.16,177054.0,22.1,22.19,22.05,22.16,177054.0
2016-01-27 09:30:00,22.13,22.25,21.89,22.07,57244.0,22.13,22.25,21.89,22.07,57244.0
2016-01-27 10:00:00,22.06,22.07,21.68,21.98,71321.0,22.06,22.07,21.68,21.98,71321.0
2016-01-27 10:30:00,21.99,22.05,21.75,21.8,132160.0,21.99,22.05,21.75,21.8,132160.0
2016-01-27 11:00:00,21.8,21.9,21.75,21.9,79680.0,21.8,21.9,21.75,21.9,79680.0
2016-01-27 11:30:00,21.9,22.06,21.85,22.0,75332.0,21.9,22.06,21.85,22.0,75332.0
2016-01-27 12:00:00,22.0,22.1,21.93,21.95,55147.0,22.0,22.1,21.93,21.95,55147.0
2016-01-27 12:30:00,21.95,21.95,21.84,21.91,55716.0,21.95,21.95,21.84,21.91,55716.0
2016-01-27 13:00:00,21.91,22.02,21.88,21.9,52147.0,21.91,22.02,21.88,21.9,52147.0
2016-01-27 13:30:00,21.91,21.98,21.87,21.94,47507.0,21.91,21.98,21.87,21.94,47507.0
2016-01-27 14:00:00,21.98,22.05,21.59,21.72,118533.0,21.98,22.05,21.59,21.72,118533.0
2016-01-27 14:30:00,21.71,21.77,21.58,21.61,172672.0,21.71,21.77,21.58,21.61,172672.0
2016-01-27 15:00:00,21.6,21.71,21.49,21.63,230897.0,21.6,21.71,21.49,21.63,230897.0
2016-01-27 15:30:00,21.63,21.75,21.58,21.74,235149.0,21.63,21.75,21.58,21.74,235149.0
2016-01-28 09:30:00,21.93,21.98,21.76,21.97,64577.0,21.93,21.98,21.76,21.97,64577.0
2016-01-28 10:00:00,22.0,22.0,21.53,21.56,43543.0,22.0,22.0,21.53,21.56,43543.0
2016-01-28 10:30:00,21.57,21.79,21.49,21.74,85635.0,21.57,21.79,21.49,21.74,85635.0
2016-01-28 11:00:00,21.77,21.89,21.73,21.75,53927.0,21.77,21.89,21.73,21.75,53927.0
2016-01-28 11:30:00,21.76,21.78,21.56,21.56,65038.0,21.76,21.78,21.56,21.56,65038.0
2016-01-28 12:00:00,21.57,21.74,21.51,21.73,93095.0,21.57,21.74,21.51,21.73,93095.0
2016-01-28 12:30:00,21.72,21.84,21.71,21.83,100517.0,21.72,21.84,21.71,21.83,100517.0
2016-01-28 13:00:00,21.82,22.0,21.8,21.99,204277.0,21.82,22.0,21.8,21.99,204277.0
2016-01-28 13:30:00,21.99,22.13,21.94,21.95,332937.0,21.99,22.13,21.94,21.95,332937.0
2016-01-28 14:00:00,21.93,22.12,21.91,22.05,144058.0,21.93,22.12,21.91,22.05,144058.0
2016-01-28 14:30:00,22.06,22.09,21.93,21.98,108367.0,22.06,22.09,21.93,21.98,108367.0
2016-01-28 15:00:00,21.99,22.04,21.95,21.97,64123.0,21.99,22.04,21.95,21.97,64123.0
2016-01-28 15:30:00,21.96,22.03,21.88,21.91,243914.0,21.96,22.03,21.88,21.91,243914.0
2016-01-29 09:30:00,22.05,22.68,22.05,22.68,74396.0,22.05,22.68,22.05,22.68,74396.0
2016-01-29 10:00:00,22.7,22.75,22.55,22.6,114586.0,22.7,22.75,22.55,22.6,114586.0
2016-01-29 10:30:00,22.61,22.61,22.47,22.51,39990.0,22.61,22.61,22.47,22.51,39990.0
2016-01-29 11:00:00,22.53,22.7,22.53,22.67,80756.0,22.53,22.7,22.53,22.67,80756.0
2016-01-29 11:30:00,22.67,22.78,22.56,22.72,140960.0,22.67,22.78,22.56,22.72,140960.0
2016-01-29 12:00:00,22.72,22.88,22.71,22.78,78249.0,22.72,22.88,22.71,22.78,78249.0
2016-01-29 12:30:00,22.78,22.83,22.72,22.76,37507.0,22.78,22.83,22.72,22.76,37507.0
2016-01-29 13:00:00,22.76,22.86,22.72,22.79,50888.0,22.76,22.86,22.72,22.79,50888.0
2016-01-29 13:30:00,22.79,22.82,22.72,22.81,66341.0,22.79,22.82,22.72,22.81,66341.0
2016-01-29 14:00:00,22.8,22.89,22.76,22.86,69151.0,22.8,22.89,22.76,22.86,69151.0
2016-01-29 14:30:00,22.86,22.91,22.78,22.8,60242.0,22.86,22.91,22.78,22.8,60242.0
2016-01-29 15:00:00,22.81,22.89,22.79,22.89,81211.0,22.81,22.89,22.79,22.89,81211.0
2016-01-29 15:30:00,22.89,22.92,22.82,22.89,345801.0,22.89,22.92,22.82,22.89,345801.0
2016-02-01 09:30:00,22.78,22.88,22.34,22.63,97097.0,22.78,22.88,22.34,22.63,97097.0
2016-02-01 10:00:00,22.6,22.86,22.45,22.73,43660.0,22.6,22.86,22.45,22.73,43660.0
2016-02-01 10:30:00,22.73,22.84,22.63,22.78,54351.0,22.73,22.84,22.63,22.78,54351.0
2016-02-01 11:00:00,22.78,22.96,22.71,22.83,68841.0,22.78,22.96,22.71,22.83,68841.0
2016-02-01 11:30:00,22.81,22.95,22.78,22.86,75034.0,22.81,22.95,22.78,22.86,75034.0
2016-02-01 12:00:00,22.84,22.86,22.75,22.82,86893.0,22.84,22.86,22.75,22.82,86893.0
2016-02-01 12:30:00,22.84,22.9,22.76,22.8,155421.0,22.84,22.9,22.76,22.8,155421.0
2016-02-01 13:00:00,22.81,22.85,22.72,22.84,77740.0,22.81,22.85,22.72,22.84,77740.0
2016-02-01 13:30:00,22.84,22.94,22.82,22.88,66250.0,22.84,22.94,22.82,22.88,66250.0
2016-02-01 14:00:00,22.87,22.9,22.8,22.88,105050.0,22.87,22.9,22.8,22.88,105050.0
2016-02-01 14:30:00,22.88,22.98,22.83,22.98,75885.0,22.88,22.98,22.83,22.98,75885.0
2016-02-01 15:00:00,22.96,23.07,22.95,23.07,93923.0,22.96,23.07,22.95,23.07,93923.0
2016-02-01 15:30:00,23.06,23.09,22.98,23.01,209644.0,23.06,23.09,22.98,23.01,209644.0
2016-02-02 09:30:00,22.84,23.46,22.84,23.13,131437.0,22.84,23.46,22.84,23.13,131437.0
2016-02-02 10:00:00,23.11,23.24,22.89,23.08,145558.0,23.11,23.24,22.89,23.08,145558.0
2016-02-02 10:30:00,23.08,23.11,23.02,23.1,75937.0,23.08,23.11,23.02,23.1,75937.0
2016-02-02 11:00:00,23.1,23.23,23.06,23.11,157672.0,23.1,23.23,23.06,23.11,157672.0
2016-02-02 11:30:00,23.12,23.43,23.09,23.4,343104.0,23.12,23.43,23.09,23.4,343104.0
2016-02-02 12:00:00,23.41,23.63,23.3,23.61,292844.0,23.41,23.63,23.3,23.61,292844.0
2016-02-02 12:30:00,23.61,23.83,23.58,23.73,282028.0,23.61,23.83,23.58,23.73,282028.0
2016-02-02 13:00:00,23.73,24.03,23.68,24.02,300282.0,23.73,24.03,23.68,24.02,300282.0
2016-02-02 13:30:00,24.01,24.01,23.72,23.73,168506.0,24.01,24.01,23.72,23.73,168506.0
2016-02-02 14:00:00,23.73,23.83,23.63,23.69,222063.0,23.73,23.83,23.63,23.69,222063.0
2016-02-02 14:30:00,23.7,23.8,23.59,23.61,187825.0,23.7,23.8,23.59,23.61,187825.0
2016-02-02 15:00:00,23.61,23.77,23.6,23.65,224012.0,23.61,23.77,23.6,23.65,224012.0
2016-02-02 15:30:00,23.66,23.78,23.65,23.7,522245.0,23.66,23.78,23.65,23.7,522245.0
2016-02-03 09:30:00,23.64,23.85,23.5,23.8,162527.0,23.64,23.85,23.5,23.8,162527.0
2016-02-03 10:00:00,23.76,23.76,23.42,23.6,163216.0,23.76,23.76,23.42,23.6,163216.0
2016-02-03 10:30:00,23.59,23.87,23.5,23.83,170566.0,23.59,23.87,23.5,23.83,170566.0
2016-02-03 11:00:00,23.8,23.8,23.56,23.7,184191.0,23.8,23.8,23.56,23.7,184191.0
2016-02-03 11:30:00,23.71,23.95,23.66,23.79,96130.0,23.71,23.95,23.66,23.79,96130.0
2016-02-03 12:00:00,23.79,23.9,23.73,23.74,68827.0,23.79,23.9,23.73,23.74,68827.0
2016-02-03 12:30:00,23.73,23.78,23.7,23.74,106896.0,23.73,23.78,23.7,23.74,106896.0
2016-02-03 13:00:00,23.74,23.77,23.6,23.6,126738.0,23.74,23.77,23.6,23.6,126738.0
2016-02-03 13:30:00,23.61,23.62,23.46,23.54,110422.0,23.61,23.62,23.46,23.54,110422.0
2016-02-03 14:00:00,23.55,23.78,23.55,23.73,77163.0,23.55,23.78,23.55,23.73,77163.0
2016-02-03 14:30:00,23.72,23.8,23.61,23.8,110424.0,23.72,23.8,23.61,23.8,110424.0
2016-02-03 15:00:00,23.81,23.84,23.67,23.69,96716.0,23.81,23.84,23.67,23.69,96716.0
2016-02-03 15:30:00,23.7,23.85,23.69,23.82,276853.0,23.7,23.85,23.69,23.82,276853.0
2016-02-04 09:30:00,23.36,23.47,23.24,23.43,128101.0,23.36,23.47,23.24,23.43,128101.0
2016-02-04 10:00:00,23.41,23.88,23.3,23.88,235976.0,23.41,23.88,23.3,23.88,235976.0
2016-02-04 10:30:00,23.86,23.9,23.58,23.88,86186.0,23.86,23.9,23.58,23.88,86186.0
2016-02-04 11:00:00,23.9,23.9,23.66,23.87,193690.0,23.9,23.9,23.66,23.87,193690.0
2016-02-04 11:30:00,23.86,23.86,23.32,23.39,135219.0,23.86,23.86,23.32,23.39,135219.0
2016-02-04 12:00:00,23.39,23.67,23.37,23.58,231573.0,23.39,23.67,23.37,23.58,231573.0
2016-02-04 12:30:00,23.58,23.73,23.56,23.59,82551.0,23.58,23.73,23.56,23.59,82551.0
2016-02-04 13:00:00,23.59,23.67,23.57,23.65,106481.0,23.59,23.67,23.57,23.65,106481.0
2016-02-04 13:30:00,23.65,23.77,23.59,23.66,198033.0,23.65,23.77,23.59,23.66,198033.0
2016-02-04 14:00:00,23.67,23.86,23.61,23.73,165704.0,23.67,23.86,23.61,23.73,165704.0
2016-02-04 14:30:00,23.71,23.78,23.64,23.74,107999.0,23.71,23.78,23.64,23.74,107999.0
2016-02-04 15:00:00,23.73,23.89,23.67,23.82,189809.0,23.73,23.89,23.67,23.82,189809.0
2016-02-04 15:30:00,23.82,23.89,23.73,23.74,452806.0,23.82,23.89,23.73,23.74,452806.0
2016-02-05 09:30:00,23.43,24.95,23.35,23.56,196091.0,23.43,24.95,23.35,23.56,196091.0
2016-02-05 10:00:00,23.56,23.85,23.53,23.7,538667.0,23.56,23.85,23.53,23.7,538667.0
2016-02-05 10:30:00,23.7,23.75,23.57,23.62,746365.0,23.7,23.75,23.57,23.62,746365.0
2016-02-05 11:00:00,23.63,23.68,22.95,23.14,377353.0,23.63,23.68,22.95,23.14,377353.0
2016-02-05 11:30:00,23.14,23.47,23.12,23.42,193432.0,23.14,23.47,23.12,23.42,193432.0
2016-02-05 12:00:00,23.43,23.54,23.36,23.54,60540.0,23.43,23.54,23.36,23.54,60540.0
2016-02-05 12:30:00,23.53,23.87,23.53,23.58,166465.0,23.53,23.87,23.53,23.58,166465.0
2016-02-05 13:00:00,23.58,23.83,23.44,23.47,138612.0,23.58,23.83,23.44,23.47,138612.0
2016-02-05 13:30:00,23.45,23.46,23.24,23.25,70004.0,23.45,23.46,23.24,23.25,70004.0
2016-02-05 14:00:00,23.26,23.28,23.14,23.23,79425.0,23.26,23.28,23.14,23.23,79425.0
2016-02-05 14:30:00,23.23,23.33,23.23,23.29,58284.0,23.23,23.33,23.23,23.29,58284.0
2016-02-05 15:00:00,23.32,23.42,23.28,23.31,129947.0,23.32,23.42,23.28,23.31,129947.0
2016-02-05 15:30:00,23.31,23.4,23.29,23.39,292534.0,23.31,23.4,23.29,23.39,292534.0
2016-02-08 09:30:00,23.14,23.52,23.08,23.15,250633.0,23.14,23.52,23.08,23.15,250633.0
2016-02-08 10:00:00,23.15,23.33,23.05,23.27,237433.0,23.15,23.33,23.05,23.27,237433.0
2016-02-08 10:30:00,23.29,23.73,23.28,23.54,253105.0,23.29,23.73,23.28,23.54,253105.0
2016-02-08 11:00:00,23.54,23.55,23.15,23.15,227968.0,23.54,23.55,23.15,23.15,227968.0
2016-02-08 11:30:00,23.14,23.34,23.13,23.22,159726.0,23.14,23.34,23.13,23.22,159726.0
2016-02-08 12:00:00,23.21,23.49,23.2,23.42,117916.0,23.21,23.49,23.2,23.42,117916.0
2016-02-08 12:30:00,23.42,23.56,23.36,23.55,178967.0,23.42,23.56,23.36,23.55,178967.0
2016-02-08 13:00:00,23.55,23.57,23.39,23.46,131568.0,23.55,23.57,23.39,23.46,131568.0
2016-02-08 13:30:00,23.46,23.49,23.31,23.4,234614.0,23.46,23.49,23.31,23.4,234614.0
2016-02-08 14:00:00,23.4,23.52,23.34,23.43,233544.0,23.4,23.52,23.34,23.43,233544.0
2016-02-08 14:30:00,23.43,23.65,23.42,23.51,275890.0,23.43,23.65,23.42,23.51,275890.0
2016-02-08 15:00:00,23.52,23.8,23.52,23.77,216362.0,23.52,23.8,23.52,23.77,216362.0
2016-02-08 15:30:00,23.77,24.0,23.73,23.88,339672.0,23.77,24.0,23.73,23.88,339672.0
2016-02-09 09:30:00,23.71,24.2,23.46,24.1,129018.0,23.71,24.2,23.46,24.1,129018.0
2016-02-09 10:00:00,24.09,24.17,23.92,24.06,177447.0,24.09,24.17,23.92,24.06,177447.0
2016-02-09 10:30:00,24.07,24.1,23.6,23.64,173546.0,24.07,24.1,23.6,23.64,173546.0
2016-02-09 11:00:00,23.66,23.94,23.6,23.9,187795.0,23.66,23.94,23.6,23.9,187795.0
2016-02-09 11:30:00,23.9,23.93,23.79,23.86,125508.0,23.9,23.93,23.79,23.86,125508.0
2016-02-09 12:00:00,23.85,23.97,23.7,23.75,139495.0,23.85,23.97,23.7,23.75,139495.0
2016-02-09 12:30:00,23.74,23.75,23.5,23.53,180702.0,23.74,23.75,23.5,23.53,180702.0
2016-02-09 13:00:00,23.53,23.56,23.24,23.26,204990.0,23.53,23.56,23.24,23.26,204990.0
2016-02-09 13:30:00,23.26,23.56,23.21,23.49,185761.0,23.26,23.56,23.21,23.49,185761.0
2016-02-09 14:00:00,23.49,23.7,23.47,23.58,106965.0,23.49,23.7,23.47,23.58,106965.0
2016-02-09 14:30:00,23.57,23.76,23.57,23.6,80542.0,23.57,23.76,23.57,23.6,80542.0
2016-02-09 15:00:00,23.6,23.74,23.52,23.53,71501.0,23.6,23.74,23.52,23.53,71501.0
2016-02-09 15:30:00,23.52,23.67,23.51,23.58,256609.0,23.52,23.67,23.51,23.58,256609.0
2016-02-10 09:30:00,24.2,24.22,23.78,24.01,152138.0,24.2,24.22,23.78,24.01,152138.0
2016-02-10 10:00:00,23.98,24.13,23.7,24.05,152018.0,23.98,24.13,23.7,24.05,152018.0
2016-02-10 10:30:00,24.07,24.25,23.87,24.01,148140.0,24.07,24.25,23.87,24.01,148140.0
2016-02-10 11:00:00,24.01,24.07,23.79,23.9,172271.0,24.01,24.07,23.79,23.9,172271.0
2016-02-10 11:30:00,23.88,23.98,23.78,23.88,82663.0,23.88,23.98,23.78,23.88,82663.0
2016-02-10 12:00:00,23.88,24.13,23.85,24.05,108206.0,23.88,24.13,23.85,24.05,108206.0
2016-02-10 12:30:00,24.07,24.17,24.02,24.14,113841.0,24.07,24.17,24.02,24.14,113841.0
2016-02-10 13:00:00,24.15,24.6,24.1,24.34,304451.0,24.15,24.6,24.1,24.34,304451.0
2016-02-10 13:30:00,24.34,25.11,24.28,24.6,441872.0,24.34,25.11,24.28,24.6,441872.0
2016-02-10 14:00:00,24.6,24.64,24.4,24.44,174874.0,24.6,24.64,24.4,24.44,174874.0
2016-02-10 14:30:00,24.43,24.54,24.38,24.52,150517.0,24.43,24.54,24.38,24.52,150517.0
2016-02-10 15:00:00,24.53,24.64,24.43,24.46,262765.0,24.53,24.64,24.43,24.46,262765.0
2016-02-10 15:30:00,24.46,24.51,24.33,24.34,415662.0,24.46,24.51,24.33,24.34,415662.0
2016-02-11 09:30:00,23.75,24.28,23.38,24.21,299031.0,23.75,24.28,23.38,24.21,299031.0
2016-02-11 10:00:00,24.24,24.24,23.75,23.79,159204.0,24.24,24.24,23.75,23.79,159204.0
2016-02-11 10:30:00,23.81,23.99,23.79,23.88,64170.0,23.81,23.99,23.79,23.88,64170.0
2016-02-11 11:00:00,23.87,24.05,23.82,23.82,107336.0,23.87,24.05,23.82,23.82,107336.0
2016-02-11 11:30:00,23.81,23.97,23.73,23.96,90061.0,23.81,23.97,23.73,23.96,90061.0
2016-02-11 12:00:00,23.95,24.15,23.92,24.09,202085.0,23.95,24.15,23.92,24.09,202085.0
2016-02-11 12:30:00,24.08,24.16,24.03,24.06,95504.0,24.08,24.16,24.03,24.06,95504.0
2016-02-11 13:00:00,24.07,24.13,23.87,24.0,230754.0,24.07,24.13,23.87,24.0,230754.0
2016-02-11 13:30:00,23.98,23.99,23.56,23.63,237944.0,23.98,23.99,23.56,23.63,237944.0
2016-02-11 14:00:00,23.61,23.75,23.6,23.66,143600.0,23.61,23.75,23.6,23.66,143600.0
2016-02-11 14:30:00,23.66,24.03,23.57,23.94,160540.0,23.66,24.03,23.57,23.94,160540.0
2016-02-11 15:00:00,23.96,23.99,23.84,23.94,216735.0,23.96,23.99,23.84,23.94,216735.0
2016-02-11 15:30:00,23.94,24.1,23.9,23.92,437967.0,23.94,24.1,23.9,23.92,437967.0
2016-02-12 09:30:00,24.12,24.69,23.94,24.03,105134.0,24.12,24.69,23.94,24.03,105134.0
2016-02-12 10:00:00,24.03,24.29,23.9,24.24,149705.0,24.03,24.29,23.9,24.24,149705.0
2016-02-12 10:30:00,24.24,24.29,24.15,24.23,188844.0,24.24,24.29,24.15,24.23,188844.0
2016-02-12 11:00:00,24.24,24.6,24.24,24.56,188864.0,24.24,24.6,24.24,24.56,188864.0
2016-02-12 11:30:00,24.56,24.81,24.56,24.6,130015.0,24.56,24.81,24.56,24.6,130015.0
2016-02-12 12:00:00,24.6,24.69,24.52,24.62,167257.0,24.6,24.69,24.52,24.62,167257.0
2016-02-12 12:30:00,24.62,24.74,24.52,24.72,162078.0,24.62,24.74,24.52,24.72,162078.0
2016-02-12 13:00:00,24.73,24.76,24.51,24.55,110090.0,24.73,24.76,24.51,24.55,110090.0
2016-02-12 13:30:00,24.54,24.78,24.52,24.69,165266.0,24.54,24.78,24.52,24.69,165266.0
2016-02-12 14:00:00,24.69,24.77,24.63,24.7,146231.0,24.69,24.77,24.63,24.7,146231.0
2016-02-12 14:30:00,24.69,24.82,24.61,24.79,181485.0,24.69,24.82,24.61,24.79,181485.0
2016-02-12 15:00:00,24.78,24.85,24.77,24.81,146447.0,24.78,24.85,24.77,24.81,146447.0
2016-02-12 15:30:00,24.81,24.83,24.72,24.81,305635.0,24.81,24.83,24.72,24.81,305635.0
2016-02-16 09:30:00,25.22,25.38,24.9,24.98,88781.0,25.22,25.38,24.9,24.98,88781.0
2016-02-16 10:00:00,24.96,25.34,24.96,25.31,104843.0,24.96,25.34,24.96,25.31,104843.0
2016-02-16 10:30:00,25.31,25.61,25.24,25.41,121353.0,25.31,25.61,25.24,25.41,121353.0
2016-02-16 11:00:00,25.39,25.81,25.39,25.78,110321.0,25.39,25.81,25.39,25.78,110321.0
2016-02-16 11:30:00,25.78,25.89,25.72,25.88,90584.0,25.78,25.89,25.72,25.88,90584.0
2016-02-16 12:00:00,25.88,26.01,25.8,26.0,117819.0,25.88,26.01,25.8,26.0,117819.0
2016-02-16 12:30:00,26.0,26.13,25.93,26.13,86944.0,26.0,26.13,25.93,26.13,86944.0
2016-02-16 13:00:00,26.13,26.13,25.98,26.06,71273.0,26.13,26.13,25.98,26.06,71273.0
2016-02-16 13:30:00,26.06,26.08,25.91,25.96,79944.0,26.06,26.08,25.91,25.96,79944.0
2016-02-16 14:00:00,25.96,26.06,25.89,25.91,134812.0,25.96,26.06,25.89,25.91,134812.0
2016-02-16 14:30:00,25.91,25.96,25.81,25.86,102732.0,25.91,25.96,25.81,25.86,102732.0
2016-02-16 15:00:00,25.85,25.96,25.79,25.95,87204.0,25.85,25.96,25.79,25.95,87204.0
2016-02-16 15:30:00,25.95,26.02,25.9,25.98,310163.0,25.95,26.02,25.9,25.98,310163.0
2016-02-17 09:30:00,26.23,26.59,26.04,26.56,75935.0,26.23,26.59,26.04,26.56,75935.0
2016-02-17 10:00:00,26.56,26.88,26.53,26.87,136936.0,26.56,26.88,26.53,26.87,136936.0
2016-02-17 10:30:00,26.88,26.88,26.43,26.56,139276.0,26.88,26.88,26.43,26.56,139276.0
2016-02-17 11:00:00,26.54,26.56,26.16,26.25,135483.0,26.54,26.56,26.16,26.25,135483.0
2016-02-17 11:30:00,26.23,26.54,26.21,26.42,90963.0,26.23,26.54,26.21,26.42,90963.0
2016-02-17 12:00:00,26.42,26.48,26.3,26.4,71569.0,26.42,26.48,26.3,26.4,71569.0
2016-02-17 12:30:00,26.39,26.49,26.34,26.39,46728.0,26.39,26.49,26.34,26.39,46728.0
2016-02-17 13:00:00,26.4,26.48,26.38,26.44,98023.0,26.4,26.48,26.38,26.44,98023.0
2016-02-17 13:30:00,26.43,26.47,26.32,26.47,53762.0,26.43,26.47,26.32,26.47,53762.0
2016-02-17 14:00:00,26.46,26.58,26.41,26.43,64862.0,26.46,26.58,26.41,26.43,64862.0
2016-02-17 14:30:00,26.42,26.5,26.37,26.37,63739.0,26.42,26.5,26.37,26.37,63739.0
2016-02-17 15:00:00,26.38,26.63,26.37,26.63,97887.0,26.38,26.63,26.37,26.63,97887.0
2016-02-17 15:30:00,26.62,26.73,26.57,26.68,286181.0,26.62,26.73,26.57,26.68,286181.0
2016-02-18 09:30:00,26.55,26.59,26.18,26.58,109034.0,26.55,26.59,26.18,26.58,109034.0
2016-02-18 10:00:00,26.6,26.97,26.38,26.97,162490.0,26.6,26.97,26.38,26.97,162490.0
2016-02-18 10:30:00,26.95,26.95,26.64,26.64,105029.0,26.95,26.95,26.64,26.64,105029.0
2016-02-18 11:00:00,26.66,26.83,26.59,26.67,86499.0,26.66,26.83,26.59,26.67,86499.0
2016-02-18 11:30:00,26.67,26.79,26.61,26.79,51210.0,26.67,26.79,26.61,26.79,51210.0
2016-02-18 12:00:00,26.79,26.9,26.73,26.89,45052.0,26.79,26.9,26.73,26.89,45052.0
2016-02-18 12:30:00,26.89,26.94,26.73,26.86,69320.0,26.89,26.94,26.73,26.86,69320.0
2016-02-18 13:00:00,26.86,27.04,26.83,26.92,116351.0,26.86,27.04,26.83,26.92,116351.0
2016-02-18 13:30:00,26.91,27.37,26.87,27.2,333301.0,26.91,27.37,26.87,27.2,333301.0
2016-02-18 14:00:00,27.19,27.3,27.05,27.19,80686.0,27.19,27.3,27.05,27.19,80686.0
2016-02-18 14:30:00,27.19,27.24,27.09,27.2,74032.0,27.19,27.24,27.09,27.2,74032.0
2016-02-18 15:00:00,27.2,27.25,27.11,27.13,41447.0,27.2,27.25,27.11,27.13,41447.0
2016-02-18 15:30:00,27.13,27.21,27.1,27.13,311643.0,27.13,27.21,27.1,27.13,311643.0
2016-02-19 09:30:00,26.65,26.68,25.92,25.92,242761.0,26.65,26.68,25.92,25.92,242761.0
2016-02-19 10:00:00,25.92,26.2,25.84,26.15,67479.0,25.92,26.2,25.84,26.15,67479.0
2016-02-19 10:30:00,26.16,26.49,26.11,26.44,92951.0,26.16,26.49,26.11,26.44,92951.0
2016-02-19 11:00:00,26.44,26.62,26.34,26.54,95164.0,26.44,26.62,26.34,26.54,95164.0
2016-02-19 11:30:00,26.55,26.73,26.48,26.73,127517.0,26.55,26.73,26.48,26.73,127517.0
2016-02-19 12:00:00,26.72,26.78,26.63,26.78,54605.0,26.72,26.78,26.63,26.78,54605.0
2016-02-19 12:30:00,26.78,26.89,26.74,26.77,61936.0,26.78,26.89,26.74,26.77,61936.0
2016-02-19 13:00:00,26.76,26.78,26.61,26.74,151591.0,26.76,26.78,26.61,26.74,151591.0
2016-02-19 13:30:00,26.72,26.91,26.72,26.85,93206.0,26.72,26.91,26.72,26.85,93206.0
2016-02-19 14:00:00,26.85,26.85,26.71,26.73,27765.0,26.85,26.85,26.71,26.73,27765.0
2016-02-19 14:30:00,26.73,26.75,26.63,26.66,25441.0,26.73,26.75,26.63,26.66,25441.0
2016-02-19 15:00:00,26.66,26.86,26.66,26.79,133113.0,26.66,26.86,26.66,26.79,133113.0
2016-02-19 15:30:00,26.8,26.92,26.77,26.82,214012.0,26.8,26.92,26.77,26.82,214012.0
2016-02-22 12:00:00,27.43,27.52,27.27,27.3,244108.0,27.43,27.52,27.27,27.3,244108.0
2016-02-22 12:30:00,27.28,27.34,27.2,27.29,51725.0,27.28,27.34,27.2,27.29,51725.0
2016-02-22 13:00:00,27.29,27.33,27.23,27.29,42701.0,27.29,27.33,27.23,27.29,42701.0
2016-02-22 13:30:00,27.29,27.3,27.18,27.2,175330.0,27.29,27.3,27.18,27.2,175330.0
2016-02-22 14:00:00,27.21,27.27,27.15,27.17,86084.0,27.21,27.27,27.15,27.17,86084.0
2016-02-22 14:30:00,27.16,27.32,27.11,27.22,78474.0,27.16,27.32,27.11,27.22,78474.0
2016-02-22 15:00:00,27.23,27.23,27.1,27.11,91313.0,27.23,27.23,27.1,27.11,91313.0
2016-02-22 15:30:00,27.11,27.12,26.94,27.02,438877.0,27.11,27.12,26.94,27.02,438877.0
2016-02-23 09:30:00,26.96,27.74,26.96,27.4,156787.0,26.96,27.74,26.96,27.4,156787.0
2016-02-23 10:00:00,27.4,27.43,26.93,26.94,167488.0,27.4,27.43,26.93,26.94,167488.0
2016-02-23 10:30:00,26.95,27.01,26.89,26.96,110445.0,26.95,27.01,26.89,26.96,110445.0
2016-02-23 11:00:00,26.96,26.96,26.7,26.71,231382.0,26.96,26.96,26.7,26.71,231382.0
2016-02-23 11:30:00,26.71,27.01,26.68,26.99,203830.0,26.71,27.01,26.68,26.99,203830.0
2016-02-23 12:00:00,26.99,27.0,26.94,26.97,92911.0,26.99,27.0,26.94,26.97,92911.0
2016-02-23 12:30:00,26.98,27.05,26.86,26.94,166707.0,26.98,27.05,26.86,26.94,166707.0
2016-02-23 13:00:00,26.94,26.99,26.89,26.95,135804.0,26.94,26.99,26.89,26.95,135804.0
2016-02-23 13:30:00,26.96,26.96,26.73,26.8,135982.0,26.96,26.96,26.73,26.8,135982.0
2016-02-23 14:00:00,26.8,26.81,26.77,26.79,149130.0,26.8,26.81,26.77,26.79,149130.0
2016-02-23 14:30:00,26.8,26.96,26.79,26.88,90885.0,26.8,26.96,26.79,26.88,90885.0
2016-02-23 15:00:00,26.88,26.88,26.78,26.8,74606.0,26.88,26.88,26.78,26.8,74606.0
2016-02-23 15:30:00,26.81,26.82,26.77,26.78,324310.0,26.81,26.82,26.77,26.78,324310.0
2016-02-24 09:30:00,26.57,26.73,25.84,26.48,158733.0,26.57,26.73,25.84,26.48,158733.0
2016-02-24 10:00:00,26.5,26.6,26.29,26.45,99274.0,26.5,26.6,26.29,26.45,99274.0
2016-02-24 10:30:00,26.48,26.72,26.44,26.63,174866.0,26.48,26.72,26.44,26.63,174866.0
2016-02-24 11:00:00,26.62,26.68,26.57,26.65,106336.0,26.62,26.68,26.57,26.65,106336.0
2016-02-24 11:30:00,26.65,26.96,26.64,26.93,200886.0,26.65,26.96,26.64,26.93,200886.0
2016-02-24 12:00:00,26.93,27.02,26.91,26.98,60971.0,26.93,27.02,26.91,26.98,60971.0
2016-02-24 12:30:00,26.98,27.0,26.88,26.92,59735.0,26.98,27.0,26.88,26.92,59735.0
2016-02-24 13:00:00,26.92,27.1,26.92,27.0,126096.0,26.92,27.1,26.92,27.0,126096.0
2016-02-24 13:30:00,26.99,27.0,26.87,26.88,131525.0,26.99,27.0,26.87,26.88,131525.0
2016-02-24 14:00:00,26.88,27.02,26.87,26.97,263104.0,26.88,27.02,26.87,26.97,263104.0
2016-02-24 14:30:00,26.96,26.96,26.83,26.9,119516.0,26.96,26.96,26.83,26.9,119516.0
2016-02-24 15:00:00,26.9,27.0,26.89,26.91,236721.0,26.9,27.0,26.89,26.91,236721.0
2016-02-24 15:30:00,26.9,26.93,26.74,26.85,366515.0,26.9,26.93,26.74,26.85,366515.0
2016-02-25 09:30:00,26.87,27.0,26.21,26.24,86726.0,26.87,27.0,26.21,26.24,86726.0
2016-02-25 10:00:00,26.25,26.5,26.16,26.49,104440.0,26.25,26.5,26.16,26.49,104440.0
2016-02-25 10:30:00,26.49,26.54,26.39,26.43,115997.0,26.49,26.54,26.39,26.43,115997.0
2016-02-25 11:00:00,26.45,26.51,26.39,26.48,104368.0,26.45,26.51,26.39,26.48,104368.0
2016-02-25 11:30:00,26.48,26.53,26.35,26.44,70089.0,26.48,26.53,26.35,26.44,70089.0
2016-02-25 12:00:00,26.44,26.45,26.33,26.34,48893.0,26.44,26.45,26.33,26.34,48893.0
2016-02-25 12:30:00,26.35,26.43,26.27,26.32,86253.0,26.35,26.43,26.27,26.32,86253.0
2016-02-25 13:00:00,26.32,26.61,26.28,26.61,53732.0,26.32,26.61,26.28,26.61,53732.0
2016-02-25 13:30:00,26.62,26.7,26.59,26.64,233627.0,26.62,26.7,26.59,26.64,233627.0
2016-02-25 14:00:00,26.64,26.65,26.47,26.59,151099.0,26.64,26.65,26.47,26.59,151099.0
2016-02-25 14:30:00,26.6,26.62,26.48,26.5,108158.0,26.6,26.62,26.48,26.5,108158.0
2016-02-25 15:00:00,26.49,26.51,26.39,26.44,238846.0,26.49,26.51,26.39,26.44,238846.0
2016-02-25 15:30:00,26.45,26.57,26.45,26.48,732210.0,26.45,26.57,26.45,26.48,732210.0
2016-02-26 09:30:00,26.72,26.8,26.32,26.47,125928.0,26.72,26.8,26.32,26.47,125928.0
2016-02-26 10:00:00,26.46,26.66,26.39,26.51,71729.0,26.46,26.66,26.39,26.51,71729.0
2016-02-26 10:30:00,26.52,26.71,26.5,26.62,84479.0,26.52,26.71,26.5,26.62,84479.0
2016-02-26 11:00:00,26.62,26.64,26.54,26.57,89691.0,26.62,26.64,26.54,26.57,89691.0
2016-02-26 11:30:00,26.57,26.86,26.56,26.84,59394.0,26.57,26.86,26.56,26.84,59394.0
2016-02-26 12:00:00,26.85,26.99,26.76,26.85,79252.0,26.85,26.99,26.76,26.85,79252.0
2016-02-26 12:30:00,26.86,26.9,26.79,26.88,80299.0,26.86,26.9,26.79,26.88,80299.0
2016-02-26 13:00:00,26.88,26.89,26.77,26.81,79587.0,26.88,26.89,26.77,26.81,79587.0
2016-02-26 13:30:00,26.81,26.89,26.67,26.69,96892.0,26.81,26.89,26.67,26.69,96892.0
2016-02-26 14:00:00,26.69,26.71,26.58,26.7,114755.0,26.69,26.71,26.58,26.7,114755.0
2016-02-26 14:30:00,26.7,26.76,26.63,26.73,100215.0,26.7,26.76,26.63,26.73,100215.0
2016-02-26 15:00:00,26.73,26.78,26.62,26.64,176665.0,26.73,26.78,26.62,26.64,176665.0
2016-02-26 15:30:00,26.64,26.73,26.63,26.68,269147.0,26.64,26.73,26.63,26.68,269147.0
2016-02-29 09:30:00,26.71,26.92,26.66,26.66,78187.0,26.71,26.92,26.66,26.66,78187.0
2016-02-29 10:00:00,26.63,27.09,26.63,26.96,66540.0,26.63,27.09,26.63,26.96,66540.0
2016-02-29 10:30:00,26.96,27.18,26.94,27.18,54954.0,26.96,27.18,26.94,27.18,54954.0
2016-02-29 11:00:00,27.18,27.24,27.07,27.19,62038.0,27.18,27.24,27.07,27.19,62038.0
2016-02-29 11:30:00,27.17,27.27,26.96,26.96,47681.0,27.17,27.27,26.96,26.96,47681.0
2016-02-29 12:00:00,26.97,27.01,26.91,26.95,34798.0,26.97,27.01,26.91,26.95,34798.0
2016-02-29 12:30:00,26.95,26.95,26.81,26.85,74347.0,26.95,26.95,26.81,26.85,74347.0
2016-02-29 13:00:00,26.85,26.91,26.81,26.85,60487.0,26.85,26.91,26.81,26.85,60487.0
2016-02-29 13:30:00,26.84,26.86,26.71,26.79,117624.0,26.84,26.86,26.71,26.79,117624.0
2016-02-29 14:00:00,26.79,26.8,26.62,26.71,81792.0,26.79,26.8,26.62,26.71,81792.0
2016-02-29 14:30:00,26.72,26.72,26.61,26.68,87877.0,26.72,26.72,26.61,26.68,87877.0
2016-02-29 15:00:00,26.67,26.73,26.6,26.73,101905.0,26.67,26.73,26.6,26.73,101905.0
2016-02-29 15:30:00,26.72,26.72,26.48,26.48,537386.0,26.72,26.72,26.48,26.48,537386.0
2016-03-01 09:30:00,26.7,26.88,26.5,26.76,87925.0,26.7,26.88,26.5,26.76,87925.0
2016-03-01 10:00:00,26.76,26.77,26.48,26.59,103558.0,26.76,26.77,26.48,26.59,103558.0
2016-03-01 10:30:00,26.59,26.66,26.47,26.56,103748.0,26.59,26.66,26.47,26.56,103748.0
2016-03-01 11:00:00,26.57,26.68,26.5,26.55,96735.0,26.57,26.68,26.5,26.55,96735.0
2016-03-01 11:30:00,26.55,26.74,26.52,26.7,79990.0,26.55,26.74,26.52,26.7,79990.0
2016-03-01 12:00:00,26.71,26.79,26.69,26.79,61073.0,26.71,26.79,26.69,26.79,61073.0
2016-03-01 12:30:00,26.78,26.79,26.63,26.7,77697.0,26.78,26.79,26.63,26.7,77697.0
2016-03-01 13:00:00,26.7,26.76,26.54,26.74,60880.0,26.7,26.76,26.54,26.74,60880.0
2016-03-01 13:30:00,26.73,26.81,26.71,26.71,61539.0,26.73,26.81,26.71,26.71,61539.0
2016-03-01 14:00:00,26.71,26.74,26.6,26.62,84174.0,26.71,26.74,26.6,26.62,84174.0
2016-03-01 14:30:00,26.62,26.81,26.6,26.8,88155.0,26.62,26.81,26.6,26.8,88155.0
2016-03-01 15:00:00,26.79,26.88,26.75,26.76,84038.0,26.79,26.88,26.75,26.76,84038.0
2016-03-01 15:30:00,26.75,26.93,26.74,26.92,253933.0,26.75,26.93,26.74,26.92,253933.0
2016-03-02 09:30:00,26.93,27.08,26.72,26.78,62101.0,26.93,27.08,26.72,26.78,62101.0
2016-03-02 10:00:00,26.81,26.89,26.71,26.77,45305.0,26.81,26.89,26.71,26.77,45305.0
2016-03-02 10:30:00,26.77,26.79,26.55,26.71,58972.0,26.77,26.79,26.55,26.71,58972.0
2016-03-02 11:00:00,26.7,26.8,26.7,26.79,89557.0,26.7,26.8,26.7,26.79,89557.0
2016-03-02 11:30:00,26.8,26.82,26.57,26.6,45286.0,26.8,26.82,26.57,26.6,45286.0
2016-03-02 12:00:00,26.59,26.67,26.58,26.64,52038.0,26.59,26.67,26.58,26.64,52038.0
2016-03-02 12:30:00,26.64,26.73,26.62,26.72,37438.0,26.64,26.73,26.62,26.72,37438.0
2016-03-02 13:00:00,26.72,26.86,26.7,26.86,53831.0,26.72,26.86,26.7,26.86,53831.0
2016-03-02 13:30:00,26.85,26.86,26.78,26.8,34609.0,26.85,26.86,26.78,26.8,34609.0
2016-03-02 14:00:00,26.8,26.85,26.77,26.84,46159.0,26.8,26.85,26.77,26.84,46159.0
2016-03-02 14:30:00,26.85,27.03,26.83,26.92,82403.0,26.85,27.03,26.83,26.92,82403.0
2016-03-02 15:00:00,26.92,26.98,26.86,26.86,84629.0,26.92,26.98,26.86,26.86,84629.0
2016-03-02 15:30:00,26.86,27.03,26.83,26.99,268881.0,26.86,27.03,26.83,26.99,268881.0
2016-03-03 09:30:00,27.09,27.33,26.67,26.89,111981.0,27.09,27.33,26.67,26.89,111981.0
2016-03-03 10:00:00,26.9,27.37,26.81,27.31,164123.0,26.9,27.37,26.81,27.31,164123.0
2016-03-03 10:30:00,27.32,27.65,27.27,27.59,211551.0,27.32,27.65,27.27,27.59,211551.0
2016-03-03 11:00:00,27.59,27.66,27.44,27.52,142463.0,27.59,27.66,27.44,27.52,142463.0
2016-03-03 11:30:00,27.51,27.52,27.33,27.34,147568.0,27.51,27.52,27.33,27.34,147568.0
2016-03-03 12:00:00,27.34,27.49,27.27,27.47,141561.0,27.34,27.49,27.27,27.47,141561.0
2016-03-03 12:30:00,27.47,27.7,27.41,27.6,110177.0,27.47,27.7,27.41,27.6,110177.0
2016-03-03 13:00:00,27.6,27.62,27.44,27.46,94382.0,27.6,27.62,27.44,27.46,94382.0
2016-03-03 13:30:00,27.47,27.58,27.46,27.55,103592.0,27.47,27.58,27.46,27.55,103592.0
2016-03-03 14:00:00,27.55,27.56,27.29,27.32,128846.0,27.55,27.56,27.29,27.32,128846.0
2016-03-03 14:30:00,27.32,27.36,27.18,27.18,108139.0,27.32,27.36,27.18,27.18,108139.0
2016-03-03 15:00:00,27.18,27.42,27.15,27.42,201647.0,27.18,27.42,27.15,27.42,201647.0
2016-03-03 15:30:00,27.42,27.52,27.33,27.42,473002.0,27.42,27.52,27.33,27.42,473002.0
2016-03-04 09:30:00,27.39,28.12,27.37,28.08,129160.0,27.39,28.12,27.37,28.08,129160.0
2016-03-04 10:00:00,28.07,28.51,28.01,28.48,146605.0,28.07,28.51,28.01,28.48,146605.0
2016-03-04 10:30:00,28.49,28.68,28.46,28.5,169036.0,28.49,28.68,28.46,28.5,169036.0
2016-03-04 11:00:00,28.51,28.7,28.4,28.49,207797.0,28.51,28.7,28.4,28.49,207797.0
2016-03-04 11:30:00,28.48,28.73,28.42,28.72,97251.0,28.48,28.73,28.42,28.72,97251.0
2016-03-04 12:00:00,28.72,28.72,28.27,28.31,116782.0,28.72,28.72,28.27,28.31,116782.0
2016-03-04 12:30:00,28.32,28.34,28.05,28.06,187368.0,28.32,28.34,28.05,28.06,187368.0
2016-03-04 13:00:00,28.06,28.19,27.93,28.04,129934.0,28.06,28.19,27.93,28.04,129934.0
2016-03-04 13:30:00,28.04,28.05,27.86,27.86,166972.0,28.04,28.05,27.86,27.86,166972.0
2016-03-04 14:00:00,27.87,27.94,27.61,27.74,168313.0,27.87,27.94,27.61,27.74,168313.0
2016-03-04 14:30:00,27.74,27.74,27.54,27.61,153166.0,27.74,27.74,27.54,27.61,153166.0
2016-03-04 15:00:00,27.62,27.74,27.52,27.71,193563.0,27.62,27.74,27.52,27.71,193563.0
2016-03-04 15:30:00,27.71,27.73,27.61,27.66,584334.0,27.71,27.73,27.61,27.66,584334.0
2016-03-07 09:30:00,27.32,28.48,27.27,28.03,203231.0,27.32,28.48,27.27,28.03,203231.0
2016-03-07 10:00:00,28.02,28.42,27.97,28.33,116960.0,28.02,28.42,27.97,28.33,116960.0
2016-03-07 10:30:00,28.35,28.44,28.18,28.4,104703.0,28.35,28.44,28.18,28.4,104703.0
2016-03-07 11:00:00,28.39,28.44,28.15,28.16,100043.0,28.39,28.44,28.15,28.16,100043.0
2016-03-07 11:30:00,28.16,28.17,27.81,27.83,539036.0,28.16,28.17,27.81,27.83,539036.0
2016-03-07 12:00:00,27.83,28.0,27.82,27.97,103027.0,27.83,28.0,27.82,27.97,103027.0
2016-03-07 12:30:00,27.96,28.27,27.95,28.2,315635.0,27.96,28.27,27.95,28.2,315635.0
2016-03-07 13:00:00,28.2,28.37,28.14,28.29,94451.0,28.2,28.37,28.14,28.29,94451.0
2016-03-07 13:30:00,28.29,28.31,28.14,28.28,210437.0,28.29,28.31,28.14,28.28,210437.0
2016-03-07 14:00:00,28.28,28.3,28.03,28.05,123571.0,28.28,28.3,28.03,28.05,123571.0
2016-03-07 14:30:00,28.06,28.06,27.83,27.97,119137.0,28.06,28.06,27.83,27.97,119137.0
2016-03-07 15:00:00,27.96,28.33,27.96,28.19,443618.0,27.96,28.33,27.96,28.19,443618.0
2016-03-07 15:30:00,28.2,28.31,28.04,28.16,744065.0,28.2,28.31,28.04,28.16,744065.0
2016-03-08 09:30:00,30.74,31.99,30.5,31.76,2601088.0,30.74,31.99,30.5,31.76,2601088.0
2016-03-08 10:00:00,31.76,31.98,31.46,31.62,927384.0,31.76,31.98,31.46,31.62,927384.0
2016-03-08 10:30:00,31.63,32.36,31.55,32.24,915027.0,31.63,32.36,31.55,32.24,915027.0
2016-03-08 11:00:00,32.24,32.8,32.24,32.76,1005403.0,32.24,32.8,32.24,32.76,1005403.0
2016-03-08 11:30:00,32.78,33.1,32.6,33.05,816620.0,32.78,33.1,32.6,33.05,816620.0
2016-03-08 12:00:00,33.05,33.19,32.76,32.89,626664.0,33.05,33.19,32.76,32.89,626664.0
2016-03-08 12:30:00,32.9,32.98,32.65,32.85,583494.0,32.9,32.98,32.65,32.85,583494.0
2016-03-08 13:00:00,32.86,33.12,32.81,32.96,373799.0,32.86,33.12,32.81,32.96,373799.0
2016-03-08 13:30:00,32.96,32.99,32.65,32.69,372427.0,32.96,32.99,32.65,32.69,372427.0
2016-03-08 14:00:00,32.69,32.93,32.65,32.91,581317.0,32.69,32.93,32.65,32.91,581317.0
2016-03-08 14:30:00,32.92,33.0,32.78,32.93,381333.0,32.92,33.0,32.78,32.93,381333.0
2016-03-08 15:00:00,32.93,32.97,32.72,32.87,409441.0,32.93,32.97,32.72,32.87,409441.0
2016-03-08 15:30:00,32.86,32.9,32.63,32.69,977006.0,32.86,32.9,32.63,32.69,977006.0
2016-03-09 09:30:00,32.84,32.84,32.13,32.55,425517.0,32.84,32.84,32.13,32.55,425517.0
2016-03-09 10:00:00,32.54,32.76,32.36,32.69,197747.0,32.54,32.76,32.36,32.69,197747.0
2016-03-09 10:30:00,32.71,32.88,32.45,32.56,269791.0,32.71,32.88,32.45,32.56,269791.0
2016-03-09 11:00:00,32.55,32.94,32.54,32.8,216508.0,32.55,32.94,32.54,32.8,216508.0
2016-03-09 11:30:00,32.81,33.02,32.73,32.93,158889.0,32.81,33.02,32.73,32.93,158889.0
2016-03-09 12:00:00,32.92,33.02,32.82,32.89,119961.0,32.92,33.02,32.82,32.89,119961.0
2016-03-09 12:30:00,32.9,33.0,32.75,32.75,144473.0,32.9,33.0,32.75,32.75,144473.0
2016-03-09 13:00:00,32.75,32.94,32.71,32.94,120160.0,32.75,32.94,32.71,32.94,120160.0
2016-03-09 13:30:00,32.94,33.01,32.88,32.88,108270.0,32.94,33.01,32.88,32.88,108270.0
2016-03-09 14:00:00,32.87,33.02,32.87,32.98,114893.0,32.87,33.02,32.87,32.98,114893.0
2016-03-09 14:30:00,32.98,33.01,32.95,32.98,104595.0,32.98,33.01,32.95,32.98,104595.0
2016-03-09 15:00:00,32.98,33.0,32.68,32.8,208189.0,32.98,33.0,32.68,32.8,208189.0
2016-03-09 15:30:00,32.79,32.86,32.7,32.78,394167.0,32.79,32.86,32.7,32.78,394167.0
2016-03-10 09:30:00,33.05,33.37,32.71,33.28,282801.0,33.05,33.37,32.71,33.28,282801.0
2016-03-10 10:00:00,33.29,33.43,32.96,32.96,145745.0,33.29,33.43,32.96,32.96,145745.0
2016-03-10 10:30:00,32.96,33.02,32.67,32.71,146002.0,32.96,33.02,32.67,32.71,146002.0
2016-03-10 11:00:00,32.71,32.95,32.53,32.55,120105.0,32.71,32.95,32.53,32.55,120105.0
2016-03-10 11:30:00,32.56,32.84,32.56,32.68,101174.0,32.56,32.84,32.56,32.68,101174.0
2016-03-10 12:00:00,32.69,32.9,32.65,32.72,92327.0,32.69,32.9,32.65,32.72,92327.0
2016-03-10 12:30:00,32.73,32.74,32.49,32.57,138962.0,32.73,32.74,32.49,32.57,138962.0
2016-03-10 13:00:00,32.57,32.64,32.45,32.62,123082.0,32.57,32.64,32.45,32.62,123082.0
2016-03-10 13:30:00,32.62,32.75,32.6,32.63,144282.0,32.62,32.75,32.6,32.63,144282.0
2016-03-10 14:00:00,32.63,32.66,32.48,32.66,121565.0,32.63,32.66,32.48,32.66,121565.0
2016-03-10 14:30:00,32.66,32.71,32.63,32.63,195779.0,32.66,32.71,32.63,32.63,195779.0
2016-03-10 15:00:00,32.62,32.68,32.6,32.66,227303.0,32.62,32.68,32.6,32.66,227303.0
2016-03-10 15:30:00,32.66,32.69,32.59,32.67,536435.0,32.66,32.69,32.59,32.67,536435.0
2016-03-11 09:30:00,32.88,33.03,32.51,33.03,248681.0,32.88,33.03,32.51,33.03,248681.0
2016-03-11 10:00:00,33.02,33.29,33.01,33.16,270886.0,33.02,33.29,33.01,33.16,270886.0
2016-03-11 10:30:00,33.16,33.46,33.16,33.27,206672.0,33.16,33.46,33.16,33.27,206672.0
2016-03-11 11:00:00,33.27,33.31,33.03,33.19,193099.0,33.27,33.31,33.03,33.19,193099.0
2016-03-11 11:30:00,33.18,33.3,33.18,33.24,133819.0,33.18,33.3,33.18,33.24,133819.0
2016-03-11 12:00:00,33.23,33.37,33.2,33.33,201988.0,33.23,33.37,33.2,33.33,201988.0
2016-03-11 12:30:00,33.32,33.32,33.15,33.16,104620.0,33.32,33.32,33.15,33.16,104620.0
2016-03-11 13:00:00,33.16,33.2,33.09,33.18,158384.0,33.16,33.2,33.09,33.18,158384.0
2016-03-11 13:30:00,33.18,33.2,32.96,33.05,148203.0,33.18,33.2,32.96,33.05,148203.0
2016-03-11 14:00:00,33.06,33.14,32.96,33.0,132131.0,33.06,33.14,32.96,33.0,132131.0
2016-03-11 14:30:00,32.99,33.01,32.82,32.84,127719.0,32.99,33.01,32.82,32.84,127719.0
2016-03-11 15:00:00,32.83,33.14,32.81,33.12,160987.0,32.83,33.14,32.81,33.12,160987.0
2016-03-11 15:30:00,33.11,33.15,33.02,33.09,448632.0,33.11,33.15,33.02,33.09,448632.0
2016-03-14 09:30:00,32.88,33.15,32.82,32.93,126723.0,32.88,33.15,32.82,32.93,126723.0
2016-03-14 10:00:00,32.94,33.0,32.79,32.84,104015.0,32.94,33.0,32.79,32.84,104015.0
2016-03-14 10:30:00,32.83,32.94,32.76,32.76,102691.0,32.83,32.94,32.76,32.76,102691.0
2016-03-14 11:00:00,32.76,32.79,32.56,32.57,101347.0,32.76,32.79,32.56,32.57,101347.0
2016-03-14 11:30:00,32.57,32.79,32.5,32.68,85475.0,32.57,32.79,32.5,32.68,85475.0
2016-03-14 12:00:00,32.68,32.69,32.45,32.47,71056.0,32.68,32.69,32.45,32.47,71056.0
2016-03-14 12:30:00,32.48,32.54,32.42,32.43,70955.0,32.48,32.54,32.42,32.43,70955.0
2016-03-14 13:00:00,32.44,32.71,32.43,32.71,129908.0,32.44,32.71,32.43,32.71,129908.0
2016-03-14 13:30:00,32.7,32.82,32.67,32.69,109252.0,32.7,32.82,32.67,32.69,109252.0
2016-03-14 14:00:00,32.69,32.69,32.51,32.53,142309.0,32.69,32.69,32.51,32.53,142309.0
2016-03-14 14:30:00,32.54,32.56,32.48,32.5,157175.0,32.54,32.56,32.48,32.5,157175.0
2016-03-14 15:00:00,32.51,32.62,32.48,32.61,127134.0,32.51,32.62,32.48,32.61,127134.0
2016-03-14 15:30:00,32.61,32.66,32.54,32.63,397416.0,32.61,32.66,32.54,32.63,397416.0
2016-03-15 09:30:00,32.54,32.75,32.47,32.52,159132.0,32.54,32.75,32.47,32.52,159132.0
2016-03-15 10:00:00,32.51,32.56,32.33,32.34,111943.0,32.51,32.56,32.33,32.34,111943.0
2016-03-15 10:30:00,32.33,32.59,31.99,32.0,193844.0,32.33,32.59,31.99,32.0,193844.0
2016-03-15 11:00:00,32.0,32.08,31.93,31.95,156231.0,32.0,32.08,31.93,31.95,156231.0
2016-03-15 11:30:00,31.95,32.07,31.82,32.05,161319.0,31.95,32.07,31.82,32.05,161319.0
2016-03-15 12:00:00,32.06,32.16,32.03,32.12,102540.0,32.06,32.16,32.03,32.12,102540.0
2016-03-15 12:30:00,32.12,32.12,31.94,32.05,106077.0,32.12,32.12,31.94,32.05,106077.0
2016-03-15 13:00:00,32.04,32.28,32.03,32.2,144318.0,32.04,32.28,32.03,32.2,144318.0
2016-03-15 13:30:00,32.21,32.25,32.07,32.08,140877.0,32.21,32.25,32.07,32.08,140877.0
2016-03-15 14:00:00,32.09,32.11,31.94,31.97,187186.0,32.09,32.11,31.94,31.97,187186.0
2016-03-15 14:30:00,31.96,31.99,31.86,31.97,215842.0,31.96,31.99,31.86,31.97,215842.0
2016-03-15 15:00:00,31.97,32.03,31.9,31.98,172123.0,31.97,32.03,31.9,31.98,172123.0
2016-03-15 15:30:00,31.98,32.07,31.97,32.05,438929.0,31.98,32.07,31.97,32.05,438929.0
2016-03-16 09:30:00,31.84,31.95,31.41,31.46,174828.0,31.84,31.95,31.41,31.46,174828.0
2016-03-16 10:00:00,31.48,31.57,31.34,31.41,192089.0,31.48,31.57,31.34,31.41,192089.0
2016-03-16 10:30:00,31.4,31.91,31.37,31.9,184852.0,31.4,31.91,31.37,31.9,184852.0
2016-03-16 11:00:00,31.89,31.92,31.64,31.71,121422.0,31.89,31.92,31.64,31.71,121422.0
2016-03-16 11:30:00,31.73,31.73,31.49,31.51,79520.0,31.73,31.73,31.49,31.51,79520.0
2016-03-16 12:00:00,31.52,31.62,31.44,31.49,203265.0,31.52,31.62,31.44,31.49,203265.0
2016-03-16 12:30:00,31.48,31.5,31.36,31.49,102224.0,31.48,31.5,31.36,31.49,102224.0
2016-03-16 13:00:00,31.49,31.68,31.49,31.62,68377.0,31.49,31.68,31.49,31.62,68377.0
2016-03-16 13:30:00,31.61,31.73,31.56,31.64,96129.0,31.61,31.73,31.56,31.64,96129.0
2016-03-16 14:00:00,31.65,31.88,31.57,31.87,131556.0,31.65,31.88,31.57,31.87,131556.0
2016-03-16 14:30:00,31.88,31.97,31.7,31.7,91455.0,31.88,31.97,31.7,31.7,91455.0
2016-03-16 15:00:00,31.7,31.87,31.7,31.82,80702.0,31.7,31.87,31.7,31.82,80702.0
2016-03-16 15:30:00,31.82,31.87,31.76,31.83,213223.0,31.82,31.87,31.76,31.83,213223.0
2016-03-17 09:30:00,31.7,32.0,31.64,31.84,114335.0,31.7,32.0,31.64,31.84,114335.0
2016-03-17 10:00:00,31.86,31.99,31.69,31.75,195191.0,31.86,31.99,31.69,31.75,195191.0
2016-03-17 10:30:00,31.74,32.12,31.72,32.1,108089.0,31.74,32.12,31.72,32.1,108089.0
2016-03-17 11:00:00,32.1,32.21,32.02,32.15,98471.0,32.1,32.21,32.02,32.15,98471.0
2016-03-17 11:30:00,32.14,32.19,32.12,32.18,64138.0,32.14,32.19,32.12,32.18,64138.0
2016-03-17 12:00:00,32.18,32.48,32.17,32.47,75388.0,32.18,32.48,32.17,32.47,75388.0
2016-03-17 12:30:00,32.46,32.54,32.4,32.54,66544.0,32.46,32.54,32.4,32.54,66544.0
2016-03-17 13:00:00,32.54,32.59,32.4,32.53,96111.0,32.54,32.59,32.4,32.53,96111.0
2016-03-17 13:30:00,32.52,32.64,32.5,32.59,77343.0,32.52,32.64,32.5,32.59,77343.0
2016-03-17 14:00:00,32.59,32.62,32.49,32.56,87512.0,32.59,32.62,32.49,32.56,87512.0
2016-03-17 14:30:00,32.55,32.57,32.48,32.55,80060.0,32.55,32.57,32.48,32.55,80060.0
2016-03-17 15:00:00,32.55,32.71,32.53,32.65,130689.0,32.55,32.71,32.53,32.65,130689.0
2016-03-17 15:30:00,32.65,32.78,32.65,32.74,386783.0,32.65,32.78,32.65,32.74,386783.0
2016-03-18 09:30:00,32.64,33.59,32.64,33.58,352873.0,32.64,33.59,32.64,33.58,352873.0
2016-03-18 10:00:00,33.58,33.66,33.45,33.58,162974.0,33.58,33.66,33.45,33.58,162974.0
2016-03-18 10:30:00,33.59,33.79,33.52,33.77,183963.0,33.59,33.79,33.52,33.77,183963.0
2016-03-18 11:00:00,33.78,33.81,33.5,33.51,128962.0,33.78,33.81,33.5,33.51,128962.0
2016-03-18 11:30:00,33.51,33.51,33.31,33.31,96642.0,33.51,33.51,33.31,33.31,96642.0
2016-03-18 12:00:00,33.32,33.35,33.17,33.35,99076.0,33.32,33.35,33.17,33.35,99076.0
2016-03-18 12:30:00,33.35,33.37,33.25,33.27,70711.0,33.35,33.37,33.25,33.27,70711.0
2016-03-18 13:00:00,33.28,33.41,33.25,33.4,77788.0,33.28,33.41,33.25,33.4,77788.0
2016-03-18 13:30:00,33.4,33.57,33.29,33.57,118800.0,33.4,33.57,33.29,33.57,118800.0
2016-03-18 14:00:00,33.56,33.64,33.46,33.62,197793.0,33.56,33.64,33.46,33.62,197793.0
2016-03-18 14:30:00,33.62,33.72,33.59,33.7,148235.0,33.62,33.72,33.59,33.7,148235.0
2016-03-18 15:00:00,33.69,33.83,33.68,33.73,208542.0,33.69,33.83,33.68,33.73,208542.0
2016-03-18 15:30:00,33.72,33.79,33.6,33.62,809622.0,33.72,33.79,33.6,33.62,809622.0
2016-03-21 09:30:00,33.65,33.92,33.4,33.41,165584.0,33.65,33.92,33.4,33.41,165584.0
2016-03-21 10:00:00,33.43,33.57,33.2,33.39,97427.0,33.43,33.57,33.2,33.39,97427.0
2016-03-21 10:30:00,33.39,33.6,33.37,33.44,80401.0,33.39,33.6,33.37,33.44,80401.0
2016-03-21 11:00:00,33.46,33.51,33.35,33.39,195115.0,33.46,33.51,33.35,33.39,195115.0
2016-03-21 11:30:00,33.4,33.46,33.1,33.12,130259.0,33.4,33.46,33.1,33.12,130259.0
2016-03-21 12:00:00,33.11,33.17,33.05,33.17,45168.0,33.11,33.17,33.05,33.17,45168.0
2016-03-21 12:30:00,33.17,33.35,33.14,33.34,52436.0,33.17,33.35,33.14,33.34,52436.0
2016-03-21 13:00:00,33.34,33.41,33.29,33.41,62021.0,33.34,33.41,33.29,33.41,62021.0
2016-03-21 13:30:00,33.4,33.41,33.28,33.3,66380.0,33.4,33.41,33.28,33.3,66380.0
2016-03-21 14:00:00,33.3,33.37,33.24,33.37,61000.0,33.3,33.37,33.24,33.37,61000.0
2016-03-21 14:30:00,33.37,33.48,33.37,33.44,72086.0,33.37,33.48,33.37,33.44,72086.0
2016-03-21 15:00:00,33.44,33.45,33.31,33.36,120990.0,33.44,33.45,33.31,33.36,120990.0
2016-03-21 15:30:00,33.35,33.4,33.31,33.37,207643.0,33.35,33.4,33.31,33.37,207643.0
2016-03-22 09:30:00,33.18,33.24,32.5,32.59,160552.0,33.18,33.24,32.5,32.59,160552.0
2016-03-22 10:00:00,32.59,32.74,32.57,32.68,77404.0,32.59,32.74,32.57,32.68,77404.0
2016-03-22 10:30:00,32.67,32.95,32.6,32.93,108749.0,32.67,32.95,32.6,32.93,108749.0
2016-03-22 11:00:00,32.94,33.03,32.88,32.96,56128.0,32.94,33.03,32.88,32.96,56128.0
2016-03-22 11:30:00,32.97,33.07,32.9,32.96,58282.0,32.97,33.07,32.9,32.96,58282.0
2016-03-22 12:00:00,32.96,33.01,32.95,33.01,32154.0,32.96,33.01,32.95,33.01,32154.0
2016-03-22 12:30:00,33.02,33.04,32.93,33.04,34674.0,33.02,33.04,32.93,33.04,34674.0
2016-03-22 13:00:00,33.03,33.11,33.01,33.1,49167.0,33.03,33.11,33.01,33.1,49167.0
2016-03-22 13:30:00,33.1,33.1,32.92,32.94,65529.0,33.1,33.1,32.92,32.94,65529.0
2016-03-22 14:00:00,32.94,32.94,32.84,32.85,34895.0,32.94,32.94,32.84,32.85,34895.0
2016-03-22 14:30:00,32.85,32.86,32.75,32.77,74231.0,32.85,32.86,32.75,32.77,74231.0
2016-03-22 15:00:00,32.76,32.87,32.76,32.78,51646.0,32.76,32.87,32.76,32.78,51646.0
2016-03-22 15:30:00,32.77,32.85,32.73,32.82,272168.0,32.77,32.85,32.73,32.82,272168.0
2016-03-23 09:30:00,32.61,32.69,32.01,32.04,146644.0,32.61,32.69,32.01,32.04,146644.0
2016-03-23 10:00:00,32.03,32.16,31.91,32.01,96843.0,32.03,32.16,31.91,32.01,96843.0
2016-03-23 10:30:00,32.01,32.27,31.99,32.2,65032.0,32.01,32.27,31.99,32.2,65032.0
2016-03-23 11:00:00,32.22,32.28,32.07,32.12,47641.0,32.22,32.28,32.07,32.12,47641.0
2016-03-23 11:30:00,32.11,32.26,32.03,32.18,50397.0,32.11,32.26,32.03,32.18,50397.0
2016-03-23 12:00:00,32.21,32.25,32.13,32.23,49152.0,32.21,32.25,32.13,32.23,49152.0
2016-03-23 12:30:00,32.23,32.27,32.16,32.24,38873.0,32.23,32.27,32.16,32.24,38873.0
2016-03-23 13:00:00,32.24,32.27,32.2,32.22,47784.0,32.24,32.27,32.2,32.22,47784.0
2016-03-23 13:30:00,32.22,32.23,32.12,32.15,41364.0,32.22,32.23,32.12,32.15,41364.0
2016-03-23 14:00:00,32.15,32.2,32.14,32.17,39114.0,32.15,32.2,32.14,32.17,39114.0
2016-03-23 14:30:00,32.18,32.2,32.0,32.03,45403.0,32.18,32.2,32.0,32.03,45403.0
2016-03-23 15:00:00,32.03,32.07,31.96,32.02,71162.0,32.03,32.07,31.96,32.02,71162.0
2016-03-23 15:30:00,32.02,32.17,31.99,32.11,291464.0,32.02,32.17,31.99,32.11,291464.0
2016-03-24 09:30:00,32.12,32.17,31.77,31.99,84374.0,32.12,32.17,31.77,31.99,84374.0
2016-03-24 10:00:00,32.0,32.01,31.72,31.76,58915.0,32.0,32.01,31.72,31.76,58915.0
2016-03-24 10:30:00,31.76,32.06,31.76,32.02,71762.0,31.76,32.06,31.76,32.02,71762.0
2016-03-24 11:00:00,32.02,32.21,32.02,32.16,56609.0,32.02,32.21,32.02,32.16,56609.0
2016-03-24 11:30:00,32.16,32.35,32.16,32.21,37413.0,32.16,32.35,32.16,32.21,37413.0
2016-03-24 12:00:00,32.2,32.36,32.19,32.26,45045.0,32.2,32.36,32.19,32.26,45045.0
2016-03-24 12:30:00,32.25,32.25,32.15,32.15,55875.0,32.25,32.25,32.15,32.15,55875.0
2016-03-24 13:00:00,32.16,32.19,32.05,32.09,81058.0,32.16,32.19,32.05,32.09,81058.0
2016-03-24 13:30:00,32.09,32.26,32.07,32.26,82166.0,32.09,32.26,32.07,32.26,82166.0
2016-03-24 14:00:00,32.26,32.44,32.17,32.43,96486.0,32.26,32.44,32.17,32.43,96486.0
2016-03-24 14:30:00,32.43,32.48,32.39,32.41,89324.0,32.43,32.48,32.39,32.41,89324.0
2016-03-24 15:00:00,32.41,32.42,32.3,32.36,71448.0,32.41,32.42,32.3,32.36,71448.0
2016-03-24 15:30:00,32.36,32.45,32.36,32.44,166260.0,32.36,32.45,32.36,32.44,166260.0
2016-03-28 09:30:00,32.45,32.81,32.28,32.54,99884.0,32.45,32.81,32.28,32.54,99884.0
2016-03-28 10:00:00,32.53,32.72,32.43,32.49,124911.0,32.53,32.72,32.43,32.49,124911.0
2016-03-28 10:30:00,32.45,32.45,32.24,32.35,66813.0,32.45,32.45,32.24,32.35,66813.0
2016-03-28 11:00:00,32.35,32.37,32.2,32.3,50189.0,32.35,32.37,32.2,32.3,50189.0
2016-03-28 11:30:00,32.3,32.4,32.22,32.37,37250.0,32.3,32.4,32.22,32.37,37250.0
2016-03-28 12:00:00,32.37,32.47,32.31,32.47,34765.0,32.37,32.47,32.31,32.47,34765.0
2016-03-28 12:30:00,32.47,32.55,32.43,32.51,41767.0,32.47,32.55,32.43,32.51,41767.0
2016-03-28 13:00:00,32.5,32.56,32.45,32.45,52959.0,32.5,32.56,32.45,32.45,52959.0
2016-03-28 13:30:00,32.45,32.6,32.43,32.59,37095.0,32.45,32.6,32.43,32.59,37095.0
2016-03-28 14:00:00,32.59,32.59,32.4,32.45,55149.0,32.59,32.59,32.4,32.45,55149.0
2016-03-28 14:30:00,32.45,32.45,32.37,32.42,48826.0,32.45,32.45,32.37,32.42,48826.0
2016-03-28 15:00:00,32.42,32.49,32.38,32.39,46444.0,32.42,32.49,32.38,32.39,46444.0
2016-03-28 15:30:00,32.39,32.4,32.23,32.28,171009.0,32.39,32.4,32.23,32.28,171009.0
2016-03-29 09:30:00,32.31,32.81,32.21,32.81,116501.0,32.31,32.81,32.21,32.81,116501.0
2016-03-29 10:00:00,32.85,32.85,32.41,32.41,50420.0,32.85,32.85,32.41,32.41,50420.0
2016-03-29 10:30:00,32.44,32.68,32.43,32.68,64996.0,32.44,32.68,32.43,32.68,64996.0
2016-03-29 11:00:00,32.69,32.84,32.53,32.79,83464.0,32.69,32.84,32.53,32.79,83464.0
2016-03-29 11:30:00,32.78,32.89,32.71,32.71,138381.0,32.78,32.89,32.71,32.71,138381.0
2016-03-29 12:00:00,32.7,32.7,32.51,32.64,52507.0,32.7,32.7,32.51,32.64,52507.0
2016-03-29 12:30:00,32.63,32.8,32.61,32.78,52753.0,32.63,32.8,32.61,32.78,52753.0
2016-03-29 13:00:00,32.78,32.94,32.66,32.92,49448.0,32.78,32.94,32.66,32.92,49448.0
2016-03-29 13:30:00,32.91,32.94,32.8,32.81,55439.0,32.91,32.94,32.8,32.81,55439.0
2016-03-29 14:00:00,32.81,32.97,32.81,32.97,73138.0,32.81,32.97,32.81,32.97,73138.0
2016-03-29 14:30:00,32.96,33.06,32.91,32.99,62194.0,32.96,33.06,32.91,32.99,62194.0
2016-03-29 15:00:00,32.99,33.15,32.99,33.14,89288.0,32.99,33.15,32.99,33.14,89288.0
2016-03-29 15:30:00,33.13,33.15,33.07,33.11,204059.0,33.13,33.15,33.07,33.11,204059.0
2016-03-30 09:30:00,33.19,33.27,32.85,32.9,57328.0,33.19,33.27,32.85,32.9,57328.0
2016-03-30 10:00:00,32.84,32.89,32.67,32.8,112005.0,32.84,32.89,32.67,32.8,112005.0
2016-03-30 10:30:00,32.8,33.04,32.75,33.02,52400.0,32.8,33.04,32.75,33.02,52400.0
2016-03-30 11:00:00,33.04,33.16,32.91,32.92,56699.0,33.04,33.16,32.91,32.92,56699.0
2016-03-30 11:30:00,32.93,33.07,32.85,32.95,31537.0,32.93,33.07,32.85,32.95,31537.0
2016-03-30 12:00:00,32.93,32.99,32.84,32.87,26847.0,32.93,32.99,32.84,32.87,26847.0
2016-03-30 12:30:00,32.89,32.99,32.83,32.89,20262.0,32.89,32.99,32.83,32.89,20262.0
2016-03-30 13:00:00,32.9,32.9,32.79,32.85,38653.0,32.9,32.9,32.79,32.85,38653.0
2016-03-30 13:30:00,32.84,32.91,32.83,32.84,46139.0,32.84,32.91,32.83,32.84,46139.0
2016-03-30 14:00:00,32.85,33.0,32.84,33.0,62594.0,32.85,33.0,32.84,33.0,62594.0
2016-03-30 14:30:00,33.01,33.08,33.01,33.07,54502.0,33.01,33.08,33.01,33.07,54502.0
2016-03-30 15:00:00,33.07,33.12,33.03,33.11,43890.0,33.07,33.12,33.03,33.11,43890.0
2016-03-30 15:30:00,33.11,33.13,33.01,33.04,167583.0,33.11,33.13,33.01,33.04,167583.0
2016-03-31 09:30:00,32.99,33.07,32.57,32.65,80606.0,32.99,33.07,32.57,32.65,80606.0
2016-03-31 10:00:00,32.67,32.95,32.62,32.92,50148.0,32.67,32.95,32.62,32.92,50148.0
2016-03-31 10:30:00,32.92,33.1,32.86,33.08,53066.0,32.92,33.1,32.86,33.08,53066.0
2016-03-31 11:00:00,33.07,33.13,33.03,33.08,50542.0,33.07,33.13,33.03,33.08,50542.0
2016-03-31 11:30:00,33.08,33.3,33.03,33.2,55661.0,33.08,33.3,33.03,33.2,55661.0
2016-03-31 12:00:00,33.2,33.34,33.2,33.34,46115.0,33.2,33.34,33.2,33.34,46115.0
2016-03-31 12:30:00,33.33,33.36,33.18,33.27,54054.0,33.33,33.36,33.18,33.27,54054.0
2016-03-31 13:00:00,33.27,33.28,33.18,33.22,42627.0,33.27,33.28,33.18,33.22,42627.0
2016-03-31 13:30:00,33.21,33.24,33.08,33.09,69473.0,33.21,33.24,33.08,33.09,69473.0
2016-03-31 14:00:00,33.08,33.24,33.03,33.05,54886.0,33.08,33.24,33.03,33.05,54886.0
2016-03-31 14:30:00,33.06,33.08,33.02,33.04,49320.0,33.06,33.08,33.02,33.04,49320.0
2016-03-31 15:00:00,33.03,33.09,33.02,33.05,62110.0,33.03,33.09,33.02,33.05,62110.0
2016-03-31 15:30:00,33.05,33.14,33.02,33.09,298617.0,33.05,33.14,33.02,33.09,298617.0
2016-04-01 09:30:00,33.97,34.58,33.95,34.33,390935.0,33.97,34.58,33.95,34.33,390935.0
2016-04-01 10:00:00,34.32,34.58,33.9,34.12,610566.0,34.32,34.58,33.9,34.12,610566.0
2016-04-01 10:30:00,34.11,34.27,34.05,34.12,220914.0,34.11,34.27,34.05,34.12,220914.0
2016-04-01 11:00:00,34.12,34.24,33.97,33.97,186488.0,34.12,34.24,33.97,33.97,186488.0
2016-04-01 11:30:00,33.98,34.18,33.94,34.06,155014.0,33.98,34.18,33.94,34.06,155014.0
2016-04-01 12:00:00,34.06,34.09,33.91,33.93,114955.0,34.06,34.09,33.91,33.93,114955.0
2016-04-01 12:30:00,33.95,34.08,33.94,34.02,106280.0,33.95,34.08,33.94,34.02,106280.0
2016-04-01 13:00:00,34.02,34.15,33.91,34.12,133102.0,34.02,34.15,33.91,34.12,133102.0
2016-04-01 13:30:00,34.12,34.29,34.03,34.24,169945.0,34.12,34.29,34.03,34.24,169945.0
2016-04-01 14:00:00,34.24,34.5,34.2,34.28,169386.0,34.24,34.5,34.2,34.28,169386.0
2016-04-01 14:30:00,34.29,34.31,34.08,34.12,96094.0,34.29,34.31,34.08,34.12,96094.0
2016-04-01 15:00:00,34.13,34.29,34.11,34.29,118811.0,34.13,34.29,34.11,34.29,118811.0
2016-04-01 15:30:00,34.28,34.38,34.26,34.31,362476.0,34.28,34.38,34.26,34.31,362476.0
2016-04-04 09:30:00,34.5,34.77,34.44,34.53,142032.0,34.5,34.77,34.44,34.53,142032.0
2016-04-04 10:00:00,34.54,34.56,34.31,34.43,117919.0,34.54,34.56,34.31,34.43,117919.0
2016-04-04 10:30:00,34.42,34.52,34.22,34.3,101172.0,34.42,34.52,34.22,34.3,101172.0
2016-04-04 11:00:00,34.3,34.31,34.01,34.07,93417.0,34.3,34.31,34.01,34.07,93417.0
2016-04-04 11:30:00,34.08,34.21,34.01,34.01,93011.0,34.08,34.21,34.01,34.01,93011.0
2016-04-04 12:00:00,34.01,34.18,34.01,34.16,62654.0,34.01,34.18,34.01,34.16,62654.0
2016-04-04 12:30:00,34.15,34.15,33.92,33.93,76636.0,34.15,34.15,33.92,33.93,76636.0
2016-04-04 13:00:00,33.93,34.04,33.8,33.99,139267.0,33.93,34.04,33.8,33.99,139267.0
2016-04-04 13:30:00,34.0,34.02,33.85,33.87,83626.0,34.0,34.02,33.85,33.87,83626.0
2016-04-04 14:00:00,33.87,33.89,33.65,33.66,97489.0,33.87,33.89,33.65,33.66,97489.0
2016-04-04 14:30:00,33.67,33.68,33.59,33.65,122602.0,33.67,33.68,33.59,33.65,122602.0
2016-04-04 15:00:00,33.66,33.69,33.48,33.51,147224.0,33.66,33.69,33.48,33.51,147224.0
2016-04-04 15:30:00,33.51,33.6,33.49,33.56,352965.0,33.51,33.6,33.49,33.56,352965.0
2016-04-05 09:30:00,33.32,33.43,32.74,32.83,226935.0,33.32,33.43,32.74,32.83,226935.0
2016-04-05 10:00:00,32.83,33.12,32.8,32.98,200584.0,32.83,33.12,32.8,32.98,200584.0
2016-04-05 10:30:00,33.0,33.1,32.61,32.65,215341.0,33.0,33.1,32.61,32.65,215341.0
2016-04-05 11:00:00,32.64,32.65,32.43,32.5,263414.0,32.64,32.65,32.43,32.5,263414.0
2016-04-05 11:30:00,32.5,32.51,32.15,32.19,217997.0,32.5,32.51,32.15,32.19,217997.0
2016-04-05 12:00:00,32.18,32.47,32.17,32.27,135942.0,32.18,32.47,32.17,32.27,135942.0
2016-04-05 12:30:00,32.28,32.28,31.88,32.12,287989.0,32.28,32.28,31.88,32.12,287989.0
2016-04-05 13:00:00,32.12,32.48,32.08,32.48,128156.0,32.12,32.48,32.08,32.48,128156.0
2016-04-05 13:30:00,32.48,32.67,32.4,32.55,109195.0,32.48,32.67,32.4,32.55,109195.0
2016-04-05 14:00:00,32.57,32.62,32.42,32.51,97049.0,32.57,32.62,32.42,32.51,97049.0
2016-04-05 14:30:00,32.51,32.54,32.38,32.42,91130.0,32.51,32.54,32.38,32.42,91130.0
2016-04-05 15:00:00,32.43,32.43,32.32,32.33,111185.0,32.43,32.43,32.32,32.33,111185.0
2016-04-05 15:30:00,32.33,32.33,32.07,32.11,488175.0,32.33,32.33,32.07,32.11,488175.0
2016-04-06 09:30:00,32.26,32.46,31.86,32.38,313675.0,32.26,32.46,31.86,32.38,313675.0
2016-04-06 10:00:00,32.4,32.67,32.3,32.62,190833.0,32.4,32.67,32.3,32.62,190833.0
2016-04-06 10:30:00,32.62,32.66,32.4,32.61,163159.0,32.62,32.66,32.4,32.61,163159.0
2016-04-06 11:00:00,32.6,32.6,32.24,32.3,228310.0,32.6,32.6,32.24,32.3,228310.0
2016-04-06 11:30:00,32.31,32.52,32.3,32.5,151368.0,32.31,32.52,32.3,32.5,151368.0
2016-04-06 12:00:00,32.5,32.71,32.5,32.59,141046.0,32.5,32.71,32.5,32.59,141046.0
2016-04-06 12:30:00,32.59,32.69,32.51,32.58,113666.0,32.59,32.69,32.51,32.58,113666.0
2016-04-06 13:00:00,32.59,32.78,32.59,32.61,115553.0,32.59,32.78,32.59,32.61,115553.0
2016-04-06 13:30:00,32.61,32.73,32.54,32.55,113746.0,32.61,32.73,32.54,32.55,113746.0
2016-04-06 14:00:00,32.55,32.61,32.48,32.52,158862.0,32.55,32.61,32.48,32.52,158862.0
2016-04-06 14:30:00,32.51,32.51,32.3,32.37,164012.0,32.51,32.51,32.3,32.37,164012.0
2016-04-06 15:00:00,32.36,32.51,32.34,32.47,181072.0,32.36,32.51,32.34,32.47,181072.0
2016-04-06 15:30:00,32.47,32.49,32.29,32.33,491856.0,32.47,32.49,32.29,32.33,491856.0
2016-04-07 09:30:00,32.17,32.34,31.96,32.13,85050.0,32.17,32.34,31.96,32.13,85050.0
2016-04-07 10:00:00,32.12,32.22,31.76,31.79,81483.0,32.12,32.22,31.76,31.79,81483.0
2016-04-07 10:30:00,31.79,31.86,31.67,31.68,97428.0,31.79,31.86,31.67,31.68,97428.0
2016-04-07 11:00:00,31.68,31.68,31.42,31.54,76568.0,31.68,31.68,31.42,31.54,76568.0
2016-04-07 11:30:00,31.55,31.6,31.43,31.49,81029.0,31.55,31.6,31.43,31.49,81029.0
2016-04-07 12:00:00,31.49,31.6,31.16,31.22,215214.0,31.49,31.6,31.16,31.22,215214.0
2016-04-07 12:30:00,31.23,31.23,31.02,31.06,102469.0,31.23,31.23,31.02,31.06,102469.0
2016-04-07 13:00:00,31.07,31.26,31.06,31.17,89006.0,31.07,31.26,31.06,31.17,89006.0
2016-04-07 13:30:00,31.18,31.29,30.97,31.02,100349.0,31.18,31.29,30.97,31.02,100349.0
2016-04-07 14:00:00,31.02,31.03,30.78,30.86,167339.0,31.02,31.03,30.78,30.86,167339.0
2016-04-07 14:30:00,30.86,30.92,30.64,30.69,173498.0,30.86,30.92,30.64,30.69,173498.0
2016-04-07 15:00:00,30.7,30.81,30.63,30.7,197122.0,30.7,30.81,30.63,30.7,197122.0
2016-04-07 15:30:00,30.7,30.76,30.59,30.62,807694.0,30.7,30.76,30.59,30.62,807694.0
2016-04-08 09:30:00,30.6,30.93,29.45,29.71,398255.0,30.6,30.93,29.45,29.71,398255.0
2016-04-08 10:00:00,29.71,30.01,29.41,29.86,368163.0,29.71,30.01,29.41,29.86,368163.0
2016-04-08 10:30:00,29.87,30.14,29.77,29.95,389683.0,29.87,30.14,29.77,29.95,389683.0
2016-04-08 11:00:00,29.95,30.51,29.91,30.35,213611.0,29.95,30.51,29.91,30.35,213611.0
2016-04-08 11:30:00,30.35,30.57,30.25,30.54,224013.0,30.35,30.57,30.25,30.54,224013.0
2016-04-08 12:00:00,30.54,30.66,30.22,30.24,148783.0,30.54,30.66,30.22,30.24,148783.0
2016-04-08 12:30:00,30.24,30.6,30.24,30.58,91238.0,30.24,30.6,30.24,30.58,91238.0
2016-04-08 13:00:00,30.59,30.68,30.47,30.65,93211.0,30.59,30.68,30.47,30.65,93211.0
2016-04-08 13:30:00,30.65,30.73,30.6,30.69,92451.0,30.65,30.73,30.6,30.69,92451.0
2016-04-08 14:00:00,30.68,30.82,30.52,30.6,114991.0,30.68,30.82,30.52,30.6,114991.0
2016-04-08 14:30:00,30.61,30.7,30.61,30.67,100616.0,30.61,30.7,30.61,30.67,100616.0
2016-04-08 15:00:00,30.67,30.67,30.46,30.5,146485.0,30.67,30.67,30.46,30.5,146485.0
2016-04-08 15:30:00,30.5,30.5,30.35,30.44,547846.0,30.5,30.5,30.35,30.44,547846.0
2016-04-11 09:30:00,30.65,30.67,30.05,30.42,185448.0,30.65,30.67,30.05,30.42,185448.0
2016-04-11 10:00:00,30.45,30.49,30.17,30.2,130306.0,30.45,30.49,30.17,30.2,130306.0
2016-04-11 10:30:00,30.21,30.33,30.14,30.15,231224.0,30.21,30.33,30.14,30.15,231224.0
2016-04-11 11:00:00,30.13,30.21,29.92,30.13,192601.0,30.13,30.21,29.92,30.13,192601.0
2016-04-11 11:30:00,30.13,30.16,29.95,30.0,153793.0,30.13,30.16,29.95,30.0,153793.0
2016-04-11 12:00:00,30.01,30.26,29.99,30.22,118645.0,30.01,30.26,29.99,30.22,118645.0
2016-04-11 12:30:00,30.23,30.33,30.22,30.27,88221.0,30.23,30.33,30.22,30.27,88221.0
2016-04-11 13:00:00,30.27,30.43,30.25,30.35,117540.0,30.27,30.43,30.25,30.35,117540.0
2016-04-11 13:30:00,30.34,30.41,30.12,30.14,114122.0,30.34,30.41,30.12,30.14,114122.0
2016-04-11 14:00:00,30.15,30.31,30.15,30.28,138877.0,30.15,30.31,30.15,30.28,138877.0
2016-04-11 14:30:00,30.28,30.3,30.18,30.23,115060.0,30.28,30.3,30.18,30.23,115060.0
2016-04-11 15:00:00,30.24,30.24,30.02,30.03,238738.0,30.24,30.24,30.02,30.03,238738.0
2016-04-11 15:30:00,30.03,30.06,29.89,29.93,643273.0,30.03,30.06,29.89,29.93,643273.0
2016-04-12 09:30:00,29.82,29.84,28.76,29.44,303049.0,29.82,29.84,28.76,29.44,303049.0
2016-04-12 10:00:00,29.45,29.57,29.17,29.33,225765.0,29.45,29.57,29.17,29.33,225765.0
2016-04-12 10:30:00,29.32,29.56,29.18,29.52,132308.0,29.32,29.56,29.18,29.52,132308.0
2016-04-12 11:00:00,29.51,29.85,29.49,29.82,106013.0,29.51,29.85,29.49,29.82,106013.0
2016-04-12 11:30:00,29.83,29.99,29.74,29.85,120671.0,29.83,29.99,29.74,29.85,120671.0
2016-04-12 12:00:00,29.85,29.99,29.76,29.97,75208.0,29.85,29.99,29.76,29.97,75208.0
2016-04-12 12:30:00,29.97,30.26,29.94,30.25,103238.0,29.97,30.26,29.94,30.25,103238.0
2016-04-12 13:00:00,30.24,30.27,30.03,30.05,94490.0,30.24,30.27,30.03,30.05,94490.0
2016-04-12 13:30:00,30.05,30.14,29.93,30.04,108614.0,30.05,30.14,29.93,30.04,108614.0
2016-04-12 14:00:00,30.04,30.09,29.94,29.96,82412.0,30.04,30.09,29.94,29.96,82412.0
2016-04-12 14:30:00,29.95,30.14,29.94,30.14,133880.0,29.95,30.14,29.94,30.14,133880.0
2016-04-12 15:00:00,30.15,30.15,30.02,30.12,163924.0,30.15,30.15,30.02,30.12,163924.0
2016-04-12 15:30:00,30.12,30.13,29.97,30.04,364548.0,30.12,30.13,29.97,30.04,364548.0
2016-04-13 09:30:00,30.09,30.77,29.98,30.73,241228.0,30.09,30.77,29.98,30.73,241228.0
2016-04-13 10:00:00,30.72,31.18,30.69,31.11,324217.0,30.72,31.18,30.69,31.11,324217.0
2016-04-13 10:30:00,31.11,31.23,31.0,31.14,200938.0,31.11,31.23,31.0,31.14,200938.0
2016-04-13 11:00:00,31.15,31.29,31.09,31.21,165446.0,31.15,31.29,31.09,31.21,165446.0
2016-04-13 11:30:00,31.22,31.25,31.08,31.13,157935.0,31.22,31.25,31.08,31.13,157935.0
2016-04-13 12:00:00,31.13,31.21,30.92,31.02,126677.0,31.13,31.21,30.92,31.02,126677.0
2016-04-13 12:30:00,31.01,31.09,30.85,30.88,159775.0,31.01,31.09,30.85,30.88,159775.0
2016-04-13 13:00:00,30.88,31.01,30.88,30.95,101443.0,30.88,31.01,30.88,30.95,101443.0
2016-04-13 13:30:00,30.97,30.99,30.78,30.83,174881.0,30.97,30.99,30.78,30.83,174881.0
2016-04-13 14:00:00,30.82,30.98,30.77,30.92,143396.0,30.82,30.98,30.77,30.92,143396.0
2016-04-13 14:30:00,30.92,30.98,30.88,30.95,171138.0,30.92,30.98,30.88,30.95,171138.0
2016-04-13 15:00:00,30.94,31.1,30.91,31.08,223123.0,30.94,31.1,30.91,31.08,223123.0
2016-04-13 15:30:00,31.08,31.15,31.0,31.1,494984.0,31.08,31.15,31.0,31.1,494984.0
2016-04-14 09:30:00,30.87,31.05,30.26,30.33,166510.0,30.87,31.05,30.26,30.33,166510.0
2016-04-14 10:00:00,30.31,30.39,30.2,30.37,168990.0,30.31,30.39,30.2,30.37,168990.0
2016-04-14 10:30:00,30.39,30.52,30.31,30.41,263299.0,30.39,30.52,30.31,30.41,263299.0
2016-04-14 11:00:00,30.39,30.49,30.33,30.44,85674.0,30.39,30.49,30.33,30.44,85674.0
2016-04-14 11:30:00,30.45,30.69,30.45,30.67,137345.0,30.45,30.69,30.45,30.67,137345.0
2016-04-14 12:00:00,30.68,30.81,30.63,30.74,87630.0,30.68,30.81,30.63,30.74,87630.0
2016-04-14 12:30:00,30.72,30.73,30.58,30.65,60619.0,30.72,30.73,30.58,30.65,60619.0
2016-04-14 13:00:00,30.65,30.69,30.59,30.65,49047.0,30.65,30.69,30.59,30.65,49047.0
2016-04-14 13:30:00,30.64,30.65,30.54,30.54,95420.0,30.64,30.65,30.54,30.54,95420.0
2016-04-14 14:00:00,30.54,30.64,30.51,30.62,144883.0,30.54,30.64,30.51,30.62,144883.0
2016-04-14 14:30:00,30.61,30.62,30.51,30.57,94215.0,30.61,30.62,30.51,30.57,94215.0
2016-04-14 15:00:00,30.57,30.62,30.5,30.51,127047.0,30.57,30.62,30.5,30.51,127047.0
2016-04-14 15:30:00,30.5,30.51,30.35,30.41,505494.0,30.5,30.51,30.35,30.41,505494.0
2016-04-15 09:30:00,30.41,30.74,30.12,30.58,143754.0,30.41,30.74,30.12,30.58,143754.0
2016-04-15 10:00:00,30.6,30.97,30.48,30.94,221318.0,30.6,30.97,30.48,30.94,221318.0
2016-04-15 10:30:00,30.92,31.17,30.84,31.13,162694.0,30.92,31.17,30.84,31.13,162694.0
2016-04-15 11:00:00,31.13,31.36,31.09,31.32,185151.0,31.13,31.36,31.09,31.32,185151.0
2016-04-15 11:30:00,31.31,31.38,31.24,31.3,113074.0,31.31,31.38,31.24,31.3,113074.0
2016-04-15 12:00:00,31.29,31.39,31.21,31.34,135158.0,31.29,31.39,31.21,31.34,135158.0
2016-04-15 12:30:00,31.35,31.39,31.28,31.35,148302.0,31.35,31.39,31.28,31.35,148302.0
2016-04-15 13:00:00,31.34,31.52,31.32,31.5,159161.0,31.34,31.52,31.32,31.5,159161.0
2016-04-15 13:30:00,31.49,31.65,31.45,31.59,219421.0,31.49,31.65,31.45,31.59,219421.0
2016-04-15 14:00:00,31.59,31.61,31.36,31.38,106887.0,31.59,31.61,31.36,31.38,106887.0
2016-04-15 14:30:00,31.39,31.51,31.39,31.47,134580.0,31.39,31.51,31.39,31.47,134580.0
2016-04-15 15:00:00,31.46,31.52,31.44,31.5,170351.0,31.46,31.52,31.44,31.5,170351.0
2016-04-15 15:30:00,31.5,31.51,31.32,31.43,408613.0,31.5,31.51,31.32,31.43,408613.0
2016-04-18 09:30:00,31.01,31.44,31.01,31.14,99164.0,31.01,31.44,31.01,31.14,99164.0
2016-04-18 10:00:00,31.15,31.26,31.04,31.22,91943.0,31.15,31.26,31.04,31.22,91943.0
2016-04-18 10:30:00,31.2,31.3,31.12,31.21,130235.0,31.2,31.3,31.12,31.21,130235.0
2016-04-18 11:00:00,31.21,31.22,31.01,31.03,101363.0,31.21,31.22,31.01,31.03,101363.0
2016-04-18 11:30:00,31.03,31.18,31.01,31.17,70574.0,31.03,31.18,31.01,31.17,70574.0
2016-04-18 12:00:00,31.18,31.32,31.17,31.28,73415.0,31.18,31.32,31.17,31.28,73415.0
2016-04-18 12:30:00,31.29,31.3,31.12,31.14,49006.0,31.29,31.3,31.12,31.14,49006.0
2016-04-18 13:00:00,31.14,31.25,31.13,31.15,57096.0,31.14,31.25,31.13,31.15,57096.0
2016-04-18 13:30:00,31.16,31.22,31.1,31.11,51250.0,31.16,31.22,31.1,31.11,51250.0
2016-04-18 14:00:00,31.11,31.13,31.0,31.01,60047.0,31.11,31.13,31.0,31.01,60047.0
2016-04-18 14:30:00,31.01,31.1,31.0,31.03,54974.0,31.01,31.1,31.0,31.03,54974.0
2016-04-18 15:00:00,31.02,31.04,30.94,30.99,79830.0,31.02,31.04,30.94,30.99,79830.0
2016-04-18 15:30:00,30.99,31.05,30.98,31.05,223459.0,30.99,31.05,30.98,31.05,223459.0
2016-04-19 09:30:00,31.06,31.18,30.83,31.18,71546.0,31.06,31.18,30.83,31.18,71546.0
2016-04-19 10:00:00,31.19,31.43,31.19,31.34,79176.0,31.19,31.43,31.19,31.34,79176.0
2016-04-19 10:30:00,31.34,31.42,31.19,31.4,64288.0,31.34,31.42,31.19,31.4,64288.0
2016-04-19 11:00:00,31.39,31.42,31.22,31.26,48825.0,31.39,31.42,31.22,31.26,48825.0
2016-04-19 11:30:00,31.27,31.38,31.25,31.3,50154.0,31.27,31.38,31.25,31.3,50154.0
2016-04-19 12:00:00,31.29,31.37,31.12,31.14,111441.0,31.29,31.37,31.12,31.14,111441.0
2016-04-19 12:30:00,31.14,31.18,31.04,31.17,53694.0,31.14,31.18,31.04,31.17,53694.0
2016-04-19 13:00:00,31.17,31.27,31.15,31.26,36185.0,31.17,31.27,31.15,31.26,36185.0
2016-04-19 13:30:00,31.26,31.28,31.13,31.21,56774.0,31.26,31.28,31.13,31.21,56774.0
2016-04-19 14:00:00,31.22,31.25,31.19,31.21,51461.0,31.22,31.25,31.19,31.21,51461.0
2016-04-19 14:30:00,31.2,31.26,31.15,31.15,35678.0,31.2,31.26,31.15,31.15,35678.0
2016-04-19 15:00:00,31.15,31.23,31.15,31.19,53610.0,31.15,31.23,31.15,31.19,53610.0
2016-04-19 15:30:00,31.2,31.24,31.15,31.19,279475.0,31.2,31.24,31.15,31.19,279475.0
2016-04-20 09:30:00,31.21,31.33,30.98,31.23,102324.0,31.21,31.33,30.98,31.23,102324.0
2016-04-20 10:00:00,31.23,31.57,31.13,31.51,242826.0,31.23,31.57,31.13,31.51,242826.0
2016-04-20 10:30:00,31.5,31.52,31.29,31.49,96693.0,31.5,31.52,31.29,31.49,96693.0
2016-04-20 11:00:00,31.49,31.59,31.44,31.5,205561.0,31.49,31.59,31.44,31.5,205561.0
2016-04-20 11:30:00,31.5,31.57,31.38,31.39,114010.0,31.5,31.57,31.38,31.39,114010.0
2016-04-20 12:00:00,31.38,31.38,31.28,31.31,69113.0,31.38,31.38,31.28,31.31,69113.0
2016-04-20 12:30:00,31.3,31.38,31.26,31.27,58622.0,31.3,31.38,31.26,31.27,58622.0
2016-04-20 13:00:00,31.28,31.4,31.27,31.29,68447.0,31.28,31.4,31.27,31.29,68447.0
2016-04-20 13:30:00,31.29,31.4,31.28,31.4,70453.0,31.29,31.4,31.28,31.4,70453.0
2016-04-20 14:00:00,31.4,31.48,31.35,31.44,103915.0,31.4,31.48,31.35,31.44,103915.0
2016-04-20 14:30:00,31.44,31.47,31.4,31.41,56812.0,31.44,31.47,31.4,31.41,56812.0
2016-04-20 15:00:00,31.42,31.47,31.36,31.39,68358.0,31.42,31.47,31.36,31.39,68358.0
2016-04-20 15:30:00,31.39,31.42,31.24,31.25,325367.0,31.39,31.42,31.24,31.25,325367.0
2016-04-21 09:30:00,31.16,31.28,30.76,30.92,80736.0,31.16,31.28,30.76,30.92,80736.0
2016-04-21 10:00:00,30.92,31.25,30.8,31.16,106684.0,30.92,31.25,30.8,31.16,106684.0
2016-04-21 10:30:00,31.17,31.46,31.16,31.44,117353.0,31.17,31.46,31.16,31.44,117353.0
2016-04-21 11:00:00,31.44,31.51,31.39,31.44,90673.0,31.44,31.51,31.39,31.44,90673.0
2016-04-21 11:30:00,31.42,31.43,31.22,31.26,39097.0,31.42,31.43,31.22,31.26,39097.0
2016-04-21 12:00:00,31.25,31.29,31.1,31.19,79704.0,31.25,31.29,31.1,31.19,79704.0
2016-04-21 12:30:00,31.19,31.27,31.08,31.22,41184.0,31.19,31.27,31.08,31.22,41184.0
2016-04-21 13:00:00,31.21,31.23,31.08,31.14,38349.0,31.21,31.23,31.08,31.14,38349.0
2016-04-21 13:30:00,31.13,31.13,31.02,31.05,57229.0,31.13,31.13,31.02,31.05,57229.0
2016-04-21 14:00:00,31.06,31.06,30.88,30.93,36338.0,31.06,31.06,30.88,30.93,36338.0
2016-04-21 14:30:00,30.93,30.97,30.88,30.94,33340.0,30.93,30.97,30.88,30.94,33340.0
2016-04-21 15:00:00,30.94,31.04,30.93,31.01,85583.0,30.94,31.04,30.93,31.01,85583.0
2016-04-21 15:30:00,31.01,31.06,30.96,30.98,187728.0,31.01,31.06,30.96,30.98,187728.0
2016-04-22 09:30:00,31.0,31.36,30.91,31.33,43844.0,31.0,31.36,30.91,31.33,43844.0
2016-04-22 10:00:00,31.34,31.39,31.24,31.35,92604.0,31.34,31.39,31.24,31.35,92604.0
2016-04-22 10:30:00,31.35,31.41,31.13,31.13,73971.0,31.35,31.41,31.13,31.13,73971.0
2016-04-22 11:00:00,31.16,31.23,31.08,31.21,24134.0,31.16,31.23,31.08,31.21,24134.0
2016-04-22 11:30:00,31.21,31.31,31.2,31.29,26194.0,31.21,31.31,31.2,31.29,26194.0
2016-04-22 12:00:00,31.3,31.3,31.21,31.23,21476.0,31.3,31.3,31.21,31.23,21476.0
2016-04-22 12:30:00,31.22,31.31,31.21,31.27,21920.0,31.22,31.31,31.21,31.27,21920.0
2016-04-22 13:00:00,31.28,31.35,31.19,31.21,49211.0,31.28,31.35,31.19,31.21,49211.0
2016-04-22 13:30:00,31.2,31.28,31.17,31.24,28002.0,31.2,31.28,31.17,31.24,28002.0
2016-04-22 14:00:00,31.23,31.32,31.22,31.31,24430.0,31.23,31.32,31.22,31.31,24430.0
2016-04-22 14:30:00,31.31,31.36,31.28,31.33,38350.0,31.31,31.36,31.28,31.33,38350.0
2016-04-22 15:00:00,31.33,31.36,31.31,31.32,33028.0,31.33,31.36,31.31,31.32,33028.0
2016-04-22 15:30:00,31.32,31.34,31.26,31.29,282667.0,31.32,31.34,31.26,31.29,282667.0
2016-04-25 09:30:00,31.29,31.32,30.62,30.8,69575.0,31.29,31.32,30.62,30.8,69575.0
2016-04-25 10:00:00,30.77,30.87,30.58,30.67,60720.0,30.77,30.87,30.58,30.67,60720.0
2016-04-25 10:30:00,30.64,30.67,30.44,30.63,52998.0,30.64,30.67,30.44,30.63,52998.0
2016-04-25 11:00:00,30.63,30.81,30.62,30.79,63733.0,30.63,30.81,30.62,30.79,63733.0
2016-04-25 11:30:00,30.79,30.81,30.65,30.65,70477.0,30.79,30.81,30.65,30.65,70477.0
2016-04-25 12:00:00,30.65,30.65,30.5,30.56,57103.0,30.65,30.65,30.5,30.56,57103.0
2016-04-25 12:30:00,30.56,30.59,30.46,30.59,51979.0,30.56,30.59,30.46,30.59,51979.0
2016-04-25 13:00:00,30.59,30.8,30.59,30.76,36245.0,30.59,30.8,30.59,30.76,36245.0
2016-04-25 13:30:00,30.77,30.82,30.71,30.71,56538.0,30.77,30.82,30.71,30.71,56538.0
2016-04-25 14:00:00,30.71,30.74,30.64,30.7,46022.0,30.71,30.74,30.64,30.7,46022.0
2016-04-25 14:30:00,30.69,30.71,30.61,30.62,50920.0,30.69,30.71,30.61,30.62,50920.0
2016-04-25 15:00:00,30.62,30.64,30.55,30.62,72403.0,30.62,30.64,30.55,30.62,72403.0
2016-04-25 15:30:00,30.63,30.72,30.6,30.72,160224.0,30.63,30.72,30.6,30.72,160224.0
2016-04-26 09:30:00,30.91,30.99,30.53,30.97,117960.0,30.91,30.99,30.53,30.97,117960.0
2016-04-26 10:00:00,30.98,31.12,30.73,30.87,143313.0,30.98,31.12,30.73,30.87,143313.0
2016-04-26 10:30:00,30.86,31.13,30.79,31.0,63442.0,30.86,31.13,30.79,31.0,63442.0
2016-04-26 11:00:00,31.01,31.54,30.99,31.49,181815.0,31.01,31.54,30.99,31.49,181815.0
2016-04-26 11:30:00,31.48,31.52,31.41,31.45,54507.0,31.48,31.52,31.41,31.45,54507.0
2016-04-26 12:00:00,31.44,31.48,31.33,31.39,42553.0,31.44,31.48,31.33,31.39,42553.0
2016-04-26 12:30:00,31.4,31.43,31.29,31.31,48239.0,31.4,31.43,31.29,31.31,48239.0
2016-04-26 13:00:00,31.32,31.36,31.24,31.36,39266.0,31.32,31.36,31.24,31.36,39266.0
2016-04-26 13:30:00,31.37,31.4,31.3,31.34,51850.0,31.37,31.4,31.3,31.34,51850.0
2016-04-26 14:00:00,31.34,31.36,31.21,31.22,56949.0,31.34,31.36,31.21,31.22,56949.0
2016-04-26 14:30:00,31.22,31.33,31.21,31.25,111015.0,31.22,31.33,31.21,31.25,111015.0
2016-04-26 15:00:00,31.25,31.29,31.18,31.21,60360.0,31.25,31.29,31.18,31.21,60360.0
2016-04-26 15:30:00,31.2,31.3,31.2,31.26,176035.0,31.2,31.3,31.2,31.26,176035.0
2016-04-27 09:30:00,31.05,31.2,30.6,31.1,84199.0,31.05,31.2,30.6,31.1,84199.0
2016-04-27 10:00:00,31.1,31.31,31.01,31.3,116201.0,31.1,31.31,31.01,31.3,116201.0
2016-04-27 10:30:00,31.28,31.28,31.15,31.21,45446.0,31.28,31.28,31.15,31.21,45446.0
2016-04-27 11:00:00,31.19,31.33,31.19,31.25,44642.0,31.19,31.33,31.19,31.25,44642.0
2016-04-27 11:30:00,31.24,31.27,31.17,31.25,48504.0,31.24,31.27,31.17,31.25,48504.0
2016-04-27 12:00:00,31.24,31.28,31.17,31.24,35699.0,31.24,31.28,31.17,31.24,35699.0
2016-04-27 12:30:00,31.23,31.3,31.13,31.29,64244.0,31.23,31.3,31.13,31.29,64244.0
2016-04-27 13:00:00,31.28,31.35,31.22,31.33,47961.0,31.28,31.35,31.22,31.33,47961.0
2016-04-27 13:30:00,31.34,31.34,31.23,31.27,41429.0,31.34,31.34,31.23,31.27,41429.0
2016-04-27 14:00:00,31.21,31.36,31.13,31.3,40591.0,31.21,31.36,31.13,31.3,40591.0
2016-04-27 14:30:00,31.3,31.39,31.26,31.39,48221.0,31.3,31.39,31.26,31.39,48221.0
2016-04-27 15:00:00,31.38,31.49,31.36,31.47,86006.0,31.38,31.49,31.36,31.47,86006.0
2016-04-27 15:30:00,31.46,31.51,31.41,31.49,303809.0,31.46,31.51,31.41,31.49,303809.0
2016-04-28 09:30:00,31.27,31.44,30.78,31.38,32705.0,31.27,31.44,30.78,31.38,32705.0
2016-04-28 10:00:00,31.36,31.51,31.27,31.42,48666.0,31.36,31.51,31.27,31.42,48666.0
2016-04-28 10:30:00,31.43,31.51,31.38,31.39,35832.0,31.43,31.51,31.38,31.39,35832.0
2016-04-28 11:00:00,31.39,31.5,31.29,31.48,33312.0,31.39,31.5,31.29,31.48,33312.0
2016-04-28 11:30:00,31.5,31.5,31.39,31.43,56393.0,31.5,31.5,31.39,31.43,56393.0
2016-04-28 12:00:00,31.43,31.43,31.27,31.3,37085.0,31.43,31.43,31.27,31.3,37085.0
2016-04-28 12:30:00,31.3,31.38,31.3,31.37,24083.0,31.3,31.38,31.3,31.37,24083.0
2016-04-28 13:00:00,31.36,31.36,31.26,31.28,30015.0,31.36,31.36,31.26,31.28,30015.0
2016-04-28 13:30:00,31.29,31.42,31.29,31.39,23909.0,31.29,31.42,31.29,31.39,23909.0
2016-04-28 14:00:00,31.38,31.4,31.31,31.31,22653.0,31.38,31.4,31.31,31.31,22653.0
2016-04-28 14:30:00,31.3,31.31,31.19,31.2,30963.0,31.3,31.31,31.19,31.2,30963.0
2016-04-28 15:00:00,31.2,31.21,31.03,31.04,144123.0,31.2,31.21,31.03,31.04,144123.0
2016-04-28 15:30:00,31.04,31.13,31.04,31.1,212574.0,31.04,31.13,31.04,31.1,212574.0
2016-04-29 09:30:00,29.67,31.11,29.67,30.29,171874.0,29.67,31.11,29.67,30.29,171874.0
2016-04-29 10:00:00,30.27,30.37,30.11,30.33,133519.0,30.27,30.37,30.11,30.33,133519.0
2016-04-29 10:30:00,30.31,30.49,30.24,30.32,39622.0,30.31,30.49,30.24,30.32,39622.0
2016-04-29 11:00:00,30.32,30.37,30.19,30.25,54124.0,30.32,30.37,30.19,30.25,54124.0
2016-04-29 11:30:00,30.24,30.25,29.96,30.09,117697.0,30.24,30.25,29.96,30.09,117697.0
2016-04-29 12:00:00,30.11,30.19,30.07,30.17,30277.0,30.11,30.19,30.07,30.17,30277.0
2016-04-29 12:30:00,30.16,30.2,30.06,30.06,20126.0,30.16,30.2,30.06,30.06,20126.0
2016-04-29 13:00:00,30.06,30.21,30.05,30.21,26651.0,30.06,30.21,30.05,30.21,26651.0
2016-04-29 13:30:00,30.21,30.31,30.2,30.28,67103.0,30.21,30.31,30.2,30.28,67103.0
2016-04-29 14:00:00,30.28,30.35,30.22,30.35,49994.0,30.28,30.35,30.22,30.35,49994.0
2016-04-29 14:30:00,30.33,30.33,30.2,30.21,53422.0,30.33,30.33,30.2,30.21,53422.0
2016-04-29 15:00:00,30.23,30.29,30.21,30.28,52921.0,30.23,30.29,30.21,30.28,52921.0
2016-04-29 15:30:00,30.28,30.4,30.25,30.32,156302.0,30.28,30.4,30.25,30.32,156302.0
2016-05-02 09:30:00,30.31,30.31,29.81,29.99,175391.0,30.31,30.31,29.81,29.99,175391.0
2016-05-02 10:00:00,30.01,30.03,29.77,29.98,170520.0,30.01,30.03,29.77,29.98,170520.0
2016-05-02 10:30:00,29.99,30.03,29.91,29.98,160314.0,29.99,30.03,29.91,29.98,160314.0
2016-05-02 11:00:00,29.99,30.08,29.87,29.93,179069.0,29.99,30.08,29.87,29.93,179069.0
2016-05-02 11:30:00,29.94,30.06,29.91,29.98,128135.0,29.94,30.06,29.91,29.98,128135.0
2016-05-02 12:00:00,29.98,30.09,29.96,30.04,73188.0,29.98,30.09,29.96,30.04,73188.0
2016-05-02 12:30:00,30.05,30.13,30.05,30.05,72276.0,30.05,30.13,30.05,30.05,72276.0
2016-05-02 13:00:00,30.06,30.22,30.01,30.17,85582.0,30.06,30.22,30.01,30.17,85582.0
2016-05-02 13:30:00,30.16,30.28,30.1,30.22,79403.0,30.16,30.28,30.1,30.22,79403.0
2016-05-02 14:00:00,30.21,30.23,30.13,30.13,71434.0,30.21,30.23,30.13,30.13,71434.0
2016-05-02 14:30:00,30.13,30.13,29.93,29.96,146715.0,30.13,30.13,29.93,29.96,146715.0
2016-05-02 15:00:00,29.96,30.01,29.96,29.99,107431.0,29.96,30.01,29.96,29.99,107431.0
2016-05-02 15:30:00,29.99,30.03,29.93,30.01,500438.0,29.99,30.03,29.93,30.01,500438.0
2016-05-03 09:30:00,29.72,29.92,29.35,29.44,185996.0,29.72,29.92,29.35,29.44,185996.0
2016-05-03 10:00:00,29.43,29.65,29.18,29.64,84480.0,29.43,29.65,29.18,29.64,84480.0
2016-05-03 10:30:00,29.65,29.66,29.08,29.1,160719.0,29.65,29.66,29.08,29.1,160719.0
2016-05-03 11:00:00,29.1,29.51,29.07,29.44,174216.0,29.1,29.51,29.07,29.44,174216.0
2016-05-03 11:30:00,29.43,29.59,29.34,29.51,115722.0,29.43,29.59,29.34,29.51,115722.0
2016-05-03 12:00:00,29.51,29.57,29.43,29.55,225447.0,29.51,29.57,29.43,29.55,225447.0
2016-05-03 12:30:00,29.54,29.68,29.54,29.67,49645.0,29.54,29.68,29.54,29.67,49645.0
2016-05-03 13:00:00,29.66,29.67,29.58,29.61,57121.0,29.66,29.67,29.58,29.61,57121.0
2016-05-03 13:30:00,29.62,29.73,29.59,29.6,68931.0,29.62,29.73,29.59,29.6,68931.0
2016-05-03 14:00:00,29.59,29.62,29.53,29.61,61283.0,29.59,29.62,29.53,29.61,61283.0
2016-05-03 14:30:00,29.62,29.64,29.54,29.57,43070.0,29.62,29.64,29.54,29.57,43070.0
2016-05-03 15:00:00,29.58,29.58,29.45,29.48,82105.0,29.58,29.58,29.45,29.48,82105.0
2016-05-03 15:30:00,29.48,29.5,29.32,29.41,421437.0,29.48,29.5,29.32,29.41,421437.0
2016-05-04 09:30:00,29.4,29.85,29.2,29.79,85553.0,29.4,29.85,29.2,29.79,85553.0
2016-05-04 10:00:00,29.82,29.9,29.61,29.65,125449.0,29.82,29.9,29.61,29.65,125449.0
2016-05-04 10:30:00,29.65,29.67,29.34,29.41,133881.0,29.65,29.67,29.34,29.41,133881.0
2016-05-04 11:00:00,29.4,29.46,29.13,29.17,111077.0,29.4,29.46,29.13,29.17,111077.0
2016-05-04 11:30:00,29.18,29.37,29.15,29.31,142580.0,29.18,29.37,29.15,29.31,142580.0
2016-05-04 12:00:00,29.32,29.34,29.1,29.12,63953.0,29.32,29.34,29.1,29.12,63953.0
2016-05-04 12:30:00,29.12,29.13,28.89,28.91,131781.0,29.12,29.13,28.89,28.91,131781.0
2016-05-04 13:00:00,28.91,29.19,28.86,29.18,146991.0,28.91,29.19,28.86,29.18,146991.0
2016-05-04 13:30:00,29.18,29.21,29.11,29.16,91407.0,29.18,29.21,29.11,29.16,91407.0
2016-05-04 14:00:00,29.16,29.24,29.08,29.19,87803.0,29.16,29.24,29.08,29.19,87803.0
2016-05-04 14:30:00,29.2,29.22,29.1,29.14,104197.0,29.2,29.22,29.1,29.14,104197.0
2016-05-04 15:00:00,29.14,29.16,29.05,29.08,181254.0,29.14,29.16,29.05,29.08,181254.0
2016-05-04 15:30:00,29.08,29.19,29.07,29.12,401015.0,29.08,29.19,29.07,29.12,401015.0
2016-05-05 09:30:00,28.9,29.38,27.6,28.01,423117.0,28.9,29.38,27.6,28.01,423117.0
2016-05-05 10:00:00,28.01,28.22,27.81,27.85,215737.0,28.01,28.22,27.81,27.85,215737.0
2016-05-05 10:30:00,27.87,28.22,27.82,28.09,143816.0,27.87,28.22,27.82,28.09,143816.0
2016-05-05 11:00:00,28.09,28.2,28.0,28.01,118286.0,28.09,28.2,28.0,28.01,118286.0
2016-05-05 11:30:00,28.02,28.09,27.99,28.0,115002.0,28.02,28.09,27.99,28.0,115002.0
2016-05-05 12:00:00,28.0,28.09,27.92,28.06,103535.0,28.0,28.09,27.92,28.06,103535.0
2016-05-05 12:30:00,28.06,28.09,27.95,28.0,91873.0,28.06,28.09,27.95,28.0,91873.0
2016-05-05 13:00:00,28.01,28.01,27.78,27.78,117205.0,28.01,28.01,27.78,27.78,117205.0
2016-05-05 13:30:00,27.78,27.88,27.76,27.78,149407.0,27.78,27.88,27.76,27.78,149407.0
2016-05-05 14:00:00,27.78,28.05,27.77,27.94,157644.0,27.78,28.05,27.77,27.94,157644.0
2016-05-05 14:30:00,27.94,28.07,27.92,28.03,130951.0,27.94,28.07,27.92,28.03,130951.0
2016-05-05 15:00:00,28.02,28.18,27.93,28.13,260704.0,28.02,28.18,27.93,28.13,260704.0
2016-05-05 15:30:00,28.13,28.14,27.95,27.98,466362.0,28.13,28.14,27.95,27.98,466362.0
2016-05-06 09:30:00,27.94,27.94,27.34,27.77,260403.0,27.94,27.94,27.34,27.77,260403.0
2016-05-06 10:00:00,27.78,27.99,27.69,27.79,191876.0,27.78,27.99,27.69,27.79,191876.0
2016-05-06 10:30:00,27.76,27.77,27.48,27.6,130458.0,27.76,27.77,27.48,27.6,130458.0
2016-05-06 11:00:00,27.6,27.89,27.59,27.88,138767.0,27.6,27.89,27.59,27.88,138767.0
2016-05-06 11:30:00,27.87,27.91,27.83,27.87,86952.0,27.87,27.91,27.83,27.87,86952.0
2016-05-06 12:00:00,27.86,28.12,27.83,28.11,92324.0,27.86,28.12,27.83,28.11,92324.0
2016-05-06 12:30:00,28.11,28.23,28.05,28.22,135773.0,28.11,28.23,28.05,28.22,135773.0
2016-05-06 13:00:00,28.21,28.42,28.15,28.4,199727.0,28.21,28.42,28.15,28.4,199727.0
2016-05-06 13:30:00,28.4,28.62,28.28,28.62,272728.0,28.4,28.62,28.28,28.62,272728.0
2016-05-06 14:00:00,28.63,28.7,28.54,28.64,189166.0,28.63,28.7,28.54,28.64,189166.0
2016-05-06 14:30:00,28.63,28.75,28.6,28.65,163360.0,28.63,28.75,28.6,28.65,163360.0
2016-05-06 15:00:00,28.65,28.7,28.55,28.67,146672.0,28.65,28.7,28.55,28.67,146672.0
2016-05-06 15:30:00,28.67,28.68,28.54,28.61,345623.0,28.67,28.68,28.54,28.61,345623.0
2016-05-09 09:30:00,28.62,29.15,28.45,29.15,140855.0,28.62,29.15,28.45,29.15,140855.0
2016-05-09 10:00:00,29.15,29.15,28.69,28.8,111600.0,29.15,29.15,28.69,28.8,111600.0
2016-05-09 10:30:00,28.8,29.1,28.72,29.03,114750.0,28.8,29.1,28.72,29.03,114750.0
2016-05-09 11:00:00,29.03,29.09,28.63,28.82,103929.0,29.03,29.09,28.63,28.82,103929.0
2016-05-09 11:30:00,28.82,28.93,28.73,28.81,55963.0,28.82,28.93,28.73,28.81,55963.0
2016-05-09 12:00:00,28.8,28.97,28.69,28.9,71467.0,28.8,28.97,28.69,28.9,71467.0
2016-05-09 12:30:00,28.9,29.05,28.86,29.04,124083.0,28.9,29.05,28.86,29.04,124083.0
2016-05-09 13:00:00,29.05,29.07,28.94,28.99,55761.0,29.05,29.07,28.94,28.99,55761.0
2016-05-09 13:30:00,28.99,28.99,28.88,28.94,63406.0,28.99,28.99,28.88,28.94,63406.0
2016-05-09 14:00:00,28.95,29.03,28.92,29.01,41122.0,28.95,29.03,28.92,29.01,41122.0
2016-05-09 14:30:00,29.01,29.1,28.95,29.02,49260.0,29.01,29.1,28.95,29.02,49260.0
2016-05-09 15:00:00,29.03,29.13,28.98,29.03,68168.0,29.03,29.13,28.98,29.03,68168.0
2016-05-09 15:30:00,29.02,29.07,28.94,28.96,271108.0,29.02,29.07,28.94,28.96,271108.0
2016-05-10 09:30:00,28.38,28.61,27.56,28.22,352654.0,28.38,28.61,27.56,28.22,352654.0
2016-05-10 10:00:00,28.24,28.42,28.13,28.39,134687.0,28.24,28.42,28.13,28.39,134687.0
2016-05-10 10:30:00,28.41,28.46,28.28,28.32,114341.0,28.41,28.46,28.28,28.32,114341.0
2016-05-10 11:00:00,28.32,28.43,28.18,28.23,133870.0,28.32,28.43,28.18,28.23,133870.0
2016-05-10 11:30:00,28.22,28.22,28.06,28.21,123833.0,28.22,28.22,28.06,28.21,123833.0
2016-05-10 12:00:00,28.22,28.4,28.22,28.37,56370.0,28.22,28.4,28.22,28.37,56370.0
2016-05-10 12:30:00,28.38,28.54,28.35,28.5,59315.0,28.38,28.54,28.35,28.5,59315.0
2016-05-10 13:00:00,28.51,28.55,28.51,28.53,48376.0,28.51,28.55,28.51,28.53,48376.0
2016-05-10 13:30:00,28.54,28.61,28.51,28.56,63623.0,28.54,28.61,28.51,28.56,63623.0
2016-05-10 14:00:00,28.56,28.64,28.49,28.62,87212.0,28.56,28.64,28.49,28.62,87212.0
2016-05-10 14:30:00,28.61,28.62,28.51,28.55,83188.0,28.61,28.62,28.51,28.55,83188.0
2016-05-10 15:00:00,28.56,28.62,28.52,28.54,94453.0,28.56,28.62,28.52,28.54,94453.0
2016-05-10 15:30:00,28.54,28.59,28.5,28.52,414704.0,28.54,28.59,28.5,28.52,414704.0
2016-05-11 09:30:00,27.63,27.7,26.98,27.03,537504.0,27.63,27.7,26.98,27.03,537504.0
2016-05-11 10:00:00,27.03,27.17,26.7,27.1,294411.0,27.03,27.17,26.7,27.1,294411.0
2016-05-11 10:30:00,27.09,27.32,27.09,27.15,137884.0,27.09,27.32,27.09,27.15,137884.0
2016-05-11 11:00:00,27.15,27.23,27.01,27.18,175166.0,27.15,27.23,27.01,27.18,175166.0
2016-05-11 11:30:00,27.18,27.23,27.05,27.23,120766.0,27.18,27.23,27.05,27.23,120766.0
2016-05-11 12:00:00,27.22,27.3,27.2,27.24,92731.0,27.22,27.3,27.2,27.24,92731.0
2016-05-11 12:30:00,27.23,27.34,27.16,27.3,166379.0,27.23,27.34,27.16,27.3,166379.0
2016-05-11 13:00:00,27.3,27.39,27.26,27.37,78749.0,27.3,27.39,27.26,27.37,78749.0
2016-05-11 13:30:00,27.37,27.5,27.36,27.4,119610.0,27.37,27.5,27.36,27.4,119610.0
2016-05-11 14:00:00,27.39,27.42,27.25,27.29,132287.0,27.39,27.42,27.25,27.29,132287.0
2016-05-11 14:30:00,27.29,27.38,27.27,27.28,171564.0,27.29,27.38,27.27,27.28,171564.0
2016-05-11 15:00:00,27.27,27.28,27.13,27.14,212223.0,27.27,27.28,27.13,27.14,212223.0
2016-05-11 15:30:00,27.15,27.2,26.95,27.03,535578.0,27.15,27.2,26.95,27.03,535578.0
2016-05-12 09:30:00,27.03,27.15,26.6,26.65,139248.0,27.03,27.15,26.6,26.65,139248.0
2016-05-12 10:00:00,26.65,26.79,26.36,26.66,151703.0,26.65,26.79,26.36,26.66,151703.0
2016-05-12 10:30:00,26.66,26.66,26.4,26.43,102043.0,26.66,26.66,26.4,26.43,102043.0
2016-05-12 11:00:00,26.43,26.62,26.34,26.6,85068.0,26.43,26.62,26.34,26.6,85068.0
2016-05-12 11:30:00,26.63,26.68,26.53,26.55,109542.0,26.63,26.68,26.53,26.55,109542.0
2016-05-12 12:00:00,26.55,26.63,26.53,26.6,74693.0,26.55,26.63,26.53,26.6,74693.0
2016-05-12 12:30:00,26.6,26.73,26.52,26.7,66793.0,26.6,26.73,26.52,26.7,66793.0
2016-05-12 13:00:00,26.71,26.71,26.54,26.67,105804.0,26.71,26.71,26.54,26.67,105804.0
2016-05-12 13:30:00,26.65,26.68,26.57,26.67,50908.0,26.65,26.68,26.57,26.67,50908.0
2016-05-12 14:00:00,26.67,27.01,26.67,27.01,102981.0,26.67,27.01,26.67,27.01,102981.0
2016-05-12 14:30:00,27.0,27.0,26.86,26.99,76696.0,27.0,27.0,26.86,26.99,76696.0
2016-05-12 15:00:00,26.98,26.99,26.87,26.9,62840.0,26.98,26.99,26.87,26.9,62840.0
2016-05-12 15:30:00,26.89,27.05,26.87,26.9,590729.0,26.89,27.05,26.87,26.9,590729.0
2016-05-13 09:30:00,26.66,26.66,25.84,25.91,242209.0,26.66,26.66,25.84,25.91,242209.0
2016-05-13 10:00:00,25.92,26.39,25.89,26.23,225456.0,25.92,26.39,25.89,26.23,225456.0
2016-05-13 10:30:00,26.23,26.79,26.19,26.79,139229.0,26.23,26.79,26.19,26.79,139229.0
2016-05-13 11:00:00,26.79,26.92,26.66,26.73,309571.0,26.79,26.92,26.66,26.73,309571.0
2016-05-13 11:30:00,26.72,26.75,26.37,26.41,95365.0,26.72,26.75,26.37,26.41,95365.0
2016-05-13 12:00:00,26.43,26.76,26.43,26.75,90936.0,26.43,26.76,26.43,26.75,90936.0
2016-05-13 12:30:00,26.75,26.75,26.46,26.52,53820.0,26.75,26.75,26.46,26.52,53820.0
2016-05-13 13:00:00,26.51,26.52,26.28,26.3,56380.0,26.51,26.52,26.28,26.3,56380.0
2016-05-13 13:30:00,26.31,26.39,26.2,26.21,82198.0,26.31,26.39,26.2,26.21,82198.0
2016-05-13 14:00:00,26.2,26.3,26.07,26.16,141040.0,26.2,26.3,26.07,26.16,141040.0
2016-05-13 14:30:00,26.14,26.18,26.01,26.09,106732.0,26.14,26.18,26.01,26.09,106732.0
2016-05-13 15:00:00,26.1,26.1,25.99,26.0,162776.0,26.1,26.1,25.99,26.0,162776.0
2016-05-13 15:30:00,26.0,26.04,25.93,25.98,424119.0,26.0,26.04,25.93,25.98,424119.0
2016-05-16 09:30:00,26.0,26.77,25.92,26.12,154961.0,26.0,26.77,25.92,26.12,154961.0
2016-05-16 10:00:00,26.12,26.19,25.86,26.03,193587.0,26.12,26.19,25.86,26.03,193587.0
2016-05-16 10:30:00,26.05,26.08,25.94,25.99,138145.0,26.05,26.08,25.94,25.99,138145.0
2016-05-16 11:00:00,25.98,26.17,25.98,26.13,139669.0,25.98,26.17,25.98,26.13,139669.0
2016-05-16 11:30:00,26.14,26.26,26.12,26.24,68615.0,26.14,26.26,26.12,26.24,68615.0
2016-05-16 12:00:00,26.26,26.27,26.09,26.1,94426.0,26.26,26.27,26.09,26.1,94426.0
2016-05-16 12:30:00,26.1,26.16,26.05,26.09,55745.0,26.1,26.16,26.05,26.09,55745.0
2016-05-16 13:00:00,26.08,26.21,26.01,26.12,249329.0,26.08,26.21,26.01,26.12,249329.0
2016-05-16 13:30:00,26.12,26.23,26.05,26.2,138042.0,26.12,26.23,26.05,26.2,138042.0
2016-05-16 14:00:00,26.2,26.23,26.08,26.1,108403.0,26.2,26.23,26.08,26.1,108403.0
2016-05-16 14:30:00,26.1,26.25,26.09,26.2,83658.0,26.1,26.25,26.09,26.2,83658.0
2016-05-16 15:00:00,26.19,26.28,26.18,26.22,100656.0,26.19,26.28,26.18,26.22,100656.0
2016-05-16 15:30:00,26.22,26.22,26.08,26.09,530718.0,26.22,26.22,26.08,26.09,530718.0
2016-05-17 09:30:00,26.0,26.43,25.1,25.67,657506.0,26.0,26.43,25.1,25.67,657506.0
2016-05-17 10:00:00,25.67,26.2,25.65,26.12,350195.0,25.67,26.2,25.65,26.12,350195.0
2016-05-17 10:30:00,26.1,26.31,25.94,26.28,218288.0,26.1,26.31,25.94,26.28,218288.0
2016-05-17 11:00:00,26.28,26.28,25.92,25.93,145402.0,26.28,26.28,25.92,25.93,145402.0
2016-05-17 11:30:00,25.93,26.06,25.89,25.99,212304.0,25.93,26.06,25.89,25.99,212304.0
2016-05-17 12:00:00,25.99,26.02,25.89,25.93,104902.0,25.99,26.02,25.89,25.93,104902.0
2016-05-17 12:30:00,25.93,26.05,25.93,26.02,91918.0,25.93,26.05,25.93,26.02,91918.0
2016-05-17 13:00:00,26.01,26.12,25.97,26.03,78589.0,26.01,26.12,25.97,26.03,78589.0
2016-05-17 13:30:00,26.02,26.03,25.69,25.7,103298.0,26.02,26.03,25.69,25.7,103298.0
2016-05-17 14:00:00,25.7,25.71,25.44,25.47,237297.0,25.7,25.71,25.44,25.47,237297.0
2016-05-17 14:30:00,25.46,25.58,25.42,25.49,259096.0,25.46,25.58,25.42,25.49,259096.0
2016-05-17 15:00:00,25.48,25.58,25.41,25.42,328009.0,25.48,25.58,25.41,25.42,328009.0
2016-05-17 15:30:00,25.42,25.51,25.39,25.43,565255.0,25.42,25.51,25.39,25.43,565255.0
2016-05-18 09:30:00,24.79,25.3,24.44,25.02,534134.0,24.79,25.3,24.44,25.02,534134.0
2016-05-18 10:00:00,25.02,25.23,24.91,25.07,358278.0,25.02,25.23,24.91,25.07,358278.0
2016-05-18 10:30:00,25.06,25.07,24.67,24.67,333182.0,25.06,25.07,24.67,24.67,333182.0
2016-05-18 11:00:00,24.68,24.76,24.63,24.7,441270.0,24.68,24.76,24.63,24.7,441270.0
2016-05-18 11:30:00,24.71,24.72,24.38,24.66,405678.0,24.71,24.72,24.38,24.66,405678.0
2016-05-18 12:00:00,24.68,24.76,24.61,24.72,197089.0,24.68,24.76,24.61,24.72,197089.0
2016-05-18 12:30:00,24.72,24.85,24.7,24.82,157972.0,24.72,24.85,24.7,24.82,157972.0
2016-05-18 13:00:00,24.83,24.86,24.52,24.52,166129.0,24.83,24.86,24.52,24.52,166129.0
2016-05-18 13:30:00,24.53,24.72,24.51,24.57,360454.0,24.53,24.72,24.51,24.57,360454.0
2016-05-18 14:00:00,24.56,24.6,24.36,24.39,402297.0,24.56,24.6,24.36,24.39,402297.0
2016-05-18 14:30:00,24.36,24.67,24.29,24.58,331286.0,24.36,24.67,24.29,24.58,331286.0
2016-05-18 15:00:00,24.58,24.65,24.44,24.51,586560.0,24.58,24.65,24.44,24.51,586560.0
2016-05-18 15:30:00,24.51,24.64,24.29,24.58,1279162.0,24.51,24.64,24.29,24.58,1279162.0
2016-05-19 09:30:00,27.09,27.99,27.0,27.59,1939761.0,27.09,27.99,27.0,27.59,1939761.0
2016-05-19 10:00:00,27.6,28.19,27.36,27.88,944716.0,27.6,28.19,27.36,27.88,944716.0
2016-05-19 10:30:00,27.89,28.07,27.46,27.5,569412.0,27.89,28.07,27.46,27.5,569412.0
2016-05-19 11:00:00,27.49,27.55,27.05,27.3,703132.0,27.49,27.55,27.05,27.3,703132.0
2016-05-19 11:30:00,27.3,27.45,27.14,27.38,413704.0,27.3,27.45,27.14,27.38,413704.0
2016-05-19 12:00:00,27.37,27.45,27.01,27.06,376656.0,27.37,27.45,27.01,27.06,376656.0
2016-05-19 12:30:00,27.05,27.19,26.92,27.03,428802.0,27.05,27.19,26.92,27.03,428802.0
2016-05-19 13:00:00,27.03,27.34,27.03,27.23,300859.0,27.03,27.34,27.03,27.23,300859.0
2016-05-19 13:30:00,27.26,27.55,27.19,27.45,393500.0,27.26,27.55,27.19,27.45,393500.0
2016-05-19 14:00:00,27.5,27.95,27.5,27.91,421591.0,27.5,27.95,27.5,27.91,421591.0
2016-05-19 14:30:00,27.89,27.92,27.72,27.82,191586.0,27.89,27.92,27.72,27.82,191586.0
2016-05-19 15:00:00,27.82,28.0,27.8,27.95,370320.0,27.82,28.0,27.8,27.95,370320.0
2016-05-19 15:30:00,27.94,28.19,27.83,28.02,1202408.0,27.94,28.19,27.83,28.02,1202408.0
2016-05-20 09:30:00,28.26,28.78,27.98,28.48,640072.0,28.26,28.78,27.98,28.48,640072.0
2016-05-20 10:00:00,28.5,28.57,28.21,28.25,289151.0,28.5,28.57,28.21,28.25,289151.0
2016-05-20 10:30:00,28.25,28.45,28.22,28.4,200227.0,28.25,28.45,28.22,28.4,200227.0
2016-05-20 11:00:00,28.39,28.53,28.22,28.48,383067.0,28.39,28.53,28.22,28.48,383067.0
2016-05-20 11:30:00,28.47,28.74,28.44,28.7,278486.0,28.47,28.74,28.44,28.7,278486.0
2016-05-20 12:00:00,28.7,28.7,28.42,28.53,159118.0,28.7,28.7,28.42,28.53,159118.0
2016-05-20 12:30:00,28.53,28.64,28.46,28.5,115164.0,28.53,28.64,28.46,28.5,115164.0
2016-05-20 13:00:00,28.5,28.57,28.43,28.53,149439.0,28.5,28.57,28.43,28.53,149439.0
2016-05-20 13:30:00,28.54,28.54,28.35,28.41,163356.0,28.54,28.54,28.35,28.41,163356.0
2016-05-20 14:00:00,28.41,28.55,28.4,28.5,175386.0,28.41,28.55,28.4,28.5,175386.0
2016-05-20 14:30:00,28.51,28.54,28.44,28.5,267118.0,28.51,28.54,28.44,28.5,267118.0
2016-05-20 15:00:00,28.5,28.52,28.46,28.51,310089.0,28.5,28.52,28.46,28.51,310089.0
2016-05-20 15:30:00,28.51,28.57,28.48,28.48,931199.0,28.51,28.57,28.48,28.48,931199.0
2016-05-23 09:30:00,28.38,29.09,28.3,28.63,353593.0,28.38,29.09,28.3,28.63,353593.0
2016-05-23 10:00:00,28.63,29.07,28.63,28.83,176381.0,28.63,29.07,28.63,28.83,176381.0
2016-05-23 10:30:00,28.82,28.89,28.48,28.61,225061.0,28.82,28.89,28.48,28.61,225061.0
2016-05-23 11:00:00,28.61,28.8,28.59,28.68,119833.0,28.61,28.8,28.59,28.68,119833.0
2016-05-23 11:30:00,28.69,28.71,28.37,28.45,123710.0,28.69,28.71,28.37,28.45,123710.0
2016-05-23 12:00:00,28.45,28.71,28.43,28.65,99203.0,28.45,28.71,28.43,28.65,99203.0
2016-05-23 12:30:00,28.66,28.72,28.54,28.59,91895.0,28.66,28.72,28.54,28.59,91895.0
2016-05-23 13:00:00,28.59,28.66,28.46,28.47,74820.0,28.59,28.66,28.46,28.47,74820.0
2016-05-23 13:30:00,28.48,28.54,28.41,28.48,89156.0,28.48,28.54,28.41,28.48,89156.0
2016-05-23 14:00:00,28.49,28.53,28.42,28.5,85345.0,28.49,28.53,28.42,28.5,85345.0
2016-05-23 14:30:00,28.49,28.5,28.33,28.36,116403.0,28.49,28.5,28.33,28.36,116403.0
2016-05-23 15:00:00,28.37,28.38,28.29,28.34,94346.0,28.37,28.38,28.29,28.34,94346.0
2016-05-23 15:30:00,28.35,28.37,28.24,28.31,247736.0,28.35,28.37,28.24,28.31,247736.0
2016-05-24 09:30:00,28.43,28.52,27.98,28.28,189391.0,28.43,28.52,27.98,28.28,189391.0
2016-05-24 10:00:00,28.29,28.5,28.29,28.48,145664.0,28.29,28.5,28.29,28.48,145664.0
2016-05-24 10:30:00,28.49,28.52,28.22,28.33,132975.0,28.49,28.52,28.22,28.33,132975.0
2016-05-24 11:00:00,28.34,28.42,28.29,28.34,77631.0,28.34,28.42,28.29,28.34,77631.0
2016-05-24 11:30:00,28.34,28.35,28.28,28.32,70918.0,28.34,28.35,28.28,28.32,70918.0
2016-05-24 12:00:00,28.33,28.52,28.33,28.49,73925.0,28.33,28.52,28.33,28.49,73925.0
2016-05-24 12:30:00,28.49,28.52,28.42,28.46,64111.0,28.49,28.52,28.42,28.46,64111.0
2016-05-24 13:00:00,28.45,28.59,28.42,28.53,67770.0,28.45,28.59,28.42,28.53,67770.0
2016-05-24 13:30:00,28.54,28.56,28.42,28.44,57291.0,28.54,28.56,28.42,28.44,57291.0
2016-05-24 14:00:00,28.43,28.47,28.41,28.44,82441.0,28.43,28.47,28.41,28.44,82441.0
2016-05-24 14:30:00,28.43,28.52,28.41,28.5,90499.0,28.43,28.52,28.41,28.5,90499.0
2016-05-24 15:00:00,28.5,28.58,28.46,28.53,87500.0,28.5,28.58,28.46,28.53,87500.0
2016-05-24 15:30:00,28.52,28.53,28.45,28.46,283796.0,28.52,28.53,28.45,28.46,283796.0
2016-05-25 09:30:00,28.58,28.64,28.12,28.48,158445.0,28.58,28.64,28.12,28.48,158445.0
2016-05-25 10:00:00,28.49,28.62,28.43,28.55,70106.0,28.49,28.62,28.43,28.55,70106.0
2016-05-25 10:30:00,28.53,28.7,28.42,28.7,72925.0,28.53,28.7,28.42,28.7,72925.0
2016-05-25 11:00:00,28.67,28.7,28.47,28.49,59800.0,28.67,28.7,28.47,28.49,59800.0
2016-05-25 11:30:00,28.49,28.57,28.41,28.51,67481.0,28.49,28.57,28.41,28.51,67481.0
2016-05-25 12:00:00,28.52,28.65,28.49,28.57,77771.0,28.52,28.65,28.49,28.57,77771.0
2016-05-25 12:30:00,28.57,28.63,28.56,28.6,41076.0,28.57,28.63,28.56,28.6,41076.0
2016-05-25 13:00:00,28.6,28.7,28.59,28.62,46129.0,28.6,28.7,28.59,28.62,46129.0
2016-05-25 13:30:00,28.62,28.74,28.6,28.73,66899.0,28.62,28.74,28.6,28.73,66899.0
2016-05-25 14:00:00,28.73,28.74,28.64,28.69,35929.0,28.73,28.74,28.64,28.69,35929.0
2016-05-25 14:30:00,28.69,28.78,28.65,28.66,52340.0,28.69,28.78,28.65,28.66,52340.0
2016-05-25 15:00:00,28.65,28.85,28.65,28.83,70622.0,28.65,28.85,28.65,28.83,70622.0
2016-05-25 15:30:00,28.82,28.86,28.78,28.81,189733.0,28.82,28.86,28.78,28.81,189733.0
2016-05-26 09:30:00,28.7,29.3,28.67,28.8,92338.0,28.7,29.3,28.67,28.8,92338.0
2016-05-26 10:00:00,28.82,29.05,28.8,28.95,92805.0,28.82,29.05,28.8,28.95,92805.0
2016-05-26 10:30:00,28.95,29.04,28.77,28.77,93039.0,28.95,29.04,28.77,28.77,93039.0
2016-05-26 11:00:00,28.77,28.8,28.6,28.74,79967.0,28.77,28.8,28.6,28.74,79967.0
2016-05-26 11:30:00,28.73,28.76,28.68,28.7,50183.0,28.73,28.76,28.68,28.7,50183.0
2016-05-26 12:00:00,28.71,28.82,28.7,28.73,54954.0,28.71,28.82,28.7,28.73,54954.0
2016-05-26 12:30:00,28.72,28.76,28.69,28.72,51438.0,28.72,28.76,28.69,28.72,51438.0
2016-05-26 13:00:00,28.72,28.8,28.7,28.75,47867.0,28.72,28.8,28.7,28.75,47867.0
2016-05-26 13:30:00,28.76,28.81,28.67,28.76,45203.0,28.76,28.81,28.67,28.76,45203.0
2016-05-26 14:00:00,28.77,28.9,28.76,28.89,51978.0,28.77,28.9,28.76,28.89,51978.0
2016-05-26 14:30:00,28.88,28.89,28.71,28.73,50583.0,28.88,28.89,28.71,28.73,50583.0
2016-05-26 15:00:00,28.72,28.76,28.65,28.66,119652.0,28.72,28.76,28.65,28.66,119652.0
2016-05-26 15:30:00,28.66,28.69,28.59,28.63,284031.0,28.66,28.69,28.59,28.63,284031.0
2016-05-27 09:30:00,28.64,28.77,28.52,28.67,100953.0,28.64,28.77,28.52,28.67,100953.0
2016-05-27 10:00:00,28.66,28.9,28.57,28.88,142811.0,28.66,28.9,28.57,28.88,142811.0
2016-05-27 10:30:00,28.93,28.97,28.71,28.79,92124.0,28.93,28.97,28.71,28.79,92124.0
2016-05-27 11:00:00,28.8,28.83,28.68,28.75,89913.0,28.8,28.83,28.68,28.75,89913.0
2016-05-27 11:30:00,28.76,28.76,28.66,28.71,73773.0,28.76,28.76,28.66,28.71,73773.0
2016-05-27 12:00:00,28.71,28.75,28.63,28.73,97255.0,28.71,28.75,28.63,28.73,97255.0
2016-05-27 12:30:00,28.73,28.85,28.69,28.85,40530.0,28.73,28.85,28.69,28.85,40530.0
2016-05-27 13:00:00,28.85,28.85,28.73,28.78,73547.0,28.85,28.85,28.73,28.78,73547.0
2016-05-27 13:30:00,28.78,28.79,28.7,28.75,36850.0,28.78,28.79,28.7,28.75,36850.0
2016-05-27 14:00:00,28.74,28.8,28.71,28.78,26396.0,28.74,28.8,28.71,28.78,26396.0
2016-05-27 14:30:00,28.78,28.82,28.74,28.81,40983.0,28.78,28.82,28.74,28.81,40983.0
2016-05-27 15:00:00,28.8,28.84,28.77,28.82,45227.0,28.8,28.84,28.77,28.82,45227.0
2016-05-27 15:30:00,28.82,28.95,28.81,28.9,254565.0,28.82,28.95,28.81,28.9,254565.0
2016-05-31 09:30:00,28.9,29.16,28.73,28.75,94161.0,28.9,29.16,28.73,28.75,94161.0
2016-05-31 10:00:00,28.77,28.81,28.55,28.58,78093.0,28.77,28.81,28.55,28.58,78093.0
2016-05-31 10:30:00,28.6,28.67,28.45,28.65,80727.0,28.6,28.67,28.45,28.65,80727.0
2016-05-31 11:00:00,28.65,28.72,28.55,28.64,41422.0,28.65,28.72,28.55,28.64,41422.0
2016-05-31 11:30:00,28.63,28.7,28.5,28.51,40462.0,28.63,28.7,28.5,28.51,40462.0
2016-05-31 12:00:00,28.5,28.58,28.42,28.57,46697.0,28.5,28.58,28.42,28.57,46697.0
2016-05-31 12:30:00,28.57,28.6,28.53,28.55,25639.0,28.57,28.6,28.53,28.55,25639.0
2016-05-31 13:00:00,28.55,28.59,28.5,28.55,26344.0,28.55,28.59,28.5,28.55,26344.0
2016-05-31 13:30:00,28.55,28.6,28.5,28.5,25216.0,28.55,28.6,28.5,28.5,25216.0
2016-05-31 14:00:00,28.51,28.51,28.4,28.45,57210.0,28.51,28.51,28.4,28.45,57210.0
2016-05-31 14:30:00,28.46,28.48,28.37,28.44,59692.0,28.46,28.48,28.37,28.44,59692.0
2016-05-31 15:00:00,28.43,28.48,28.39,28.46,63427.0,28.43,28.48,28.39,28.46,63427.0
2016-05-31 15:30:00,28.45,28.58,28.44,28.53,195537.0,28.45,28.58,28.44,28.53,195537.0
2016-06-01 09:30:00,28.4,28.72,28.21,28.7,86226.0,28.4,28.72,28.21,28.7,86226.0
2016-06-01 10:00:00,28.69,28.99,28.59,28.9,169035.0,28.69,28.99,28.59,28.9,169035.0
2016-06-01 10:30:00,28.9,29.04,28.88,28.95,89169.0,28.9,29.04,28.88,28.95,89169.0
2016-06-01 11:00:00,28.96,29.13,28.94,29.04,108618.0,28.96,29.13,28.94,29.04,108618.0
2016-06-01 11:30:00,29.04,29.07,28.82,28.89,180540.0,29.04,29.07,28.82,28.89,180540.0
2016-06-01 12:00:00,28.89,29.02,28.88,28.95,117398.0,28.89,29.02,28.88,28.95,117398.0
2016-06-01 12:30:00,28.94,28.94,28.72,28.75,74142.0,28.94,28.94,28.72,28.75,74142.0
2016-06-01 13:00:00,28.76,28.85,28.73,28.79,53565.0,28.76,28.85,28.73,28.79,53565.0
2016-06-01 13:30:00,28.78,28.85,28.78,28.82,59967.0,28.78,28.85,28.78,28.82,59967.0
2016-06-01 14:00:00,28.82,28.87,28.76,28.86,94577.0,28.82,28.87,28.76,28.86,94577.0
2016-06-01 14:30:00,28.85,28.96,28.83,28.95,107238.0,28.85,28.96,28.83,28.95,107238.0
2016-06-01 15:00:00,28.95,29.01,28.91,28.95,110040.0,28.95,29.01,28.91,28.95,110040.0
2016-06-01 15:30:00,28.95,28.99,28.86,28.9,301895.0,28.95,28.99,28.86,28.9,301895.0
2016-06-02 09:30:00,28.93,29.23,28.73,29.18,77858.0,28.93,29.23,28.73,29.18,77858.0
2016-06-02 10:00:00,29.19,29.26,29.0,29.0,76792.0,29.19,29.26,29.0,29.0,76792.0
2016-06-02 10:30:00,29.0,29.18,29.0,29.13,96624.0,29.0,29.18,29.0,29.13,96624.0
2016-06-02 11:00:00,29.14,29.18,28.99,29.01,110006.0,29.14,29.18,28.99,29.01,110006.0
2016-06-02 11:30:00,29.01,29.07,28.98,29.04,84523.0,29.01,29.07,28.98,29.04,84523.0
2016-06-02 12:00:00,29.04,29.05,28.91,28.96,53581.0,29.04,29.05,28.91,28.96,53581.0
2016-06-02 12:30:00,28.96,29.05,28.92,29.03,50373.0,28.96,29.05,28.92,29.03,50373.0
2016-06-02 13:00:00,29.02,29.15,29.02,29.12,48444.0,29.02,29.15,29.02,29.12,48444.0
2016-06-02 13:30:00,29.11,29.2,29.1,29.16,55979.0,29.11,29.2,29.1,29.16,55979.0
2016-06-02 14:00:00,29.16,29.3,29.13,29.23,88667.0,29.16,29.3,29.13,29.23,88667.0
2016-06-02 14:30:00,29.22,29.26,29.19,29.2,66327.0,29.22,29.26,29.19,29.2,66327.0
2016-06-02 15:00:00,29.2,29.29,29.15,29.24,104073.0,29.2,29.29,29.15,29.24,104073.0
2016-06-02 15:30:00,29.24,29.31,29.2,29.29,270133.0,29.24,29.31,29.2,29.29,270133.0
2016-06-03 09:30:00,29.3,29.65,29.23,29.27,121635.0,29.3,29.65,29.23,29.27,121635.0
2016-06-03 10:00:00,29.25,29.3,29.03,29.18,118131.0,29.25,29.3,29.03,29.18,118131.0
2016-06-03 10:30:00,29.18,29.18,29.01,29.08,81339.0,29.18,29.18,29.01,29.08,81339.0
2016-06-03 11:00:00,29.1,29.17,28.94,28.95,56967.0,29.1,29.17,28.94,28.95,56967.0
2016-06-03 11:30:00,28.95,29.26,28.95,29.24,73888.0,28.95,29.26,28.95,29.24,73888.0
2016-06-03 12:00:00,29.25,29.31,29.16,29.26,85677.0,29.25,29.31,29.16,29.26,85677.0
2016-06-03 12:30:00,29.25,29.28,29.15,29.17,80143.0,29.25,29.28,29.15,29.17,80143.0
2016-06-03 13:00:00,29.17,29.27,29.1,29.26,120897.0,29.17,29.27,29.1,29.26,120897.0
2016-06-03 13:30:00,29.25,29.27,29.15,29.23,46697.0,29.25,29.27,29.15,29.23,46697.0
2016-06-03 14:00:00,29.22,29.24,29.1,29.19,55266.0,29.22,29.24,29.1,29.19,55266.0
2016-06-03 14:30:00,29.2,29.3,29.19,29.25,42690.0,29.2,29.3,29.19,29.25,42690.0
2016-06-03 15:00:00,29.24,29.26,29.17,29.2,57232.0,29.24,29.26,29.17,29.2,57232.0
2016-06-03 15:30:00,29.2,29.26,29.12,29.17,338553.0,29.2,29.26,29.12,29.17,338553.0
2016-06-06 09:30:00,29.2,29.2,28.57,28.58,97112.0,29.2,29.2,28.57,28.58,97112.0
2016-06-06 10:00:00,28.58,28.68,28.44,28.45,140748.0,28.58,28.68,28.44,28.45,140748.0
2016-06-06 10:30:00,28.46,28.6,28.37,28.42,230870.0,28.46,28.6,28.37,28.42,230870.0
2016-06-06 11:00:00,28.41,28.56,28.34,28.51,117645.0,28.41,28.56,28.34,28.51,117645.0
2016-06-06 11:30:00,28.51,28.72,28.49,28.62,45868.0,28.51,28.72,28.49,28.62,45868.0
2016-06-06 12:00:00,28.62,28.62,28.56,28.6,40361.0,28.62,28.62,28.56,28.6,40361.0
2016-06-06 12:30:00,28.6,28.65,28.51,28.55,59683.0,28.6,28.65,28.51,28.55,59683.0
2016-06-06 13:00:00,28.56,28.71,28.49,28.71,114651.0,28.56,28.71,28.49,28.71,114651.0
2016-06-06 13:30:00,28.71,28.74,28.65,28.67,57540.0,28.71,28.74,28.65,28.67,57540.0
2016-06-06 14:00:00,28.66,28.74,28.62,28.73,48811.0,28.66,28.74,28.62,28.73,48811.0
2016-06-06 14:30:00,28.73,28.75,28.67,28.71,56330.0,28.73,28.75,28.67,28.71,56330.0
2016-06-06 15:00:00,28.71,28.72,28.67,28.68,66081.0,28.71,28.72,28.67,28.68,66081.0
2016-06-06 15:30:00,28.68,28.68,28.52,28.55,443357.0,28.68,28.68,28.52,28.55,443357.0
2016-06-07 09:30:00,28.58,28.88,28.37,28.41,101333.0,28.58,28.88,28.37,28.41,101333.0
2016-06-07 10:00:00,28.41,28.47,28.28,28.46,87178.0,28.41,28.47,28.28,28.46,87178.0
2016-06-07 10:30:00,28.47,28.61,28.42,28.6,62380.0,28.47,28.61,28.42,28.6,62380.0
2016-06-07 11:00:00,28.6,28.6,28.54,28.59,64558.0,28.6,28.6,28.54,28.59,64558.0
2016-06-07 11:30:00,28.59,28.81,28.56,28.81,105650.0,28.59,28.81,28.56,28.81,105650.0
2016-06-07 12:00:00,28.81,28.84,28.69,28.72,79362.0,28.81,28.84,28.69,28.72,79362.0
2016-06-07 12:30:00,28.72,28.85,28.68,28.82,143205.0,28.72,28.85,28.68,28.82,143205.0
2016-06-07 13:00:00,28.82,28.92,28.81,28.88,121667.0,28.82,28.92,28.81,28.88,121667.0
2016-06-07 13:30:00,28.87,28.92,28.7,28.71,168535.0,28.87,28.92,28.7,28.71,168535.0
2016-06-07 14:00:00,28.71,28.73,28.66,28.66,129760.0,28.71,28.73,28.66,28.66,129760.0
2016-06-07 14:30:00,28.65,28.69,28.57,28.68,82399.0,28.65,28.69,28.57,28.68,82399.0
2016-06-07 15:00:00,28.68,28.69,28.57,28.68,176097.0,28.68,28.69,28.57,28.68,176097.0
2016-06-07 15:30:00,28.68,28.68,28.54,28.56,420944.0,28.68,28.68,28.54,28.56,420944.0
2016-06-08 09:30:00,28.62,28.66,28.36,28.38,57044.0,28.62,28.66,28.36,28.38,57044.0
2016-06-08 10:00:00,28.37,28.51,28.3,28.46,81545.0,28.37,28.51,28.3,28.46,81545.0
2016-06-08 10:30:00,28.46,28.48,28.39,28.42,114868.0,28.46,28.48,28.39,28.42,114868.0
2016-06-08 11:00:00,28.42,28.44,28.2,28.23,153649.0,28.42,28.44,28.2,28.23,153649.0
2016-06-08 11:30:00,28.23,28.4,28.2,28.4,155620.0,28.23,28.4,28.2,28.4,155620.0
2016-06-08 12:00:00,28.4,28.56,28.39,28.56,59644.0,28.4,28.56,28.39,28.56,59644.0
2016-06-08 12:30:00,28.55,28.6,28.49,28.49,52918.0,28.55,28.6,28.49,28.49,52918.0
2016-06-08 13:00:00,28.49,28.5,28.34,28.37,105974.0,28.49,28.5,28.34,28.37,105974.0
2016-06-08 13:30:00,28.37,28.45,28.36,28.45,60568.0,28.37,28.45,28.36,28.45,60568.0
2016-06-08 14:00:00,28.45,28.45,28.35,28.4,81474.0,28.45,28.45,28.35,28.4,81474.0
2016-06-08 14:30:00,28.39,28.45,28.37,28.41,101111.0,28.39,28.45,28.37,28.41,101111.0
2016-06-08 15:00:00,28.42,28.42,28.36,28.36,76693.0,28.42,28.42,28.36,28.36,76693.0
2016-06-08 15:30:00,28.37,28.37,28.29,28.31,375077.0,28.37,28.37,28.29,28.31,375077.0
2016-06-09 09:30:00,28.29,28.35,27.64,27.75,150317.0,28.29,28.35,27.64,27.75,150317.0
2016-06-09 10:00:00,27.76,27.77,27.45,27.51,198566.0,27.76,27.77,27.45,27.51,198566.0
2016-06-09 10:30:00,27.52,27.59,27.47,27.52,118660.0,27.52,27.59,27.47,27.52,118660.0
2016-06-09 11:00:00,27.52,27.74,27.52,27.67,124351.0,27.52,27.74,27.52,27.67,124351.0
2016-06-09 11:30:00,27.68,27.71,27.53,27.57,80545.0,27.68,27.71,27.53,27.57,80545.0
2016-06-09 12:00:00,27.57,27.59,27.49,27.56,67993.0,27.57,27.59,27.49,27.56,67993.0
2016-06-09 12:30:00,27.56,27.66,27.56,27.65,56175.0,27.56,27.66,27.56,27.65,56175.0
2016-06-09 13:00:00,27.64,27.69,27.57,27.64,80643.0,27.64,27.69,27.57,27.64,80643.0
2016-06-09 13:30:00,27.64,27.67,27.52,27.65,86193.0,27.64,27.67,27.52,27.65,86193.0
2016-06-09 14:00:00,27.65,27.66,27.56,27.64,116037.0,27.65,27.66,27.56,27.64,116037.0
2016-06-09 14:30:00,27.63,27.81,27.63,27.74,200681.0,27.63,27.81,27.63,27.74,200681.0
2016-06-09 15:00:00,27.75,27.93,27.74,27.9,293706.0,27.75,27.93,27.74,27.9,293706.0
2016-06-09 15:30:00,27.9,27.98,27.87,27.93,609483.0,27.9,27.98,27.87,27.93,609483.0
2016-06-10 09:30:00,25.63,26.4,25.61,26.14,1611253.0,25.63,26.4,25.61,26.14,1611253.0
2016-06-10 10:00:00,26.14,26.24,25.8,25.98,648717.0,26.14,26.24,25.8,25.98,648717.0
2016-06-10 10:30:00,25.99,26.21,25.9,26.13,349006.0,25.99,26.21,25.9,26.13,349006.0
2016-06-10 11:00:00,26.13,26.42,26.13,26.36,390195.0,26.13,26.42,26.13,26.36,390195.0
2016-06-10 11:30:00,26.36,26.38,26.14,26.15,247297.0,26.36,26.38,26.14,26.15,247297.0
2016-06-10 12:00:00,26.15,26.26,26.12,26.23,189627.0,26.15,26.26,26.12,26.23,189627.0
2016-06-10 12:30:00,26.24,26.34,26.21,26.3,151202.0,26.24,26.34,26.21,26.3,151202.0
2016-06-10 13:00:00,26.29,26.34,26.2,26.32,162126.0,26.29,26.34,26.2,26.32,162126.0
2016-06-10 13:30:00,26.31,26.31,26.1,26.22,251029.0,26.31,26.31,26.1,26.22,251029.0
2016-06-10 14:00:00,26.22,26.36,26.18,26.34,187666.0,26.22,26.36,26.18,26.34,187666.0
2016-06-10 14:30:00,26.34,26.35,26.13,26.17,201365.0,26.34,26.35,26.13,26.17,201365.0
2016-06-10 15:00:00,26.17,26.29,26.15,26.21,354866.0,26.17,26.29,26.15,26.21,354866.0
2016-06-10 15:30:00,26.22,26.33,26.19,26.32,821604.0,26.22,26.33,26.19,26.32,821604.0
2016-06-13 09:30:00,26.03,26.36,25.68,26.32,330631.0,26.03,26.36,25.68,26.32,330631.0
2016-06-13 10:00:00,26.31,26.49,26.27,26.39,154414.0,26.31,26.49,26.27,26.39,154414.0
2016-06-13 10:30:00,26.39,26.41,26.11,26.17,116014.0,26.39,26.41,26.11,26.17,116014.0
2016-06-13 11:00:00,26.16,26.25,26.13,26.17,87952.0,26.16,26.25,26.13,26.17,87952.0
2016-06-13 11:30:00,26.17,26.26,26.09,26.14,233670.0,26.17,26.26,26.09,26.14,233670.0
2016-06-13 12:00:00,26.13,26.18,26.08,26.11,111996.0,26.13,26.18,26.08,26.11,111996.0
2016-06-13 12:30:00,26.11,26.16,26.07,26.14,51454.0,26.11,26.16,26.07,26.14,51454.0
2016-06-13 13:00:00,26.13,26.17,26.07,26.09,72772.0,26.13,26.17,26.07,26.09,72772.0
2016-06-13 13:30:00,26.09,26.11,25.95,25.96,81805.0,26.09,26.11,25.95,25.96,81805.0
2016-06-13 14:00:00,25.98,26.04,25.96,26.02,55171.0,25.98,26.04,25.96,26.02,55171.0
2016-06-13 14:30:00,26.03,26.2,26.02,26.15,83840.0,26.03,26.2,26.02,26.15,83840.0
2016-06-13 15:00:00,26.16,26.16,26.04,26.11,144391.0,26.16,26.16,26.04,26.11,144391.0
2016-06-13 15:30:00,26.12,26.12,25.92,25.97,384011.0,26.12,26.12,25.92,25.97,384011.0
2016-06-14 09:30:00,26.0,26.13,25.79,25.95,70936.0,26.0,26.13,25.79,25.95,70936.0
2016-06-14 10:00:00,25.94,26.01,25.71,25.71,108248.0,25.94,26.01,25.71,25.71,108248.0
2016-06-14 10:30:00,25.71,25.75,25.53,25.55,190217.0,25.71,25.75,25.53,25.55,190217.0
2016-06-14 11:00:00,25.56,25.77,25.56,25.68,116543.0,25.56,25.77,25.56,25.68,116543.0
2016-06-14 11:30:00,25.68,25.72,25.62,25.7,199575.0,25.68,25.72,25.62,25.7,199575.0
2016-06-14 12:00:00,25.7,26.01,25.64,25.98,75525.0,25.7,26.01,25.64,25.98,75525.0
2016-06-14 12:30:00,25.98,25.98,25.79,25.8,39996.0,25.98,25.98,25.79,25.8,39996.0
2016-06-14 13:00:00,25.8,25.8,25.67,25.7,120707.0,25.8,25.8,25.67,25.7,120707.0
2016-06-14 13:30:00,25.71,25.84,25.7,25.73,89297.0,25.71,25.84,25.7,25.73,89297.0
2016-06-14 14:00:00,25.72,25.84,25.7,25.84,107855.0,25.72,25.84,25.7,25.84,107855.0
2016-06-14 14:30:00,25.84,25.86,25.74,25.76,81928.0,25.84,25.86,25.74,25.76,81928.0
2016-06-14 15:00:00,25.76,25.91,25.71,25.91,100405.0,25.76,25.91,25.71,25.91,100405.0
2016-06-14 15:30:00,25.91,25.95,25.87,25.93,310425.0,25.91,25.95,25.87,25.93,310425.0
2016-06-15 09:30:00,26.09,26.32,25.81,26.28,78108.0,26.09,26.32,25.81,26.28,78108.0
2016-06-15 10:00:00,26.29,26.47,26.27,26.28,94706.0,26.29,26.47,26.27,26.28,94706.0
2016-06-15 10:30:00,26.29,26.59,26.29,26.58,84302.0,26.29,26.59,26.29,26.58,84302.0
2016-06-15 11:00:00,26.59,26.86,26.59,26.67,208369.0,26.59,26.86,26.59,26.67,208369.0
2016-06-15 11:30:00,26.66,26.67,26.46,26.46,99175.0,26.66,26.67,26.46,26.46,99175.0
2016-06-15 12:00:00,26.46,26.52,26.37,26.4,62771.0,26.46,26.52,26.37,26.4,62771.0
2016-06-15 12:30:00,26.39,26.43,26.33,26.33,85973.0,26.39,26.43,26.33,26.33,85973.0
2016-06-15 13:00:00,26.34,26.37,26.18,26.2,67744.0,26.34,26.37,26.18,26.2,67744.0
2016-06-15 13:30:00,26.2,26.26,26.09,26.11,74498.0,26.2,26.26,26.09,26.11,74498.0
2016-06-15 14:00:00,26.11,26.14,25.88,25.88,134942.0,26.11,26.14,25.88,25.88,134942.0
2016-06-15 14:30:00,25.87,26.01,25.85,25.97,184156.0,25.87,26.01,25.85,25.97,184156.0
2016-06-15 15:00:00,25.98,26.05,25.96,25.97,105620.0,25.98,26.05,25.96,25.97,105620.0
2016-06-15 15:30:00,25.97,25.99,25.69,25.77,455369.0,25.97,25.99,25.69,25.77,455369.0
2016-06-16 09:30:00,25.55,25.74,25.26,25.26,127843.0,25.55,25.74,25.26,25.26,127843.0
2016-06-16 10:00:00,25.26,25.49,25.21,25.32,93384.0,25.26,25.49,25.21,25.32,93384.0
2016-06-16 10:30:00,25.31,25.41,25.18,25.4,146298.0,25.31,25.41,25.18,25.4,146298.0
2016-06-16 11:00:00,25.39,25.55,25.32,25.52,89920.0,25.39,25.55,25.32,25.52,89920.0
2016-06-16 11:30:00,25.51,25.54,25.33,25.34,92490.0,25.51,25.54,25.33,25.34,92490.0
2016-06-16 12:00:00,25.35,25.46,25.29,25.45,86982.0,25.35,25.46,25.29,25.45,86982.0
2016-06-16 12:30:00,25.43,25.48,25.35,25.4,50894.0,25.43,25.48,25.35,25.4,50894.0
2016-06-16 13:00:00,25.4,25.47,25.34,25.36,66803.0,25.4,25.47,25.34,25.36,66803.0
2016-06-16 13:30:00,25.36,25.37,25.22,25.29,92160.0,25.36,25.37,25.22,25.29,92160.0
2016-06-16 14:00:00,25.28,25.49,25.28,25.42,82628.0,25.28,25.49,25.28,25.42,82628.0
2016-06-16 14:30:00,25.42,25.68,25.42,25.6,238773.0,25.42,25.68,25.42,25.6,238773.0
2016-06-16 15:00:00,25.59,25.63,25.5,25.58,102159.0,25.59,25.63,25.5,25.58,102159.0
2016-06-16 15:30:00,25.58,25.6,25.5,25.55,298155.0,25.58,25.6,25.5,25.55,298155.0
2016-06-17 09:30:00,25.57,25.95,25.33,25.95,156364.0,25.57,25.95,25.33,25.95,156364.0
2016-06-17 10:00:00,25.95,26.39,25.9,26.34,207510.0,25.95,26.39,25.9,26.34,207510.0
2016-06-17 10:30:00,26.33,26.58,26.26,26.41,215764.0,26.33,26.58,26.26,26.41,215764.0
2016-06-17 11:00:00,26.42,26.42,26.07,26.07,204375.0,26.42,26.42,26.07,26.07,204375.0
2016-06-17 11:30:00,26.06,26.13,25.94,25.98,114068.0,26.06,26.13,25.94,25.98,114068.0
2016-06-17 12:00:00,25.97,26.16,25.96,26.06,106950.0,25.97,26.16,25.96,26.06,106950.0
2016-06-17 12:30:00,26.07,26.12,25.98,26.01,74040.0,26.07,26.12,25.98,26.01,74040.0
2016-06-17 13:00:00,26.01,26.06,25.94,26.0,90667.0,26.01,26.06,25.94,26.0,90667.0
2016-06-17 13:30:00,25.99,26.1,25.99,26.05,82965.0,25.99,26.1,25.99,26.05,82965.0
2016-06-17 14:00:00,26.04,26.13,26.02,26.1,74198.0,26.04,26.13,26.02,26.1,74198.0
2016-06-17 14:30:00,26.11,26.12,26.03,26.06,53305.0,26.11,26.12,26.03,26.06,53305.0
2016-06-17 15:00:00,26.05,26.05,25.95,26.0,91236.0,26.05,26.05,25.95,26.0,91236.0
2016-06-17 15:30:00,26.0,26.03,25.9,25.98,575958.0,26.0,26.03,25.9,25.98,575958.0
2016-06-20 09:30:00,26.27,26.5,26.16,26.22,115253.0,26.27,26.5,26.16,26.22,115253.0
2016-06-20 10:00:00,26.22,26.56,26.17,26.5,247580.0,26.22,26.56,26.17,26.5,247580.0
2016-06-20 10:30:00,26.5,26.62,26.4,26.59,178593.0,26.5,26.62,26.4,26.59,178593.0
2016-06-20 11:00:00,26.58,26.61,26.4,26.4,97467.0,26.58,26.61,26.4,26.4,97467.0
2016-06-20 11:30:00,26.4,26.41,26.3,26.4,81963.0,26.4,26.41,26.3,26.4,81963.0
2016-06-20 12:00:00,26.4,26.45,26.33,26.4,69493.0,26.4,26.45,26.33,26.4,69493.0
2016-06-20 12:30:00,26.39,26.45,26.3,26.32,82763.0,26.39,26.45,26.3,26.32,82763.0
2016-06-20 13:00:00,26.32,26.38,26.26,26.3,64007.0,26.32,26.38,26.26,26.3,64007.0
2016-06-20 13:30:00,26.29,26.36,26.25,26.28,73005.0,26.29,26.36,26.25,26.28,73005.0
2016-06-20 14:00:00,26.29,26.31,26.19,26.2,85247.0,26.29,26.31,26.19,26.2,85247.0
2016-06-20 14:30:00,26.2,26.29,26.17,26.28,77002.0,26.2,26.29,26.17,26.28,77002.0
2016-06-20 15:00:00,26.27,26.28,26.17,26.17,67823.0,26.27,26.28,26.17,26.17,67823.0
2016-06-20 15:30:00,26.16,26.21,26.1,26.15,230569.0,26.16,26.21,26.1,26.15,230569.0
2016-06-21 09:30:00,26.19,26.46,26.06,26.29,235670.0,26.19,26.46,26.06,26.29,235670.0
2016-06-21 10:00:00,26.29,26.31,26.1,26.19,109757.0,26.29,26.31,26.1,26.19,109757.0
2016-06-21 10:30:00,26.19,26.29,26.07,26.26,138189.0,26.19,26.29,26.07,26.26,138189.0
2016-06-21 11:00:00,26.26,26.51,26.24,26.46,118430.0,26.26,26.51,26.24,26.46,118430.0
2016-06-21 11:30:00,26.46,26.48,26.3,26.37,79093.0,26.46,26.48,26.3,26.37,79093.0
2016-06-21 12:00:00,26.37,26.38,26.23,26.35,69867.0,26.37,26.38,26.23,26.35,69867.0
2016-06-21 12:30:00,26.36,26.42,26.32,26.37,90902.0,26.36,26.42,26.32,26.37,90902.0
2016-06-21 13:00:00,26.38,26.42,26.27,26.28,60315.0,26.38,26.42,26.27,26.28,60315.0
2016-06-21 13:30:00,26.27,26.28,26.18,26.27,101321.0,26.27,26.28,26.18,26.27,101321.0
2016-06-21 14:00:00,26.28,26.28,26.16,26.24,148606.0,26.28,26.28,26.16,26.24,148606.0
2016-06-21 14:30:00,26.25,26.35,26.25,26.28,55734.0,26.25,26.35,26.25,26.28,55734.0
2016-06-21 15:00:00,26.28,26.31,26.2,26.29,73164.0,26.28,26.31,26.2,26.29,73164.0
2016-06-21 15:30:00,26.29,26.33,26.25,26.27,255521.0,26.29,26.33,26.25,26.27,255521.0
2016-06-22 09:30:00,26.4,26.83,26.11,26.72,74228.0,26.4,26.83,26.11,26.72,74228.0
2016-06-22 10:00:00,26.73,26.97,26.68,26.94,141358.0,26.73,26.97,26.68,26.94,141358.0
2016-06-22 10:30:00,26.94,27.09,26.92,26.97,142051.0,26.94,27.09,26.92,26.97,142051.0
2016-06-22 11:00:00,26.97,27.24,26.91,27.2,276076.0,26.97,27.24,26.91,27.2,276076.0
2016-06-22 11:30:00,27.2,27.25,27.11,27.13,208115.0,27.2,27.25,27.11,27.13,208115.0
2016-06-22 12:00:00,27.13,27.19,26.95,26.97,232659.0,27.13,27.19,26.95,26.97,232659.0
2016-06-22 12:30:00,26.97,27.04,26.9,27.0,225594.0,26.97,27.04,26.9,27.0,225594.0
2016-06-22 13:00:00,27.0,27.0,26.82,26.83,264221.0,27.0,27.0,26.82,26.83,264221.0
2016-06-22 13:30:00,26.82,26.98,26.81,26.98,124279.0,26.82,26.98,26.81,26.98,124279.0
2016-06-22 14:00:00,26.98,27.05,26.97,27.0,160711.0,26.98,27.05,26.97,27.0,160711.0
2016-06-22 14:30:00,27.0,27.04,26.9,26.93,110947.0,27.0,27.04,26.9,26.93,110947.0
2016-06-22 15:00:00,26.93,27.02,26.92,27.0,201944.0,26.93,27.02,26.92,27.0,201944.0
2016-06-22 15:30:00,27.01,27.04,26.93,26.97,669630.0,27.01,27.04,26.93,26.97,669630.0
2016-06-23 09:30:00,27.08,27.32,26.97,27.11,92987.0,27.08,27.32,26.97,27.11,92987.0
2016-06-23 10:00:00,27.12,27.26,27.11,27.16,129053.0,27.12,27.26,27.11,27.16,129053.0
2016-06-23 10:30:00,27.15,27.22,27.09,27.17,164679.0,27.15,27.22,27.09,27.17,164679.0
2016-06-23 11:00:00,27.16,27.26,27.12,27.26,83878.0,27.16,27.26,27.12,27.26,83878.0
2016-06-23 11:30:00,27.26,27.33,27.2,27.2,143413.0,27.26,27.33,27.2,27.2,143413.0
2016-06-23 12:00:00,27.21,27.25,27.18,27.18,65587.0,27.21,27.25,27.18,27.18,65587.0
2016-06-23 12:30:00,27.18,27.2,27.04,27.08,62617.0,27.18,27.2,27.04,27.08,62617.0
2016-06-23 13:00:00,27.08,27.12,27.05,27.1,43155.0,27.08,27.12,27.05,27.1,43155.0
2016-06-23 13:30:00,27.09,27.11,26.99,27.01,72387.0,27.09,27.11,26.99,27.01,72387.0
2016-06-23 14:00:00,27.01,27.02,26.87,26.87,76625.0,27.01,27.02,26.87,26.87,76625.0
2016-06-23 14:30:00,26.88,26.93,26.8,26.92,117035.0,26.88,26.93,26.8,26.92,117035.0
2016-06-23 15:00:00,26.91,26.92,26.82,26.83,73996.0,26.91,26.92,26.82,26.83,73996.0
2016-06-23 15:30:00,26.83,26.98,26.82,26.9,407508.0,26.83,26.98,26.82,26.9,407508.0
2016-06-24 09:30:00,26.11,26.36,26.04,26.14,100606.0,26.11,26.36,26.04,26.14,100606.0
2016-06-24 10:00:00,26.18,26.31,26.05,26.29,73352.0,26.18,26.31,26.05,26.29,73352.0
2016-06-24 10:30:00,26.24,26.35,26.2,26.21,54788.0,26.24,26.35,26.2,26.21,54788.0
2016-06-24 11:00:00,26.2,26.23,26.08,26.17,298287.0,26.2,26.23,26.08,26.17,298287.0
2016-06-24 11:30:00,26.16,26.24,26.11,26.14,242361.0,26.16,26.24,26.11,26.14,242361.0
2016-06-24 12:00:00,26.13,26.17,25.86,25.86,243441.0,26.13,26.17,25.86,25.86,243441.0
2016-06-24 12:30:00,25.85,26.02,25.82,25.87,99062.0,25.85,26.02,25.82,25.87,99062.0
2016-06-24 13:00:00,25.87,26.07,25.86,26.04,72396.0,25.87,26.07,25.86,26.04,72396.0
2016-06-24 13:30:00,26.04,26.12,26.0,26.11,65424.0,26.04,26.12,26.0,26.11,65424.0
2016-06-24 14:00:00,26.11,26.12,25.93,25.94,65062.0,26.11,26.12,25.93,25.94,65062.0
2016-06-24 14:30:00,25.94,25.98,25.87,25.96,88166.0,25.94,25.98,25.87,25.96,88166.0
2016-06-24 15:00:00,25.97,26.05,25.89,25.9,166804.0,25.97,26.05,25.89,25.9,166804.0
2016-06-24 15:30:00,25.89,26.04,25.81,25.86,755977.0,25.89,26.04,25.81,25.86,755977.0
2016-06-27 09:30:00,25.69,25.82,25.54,25.65,176465.0,25.69,25.82,25.54,25.65,176465.0
2016-06-27 10:00:00,25.64,25.69,25.43,25.44,209607.0,25.64,25.69,25.43,25.44,209607.0
2016-06-27 10:30:00,25.44,25.45,25.08,25.11,275965.0,25.44,25.45,25.08,25.11,275965.0
2016-06-27 11:00:00,25.1,25.31,25.04,25.18,209346.0,25.1,25.31,25.04,25.18,209346.0
2016-06-27 11:30:00,25.18,25.39,25.17,25.32,152515.0,25.18,25.39,25.17,25.32,152515.0
2016-06-27 12:00:00,25.3,25.54,25.29,25.52,91484.0,25.3,25.54,25.29,25.52,91484.0
2016-06-27 12:30:00,25.54,25.69,25.49,25.67,124140.0,25.54,25.69,25.49,25.67,124140.0
2016-06-27 13:00:00,25.66,25.81,25.66,25.77,179204.0,25.66,25.81,25.66,25.77,179204.0
2016-06-27 13:30:00,25.75,25.77,25.58,25.63,103867.0,25.75,25.77,25.58,25.63,103867.0
2016-06-27 14:00:00,25.64,25.67,25.52,25.62,78433.0,25.64,25.67,25.52,25.62,78433.0
2016-06-27 14:30:00,25.61,25.69,25.58,25.59,130504.0,25.61,25.69,25.58,25.59,130504.0
2016-06-27 15:00:00,25.59,25.75,25.58,25.63,132445.0,25.59,25.75,25.58,25.63,132445.0
2016-06-27 15:30:00,25.63,25.76,25.6,25.72,368725.0,25.63,25.76,25.6,25.72,368725.0
2016-06-28 09:30:00,25.92,26.53,25.92,26.33,87352.0,25.92,26.53,25.92,26.33,87352.0
2016-06-28 10:00:00,26.33,26.39,26.08,26.14,103850.0,26.33,26.39,26.08,26.14,103850.0
2016-06-28 10:30:00,26.15,26.17,26.0,26.07,105118.0,26.15,26.17,26.0,26.07,105118.0
2016-06-28 11:00:00,26.08,26.1,25.96,26.01,89430.0,26.08,26.1,25.96,26.01,89430.0
2016-06-28 11:30:00,26.01,26.12,25.97,26.05,80123.0,26.01,26.12,25.97,26.05,80123.0
2016-06-28 12:00:00,26.06,26.16,26.04,26.11,234024.0,26.06,26.16,26.04,26.11,234024.0
2016-06-28 12:30:00,26.11,26.2,26.09,26.12,91061.0,26.11,26.2,26.09,26.12,91061.0
2016-06-28 13:00:00,26.11,26.15,25.98,25.99,129822.0,26.11,26.15,25.98,25.99,129822.0
2016-06-28 13:30:00,26.0,26.09,25.95,26.03,84764.0,26.0,26.09,25.95,26.03,84764.0
2016-06-28 14:00:00,26.02,26.09,25.99,26.08,73722.0,26.02,26.09,25.99,26.08,73722.0
2016-06-28 14:30:00,26.08,26.25,26.07,26.21,113481.0,26.08,26.25,26.07,26.21,113481.0
2016-06-28 15:00:00,26.2,26.3,26.12,26.15,116281.0,26.2,26.3,26.12,26.15,116281.0
2016-06-28 15:30:00,26.16,26.23,26.1,26.18,454795.0,26.16,26.23,26.1,26.18,454795.0
2016-06-29 09:30:00,26.43,27.08,26.37,27.08,134357.0,26.43,27.08,26.37,27.08,134357.0
2016-06-29 10:00:00,27.08,27.21,26.95,27.04,196000.0,27.08,27.21,26.95,27.04,196000.0
2016-06-29 10:30:00,27.03,27.14,26.96,27.1,132014.0,27.03,27.14,26.96,27.1,132014.0
2016-06-29 11:00:00,27.1,27.29,27.08,27.17,154848.0,27.1,27.29,27.08,27.17,154848.0
2016-06-29 11:30:00,27.18,27.28,27.05,27.18,105026.0,27.18,27.28,27.05,27.18,105026.0
2016-06-29 12:00:00,27.18,27.25,27.05,27.23,63259.0,27.18,27.25,27.05,27.23,63259.0
2016-06-29 12:30:00,27.23,27.23,27.03,27.03,51577.0,27.23,27.23,27.03,27.03,51577.0
2016-06-29 13:00:00,27.02,27.04,26.87,26.92,131213.0,27.02,27.04,26.87,26.92,131213.0
2016-06-29 13:30:00,26.91,27.09,26.91,27.07,88843.0,26.91,27.09,26.91,27.07,88843.0
2016-06-29 14:00:00,27.06,27.07,26.98,26.98,60153.0,27.06,27.07,26.98,26.98,60153.0
2016-06-29 14:30:00,26.99,27.1,26.98,27.1,58551.0,26.99,27.1,26.98,27.1,58551.0
2016-06-29 15:00:00,27.1,27.13,26.99,27.01,102162.0,27.1,27.13,26.99,27.01,102162.0
2016-06-29 15:30:00,27.02,27.02,26.94,26.98,254979.0,27.02,27.02,26.94,26.98,254979.0
2016-06-30 09:30:00,26.94,27.21,26.8,26.91,41869.0,26.94,27.21,26.8,26.91,41869.0
2016-06-30 10:00:00,26.92,27.07,26.91,26.94,81397.0,26.92,27.07,26.91,26.94,81397.0
2016-06-30 10:30:00,26.96,27.3,26.94,27.27,77284.0,26.96,27.3,26.94,27.27,77284.0
2016-06-30 11:00:00,27.25,27.39,27.22,27.37,61390.0,27.25,27.39,27.22,27.37,61390.0
2016-06-30 11:30:00,27.38,27.42,27.24,27.27,62235.0,27.38,27.42,27.24,27.27,62235.0
2016-06-30 12:00:00,27.28,27.38,27.25,27.37,83892.0,27.28,27.38,27.25,27.37,83892.0
2016-06-30 12:30:00,27.36,27.49,27.34,27.48,76148.0,27.36,27.49,27.34,27.48,76148.0
2016-06-30 13:00:00,27.49,27.5,27.36,27.39,60891.0,27.49,27.5,27.36,27.39,60891.0
2016-06-30 13:30:00,27.38,27.48,27.38,27.48,58546.0,27.38,27.48,27.38,27.48,58546.0
2016-06-30 14:00:00,27.48,27.51,27.45,27.48,73630.0,27.48,27.51,27.45,27.48,73630.0
2016-06-30 14:30:00,27.48,27.52,27.45,27.46,72294.0,27.48,27.52,27.45,27.46,72294.0
2016-06-30 15:00:00,27.47,27.47,27.35,27.44,136779.0,27.47,27.47,27.35,27.44,136779.0
2016-06-30 15:30:00,27.43,27.51,27.41,27.51,310479.0,27.43,27.51,27.41,27.51,310479.0
2016-07-01 09:30:00,27.4,27.94,27.37,27.91,70825.0,27.4,27.94,27.37,27.91,70825.0
2016-07-01 10:00:00,27.93,28.11,27.74,28.08,142457.0,27.93,28.11,27.74,28.08,142457.0
2016-07-01 10:30:00,28.07,28.07,27.89,28.02,70270.0,28.07,28.07,27.89,28.02,70270.0
2016-07-01 11:00:00,28.01,28.09,27.85,27.92,145349.0,28.01,28.09,27.85,27.92,145349.0
2016-07-01 11:30:00,27.91,28.07,27.87,28.03,106539.0,27.91,28.07,27.87,28.03,106539.0
2016-07-01 12:00:00,28.03,28.09,28.01,28.03,87313.0,28.03,28.09,28.01,28.03,87313.0
2016-07-01 12:30:00,28.03,28.1,27.94,28.02,90755.0,28.03,28.1,27.94,28.02,90755.0
2016-07-01 13:00:00,28.02,28.06,27.89,27.89,75920.0,28.02,28.06,27.89,27.89,75920.0
2016-07-01 13:30:00,27.89,28.0,27.84,27.96,127104.0,27.89,28.0,27.84,27.96,127104.0
2016-07-01 14:00:00,27.96,27.97,27.83,27.85,66224.0,27.96,27.97,27.83,27.85,66224.0
2016-07-01 14:30:00,27.84,27.87,27.79,27.87,115634.0,27.84,27.87,27.79,27.87,115634.0
2016-07-01 15:00:00,27.87,27.97,27.84,27.87,96685.0,27.87,27.97,27.84,27.87,96685.0
2016-07-01 15:30:00,27.87,27.92,27.8,27.85,314386.0,27.87,27.92,27.8,27.85,314386.0
2016-07-05 09:30:00,27.62,27.76,27.24,27.48,92779.0,27.62,27.76,27.24,27.48,92779.0
2016-07-05 10:00:00,27.47,27.49,27.26,27.36,121813.0,27.47,27.49,27.26,27.36,121813.0
2016-07-05 10:30:00,27.38,27.65,27.37,27.43,163597.0,27.38,27.65,27.37,27.43,163597.0
2016-07-05 11:00:00,27.43,27.48,27.25,27.47,80614.0,27.43,27.48,27.25,27.47,80614.0
2016-07-05 11:30:00,27.46,27.48,27.25,27.3,64279.0,27.46,27.48,27.25,27.3,64279.0
2016-07-05 12:00:00,27.29,27.47,27.28,27.46,58986.0,27.29,27.47,27.28,27.46,58986.0
2016-07-05 12:30:00,27.45,27.55,27.41,27.51,77877.0,27.45,27.55,27.41,27.51,77877.0
2016-07-05 13:00:00,27.51,27.55,27.34,27.35,63248.0,27.51,27.55,27.34,27.35,63248.0
2016-07-05 13:30:00,27.35,27.37,27.25,27.28,50780.0,27.35,27.37,27.25,27.28,50780.0
2016-07-05 14:00:00,27.28,27.45,27.27,27.41,76817.0,27.28,27.45,27.27,27.41,76817.0
2016-07-05 14:30:00,27.4,27.48,27.36,27.41,83874.0,27.4,27.48,27.36,27.41,83874.0
2016-07-05 15:00:00,27.41,27.56,27.39,27.56,116985.0,27.41,27.56,27.39,27.56,116985.0
2016-07-05 15:30:00,27.55,27.73,27.55,27.6,435711.0,27.55,27.73,27.55,27.6,435711.0
2016-07-06 09:30:00,27.38,27.79,27.31,27.72,94122.0,27.38,27.79,27.31,27.72,94122.0
2016-07-06 10:00:00,27.73,27.96,27.45,27.53,107186.0,27.73,27.96,27.45,27.53,107186.0
2016-07-06 10:30:00,27.54,27.74,27.44,27.68,94119.0,27.54,27.74,27.44,27.68,94119.0
2016-07-06 11:00:00,27.7,27.95,27.57,27.6,146146.0,27.7,27.95,27.57,27.6,146146.0
2016-07-06 11:30:00,27.6,27.68,27.49,27.64,124885.0,27.6,27.68,27.49,27.64,124885.0
2016-07-06 12:00:00,27.64,27.94,27.63,27.93,226450.0,27.64,27.94,27.63,27.93,226450.0
2016-07-06 12:30:00,27.93,27.93,27.65,27.73,119987.0,27.93,27.93,27.65,27.73,119987.0
2016-07-06 13:00:00,27.74,27.94,27.7,27.93,150533.0,27.74,27.94,27.7,27.93,150533.0
2016-07-06 13:30:00,27.93,27.97,27.86,27.96,99181.0,27.93,27.97,27.86,27.96,99181.0
2016-07-06 14:00:00,27.96,27.96,27.77,27.91,153646.0,27.96,27.96,27.77,27.91,153646.0
2016-07-06 14:30:00,27.91,28.06,27.89,28.06,108387.0,27.91,28.06,27.89,28.06,108387.0
2016-07-06 15:00:00,28.07,28.22,28.05,28.19,242690.0,28.07,28.22,28.05,28.19,242690.0
2016-07-06 15:30:00,28.18,28.26,28.09,28.17,754989.0,28.18,28.26,28.09,28.17,754989.0
2016-07-07 09:30:00,28.07,28.45,27.98,28.34,90990.0,28.07,28.45,27.98,28.34,90990.0
2016-07-07 10:00:00,28.34,28.47,28.21,28.46,290734.0,28.34,28.47,28.21,28.46,290734.0
2016-07-07 10:30:00,28.45,28.46,28.14,28.15,129390.0,28.45,28.46,28.14,28.15,129390.0
2016-07-07 11:00:00,28.13,28.3,28.09,28.2,102711.0,28.13,28.3,28.09,28.2,102711.0
2016-07-07 11:30:00,28.19,28.34,28.12,28.27,70485.0,28.19,28.34,28.12,28.27,70485.0
2016-07-07 12:00:00,28.27,28.28,28.1,28.23,59888.0,28.27,28.28,28.1,28.23,59888.0
2016-07-07 12:30:00,28.22,28.25,28.09,28.1,57057.0,28.22,28.25,28.09,28.1,57057.0
2016-07-07 13:00:00,28.09,28.13,28.02,28.09,85799.0,28.09,28.13,28.02,28.09,85799.0
2016-07-07 13:30:00,28.09,28.12,27.97,28.02,64849.0,28.09,28.12,27.97,28.02,64849.0
2016-07-07 14:00:00,28.02,28.03,27.87,27.94,85730.0,28.02,28.03,27.87,27.94,85730.0
2016-07-07 14:30:00,27.95,27.98,27.88,27.96,63238.0,27.95,27.98,27.88,27.96,63238.0
2016-07-07 15:00:00,27.95,28.1,27.94,28.09,72384.0,27.95,28.1,27.94,28.09,72384.0
2016-07-07 15:30:00,28.11,28.14,28.03,28.06,249349.0,28.11,28.14,28.03,28.06,249349.0
2016-07-08 09:30:00,28.33,29.06,28.26,28.94,127688.0,28.33,29.06,28.26,28.94,127688.0
2016-07-08 10:00:00,28.93,29.01,28.64,28.83,97611.0,28.93,29.01,28.64,28.83,97611.0
2016-07-08 10:30:00,28.84,29.11,28.76,29.06,115800.0,28.84,29.11,28.76,29.06,115800.0
2016-07-08 11:00:00,29.06,29.16,28.95,29.09,125340.0,29.06,29.16,28.95,29.09,125340.0
2016-07-08 11:30:00,29.09,29.17,28.97,28.98,70315.0,29.09,29.17,28.97,28.98,70315.0
2016-07-08 12:00:00,28.97,29.06,28.94,28.99,70573.0,28.97,29.06,28.94,28.99,70573.0
2016-07-08 12:30:00,28.98,29.07,28.93,29.04,51621.0,28.98,29.07,28.93,29.04,51621.0
2016-07-08 13:00:00,29.04,29.08,28.98,29.02,87270.0,29.04,29.08,28.98,29.02,87270.0
2016-07-08 13:30:00,29.01,29.08,29.01,29.06,69979.0,29.01,29.08,29.01,29.06,69979.0
2016-07-08 14:00:00,29.06,29.11,29.05,29.08,84387.0,29.06,29.11,29.05,29.08,84387.0
2016-07-08 14:30:00,29.07,29.18,29.05,29.14,95370.0,29.07,29.18,29.05,29.14,95370.0
2016-07-08 15:00:00,29.14,29.15,29.05,29.08,73929.0,29.14,29.15,29.05,29.08,73929.0
2016-07-08 15:30:00,29.08,29.14,29.07,29.09,298621.0,29.08,29.14,29.07,29.09,298621.0
2016-07-11 09:30:00,29.28,29.48,29.2,29.34,56301.0,29.28,29.48,29.2,29.34,56301.0
2016-07-11 10:00:00,29.35,29.38,29.2,29.27,59108.0,29.35,29.38,29.2,29.27,59108.0
2016-07-11 10:30:00,29.29,29.42,29.28,29.42,134307.0,29.29,29.42,29.28,29.42,134307.0
2016-07-11 11:00:00,29.43,29.5,29.38,29.44,85545.0,29.43,29.5,29.38,29.44,85545.0
2016-07-11 11:30:00,29.42,29.53,29.38,29.38,106385.0,29.42,29.53,29.38,29.38,106385.0
2016-07-11 12:00:00,29.37,29.43,29.31,29.33,47345.0,29.37,29.43,29.31,29.33,47345.0
2016-07-11 12:30:00,29.33,29.46,29.33,29.44,49432.0,29.33,29.46,29.33,29.44,49432.0
2016-07-11 13:00:00,29.43,29.48,29.36,29.37,54685.0,29.43,29.48,29.36,29.37,54685.0
2016-07-11 13:30:00,29.37,29.44,29.31,29.36,70331.0,29.37,29.44,29.31,29.36,70331.0
2016-07-11 14:00:00,29.37,29.42,29.34,29.34,64070.0,29.37,29.42,29.34,29.34,64070.0
2016-07-11 14:30:00,29.34,29.39,29.31,29.35,47401.0,29.34,29.39,29.31,29.35,47401.0
2016-07-11 15:00:00,29.35,29.49,29.35,29.45,89206.0,29.35,29.49,29.35,29.45,89206.0
2016-07-11 15:30:00,29.45,29.51,29.44,29.48,264258.0,29.45,29.51,29.44,29.48,264258.0
2016-07-12 09:30:00,29.67,30.24,29.54,29.86,148199.0,29.67,30.24,29.54,29.86,148199.0
2016-07-12 10:00:00,29.87,29.91,29.67,29.87,95027.0,29.87,29.91,29.67,29.87,95027.0
2016-07-12 10:30:00,29.88,29.93,29.76,29.85,106249.0,29.88,29.93,29.76,29.85,106249.0
2016-07-12 11:00:00,29.83,29.89,29.79,29.85,89508.0,29.83,29.89,29.79,29.85,89508.0
2016-07-12 11:30:00,29.84,29.89,29.8,29.88,52444.0,29.84,29.89,29.8,29.88,52444.0
2016-07-12 12:00:00,29.86,29.92,29.81,29.91,95889.0,29.86,29.92,29.81,29.91,95889.0
2016-07-12 12:30:00,29.89,29.91,29.82,29.86,75080.0,29.89,29.91,29.82,29.86,75080.0
2016-07-12 13:00:00,29.87,29.9,29.79,29.81,44548.0,29.87,29.9,29.79,29.81,44548.0
2016-07-12 13:30:00,29.81,29.85,29.75,29.75,66164.0,29.81,29.85,29.75,29.75,66164.0
2016-07-12 14:00:00,29.76,29.83,29.76,29.82,79161.0,29.76,29.83,29.76,29.82,79161.0
2016-07-12 14:30:00,29.83,29.85,29.74,29.75,78644.0,29.83,29.85,29.74,29.75,78644.0
2016-07-12 15:00:00,29.74,29.78,29.69,29.75,77059.0,29.74,29.78,29.69,29.75,77059.0
2016-07-12 15:30:00,29.75,29.8,29.67,29.69,265360.0,29.75,29.8,29.67,29.69,265360.0
2016-07-13 09:30:00,29.86,30.04,29.35,29.41,154744.0,29.86,30.04,29.35,29.41,154744.0
2016-07-13 10:00:00,29.44,29.6,29.42,29.52,89388.0,29.44,29.6,29.42,29.52,89388.0
2016-07-13 10:30:00,29.52,29.61,29.48,29.54,64724.0,29.52,29.61,29.48,29.54,64724.0
2016-07-13 11:00:00,29.53,29.54,29.31,29.34,41239.0,29.53,29.54,29.31,29.34,41239.0
2016-07-13 11:30:00,29.32,29.41,29.25,29.41,86929.0,29.32,29.41,29.25,29.41,86929.0
2016-07-13 12:00:00,29.41,29.47,29.39,29.42,39719.0,29.41,29.47,29.39,29.42,39719.0
2016-07-13 12:30:00,29.42,29.49,29.4,29.47,24400.0,29.42,29.49,29.4,29.47,24400.0
2016-07-13 13:00:00,29.46,29.51,29.4,29.4,44090.0,29.46,29.51,29.4,29.4,44090.0
2016-07-13 13:30:00,29.4,29.46,29.36,29.37,29577.0,29.4,29.46,29.36,29.37,29577.0
2016-07-13 14:00:00,29.37,29.51,29.36,29.49,41982.0,29.37,29.51,29.36,29.49,41982.0
2016-07-13 14:30:00,29.5,29.5,29.41,29.42,41858.0,29.5,29.5,29.41,29.42,41858.0
2016-07-13 15:00:00,29.42,29.44,29.37,29.43,72198.0,29.42,29.44,29.37,29.43,72198.0
2016-07-13 15:30:00,29.43,29.47,29.41,29.44,136857.0,29.43,29.47,29.41,29.44,136857.0
2016-07-14 09:30:00,29.67,29.67,29.26,29.44,78017.0,29.67,29.67,29.26,29.44,78017.0
2016-07-14 10:00:00,29.45,29.5,29.23,29.29,82583.0,29.45,29.5,29.23,29.29,82583.0
2016-07-14 10:30:00,29.3,29.38,29.2,29.26,76610.0,29.3,29.38,29.2,29.26,76610.0
2016-07-14 11:00:00,29.27,29.38,29.21,29.22,142195.0,29.27,29.38,29.21,29.22,142195.0
2016-07-14 11:30:00,29.21,29.23,29.02,29.14,105079.0,29.21,29.23,29.02,29.14,105079.0
2016-07-14 12:00:00,29.16,29.33,29.16,29.24,89199.0,29.16,29.33,29.16,29.24,89199.0
2016-07-14 12:30:00,29.25,29.31,29.21,29.23,61093.0,29.25,29.31,29.21,29.23,61093.0
2016-07-14 13:00:00,29.23,29.31,29.22,29.27,68660.0,29.23,29.31,29.22,29.27,68660.0
2016-07-14 13:30:00,29.28,29.3,29.14,29.16,71766.0,29.28,29.3,29.14,29.16,71766.0
2016-07-14 14:00:00,29.17,29.29,29.17,29.24,55813.0,29.17,29.29,29.17,29.24,55813.0
2016-07-14 14:30:00,29.24,29.26,29.21,29.21,54834.0,29.24,29.26,29.21,29.21,54834.0
2016-07-14 15:00:00,29.22,29.22,29.15,29.16,76914.0,29.22,29.22,29.15,29.16,76914.0
2016-07-14 15:30:00,29.16,29.19,29.12,29.16,330916.0,29.16,29.19,29.12,29.16,330916.0
2016-07-15 09:30:00,29.26,29.5,29.03,29.32,122484.0,29.26,29.5,29.03,29.32,122484.0
2016-07-15 10:00:00,29.34,29.42,29.17,29.26,31866.0,29.34,29.42,29.17,29.26,31866.0
2016-07-15 10:30:00,29.26,29.28,29.2,29.22,19483.0,29.26,29.28,29.2,29.22,19483.0
2016-07-15 11:00:00,29.22,29.24,29.04,29.06,51253.0,29.22,29.24,29.04,29.06,51253.0
2016-07-15 11:30:00,29.06,29.1,28.97,29.03,74482.0,29.06,29.1,28.97,29.03,74482.0
2016-07-15 12:00:00,29.03,29.24,29.01,29.24,121936.0,29.03,29.24,29.01,29.24,121936.0
2016-07-15 12:30:00,29.25,29.38,29.13,29.26,265009.0,29.25,29.38,29.13,29.26,265009.0
2016-07-15 13:00:00,29.25,29.29,29.21,29.29,34636.0,29.25,29.29,29.21,29.29,34636.0
2016-07-15 13:30:00,29.28,29.29,29.16,29.19,18780.0,29.28,29.29,29.16,29.19,18780.0
2016-07-15 14:00:00,29.19,29.2,29.15,29.17,21997.0,29.19,29.2,29.15,29.17,21997.0
2016-07-15 14:30:00,29.18,29.22,29.16,29.19,24721.0,29.18,29.22,29.16,29.19,24721.0
2016-07-15 15:00:00,29.19,29.23,29.13,29.23,51694.0,29.19,29.23,29.13,29.23,51694.0
2016-07-15 15:30:00,29.22,29.23,29.14,29.17,102873.0,29.22,29.23,29.14,29.17,102873.0
2016-07-18 09:30:00,29.22,29.49,29.15,29.25,95341.0,29.22,29.49,29.15,29.25,95341.0
2016-07-18 10:00:00,29.25,29.51,29.25,29.46,229450.0,29.25,29.51,29.25,29.46,229450.0
2016-07-18 10:30:00,29.47,29.66,29.41,29.58,183911.0,29.47,29.66,29.41,29.58,183911.0
2016-07-18 11:00:00,29.58,29.76,29.57,29.73,151596.0,29.58,29.76,29.57,29.73,151596.0
2016-07-18 11:30:00,29.72,29.85,29.66,29.83,168463.0,29.72,29.85,29.66,29.83,168463.0
2016-07-18 12:00:00,29.83,29.95,29.82,29.85,231183.0,29.83,29.95,29.82,29.85,231183.0
2016-07-18 12:30:00,29.84,29.9,29.7,29.72,117461.0,29.84,29.9,29.7,29.72,117461.0
2016-07-18 13:00:00,29.71,29.74,29.52,29.53,110439.0,29.71,29.74,29.52,29.53,110439.0
2016-07-18 13:30:00,29.54,29.58,29.49,29.51,68414.0,29.54,29.58,29.49,29.51,68414.0
2016-07-18 14:00:00,29.52,29.68,29.51,29.63,75167.0,29.52,29.68,29.51,29.63,75167.0
2016-07-18 14:30:00,29.62,29.62,29.46,29.54,105177.0,29.62,29.62,29.46,29.54,105177.0
2016-07-18 15:00:00,29.53,29.56,29.46,29.54,117954.0,29.53,29.56,29.46,29.54,117954.0
2016-07-18 15:30:00,29.54,29.67,29.52,29.61,206778.0,29.54,29.67,29.52,29.61,206778.0
2016-07-19 09:30:00,29.64,29.83,29.16,29.2,85221.0,29.64,29.83,29.16,29.2,85221.0
2016-07-19 10:00:00,29.2,29.21,29.05,29.13,116618.0,29.2,29.21,29.05,29.13,116618.0
2016-07-19 10:30:00,29.14,29.19,29.08,29.09,30440.0,29.14,29.19,29.08,29.09,30440.0
2016-07-19 11:00:00,29.09,29.25,29.08,29.2,34799.0,29.09,29.25,29.08,29.2,34799.0
2016-07-19 11:30:00,29.19,29.25,29.11,29.13,38148.0,29.19,29.25,29.11,29.13,38148.0
2016-07-19 12:00:00,29.14,29.28,29.14,29.28,54211.0,29.14,29.28,29.14,29.28,54211.0
2016-07-19 12:30:00,29.26,29.29,29.21,29.28,26064.0,29.26,29.29,29.21,29.28,26064.0
2016-07-19 13:00:00,29.27,29.28,29.13,29.15,36981.0,29.27,29.28,29.13,29.15,36981.0
2016-07-19 13:30:00,29.16,29.17,29.1,29.17,24384.0,29.16,29.17,29.1,29.17,24384.0
2016-07-19 14:00:00,29.17,29.18,29.12,29.15,34850.0,29.17,29.18,29.12,29.15,34850.0
2016-07-19 14:30:00,29.15,29.17,29.11,29.11,26878.0,29.15,29.17,29.11,29.11,26878.0
2016-07-19 15:00:00,29.12,29.15,29.09,29.12,39857.0,29.12,29.15,29.09,29.12,39857.0
2016-07-19 15:30:00,29.12,29.22,29.1,29.2,192495.0,29.12,29.22,29.1,29.2,192495.0
2016-07-20 09:30:00,29.3,29.54,29.2,29.3,36426.0,29.3,29.54,29.2,29.3,36426.0
2016-07-20 10:00:00,29.32,29.37,29.24,29.33,62000.0,29.32,29.37,29.24,29.33,62000.0
2016-07-20 10:30:00,29.34,29.5,29.33,29.45,69178.0,29.34,29.5,29.33,29.45,69178.0
2016-07-20 11:00:00,29.45,29.53,29.43,29.49,59620.0,29.45,29.53,29.43,29.49,59620.0
2016-07-20 11:30:00,29.49,29.55,29.48,29.53,51807.0,29.49,29.55,29.48,29.53,51807.0
2016-07-20 12:00:00,29.53,29.58,29.48,29.58,63673.0,29.53,29.58,29.48,29.58,63673.0
2016-07-20 12:30:00,29.57,29.66,29.56,29.65,65035.0,29.57,29.66,29.56,29.65,65035.0
2016-07-20 13:00:00,29.64,29.73,29.64,29.73,57665.0,29.64,29.73,29.64,29.73,57665.0
2016-07-20 13:30:00,29.72,29.75,29.71,29.74,76808.0,29.72,29.75,29.71,29.74,76808.0
2016-07-20 14:00:00,29.74,29.8,29.69,29.69,80657.0,29.74,29.8,29.69,29.69,80657.0
2016-07-20 14:30:00,29.69,29.75,29.64,29.7,61198.0,29.69,29.75,29.64,29.7,61198.0
2016-07-20 15:00:00,29.7,29.73,29.66,29.66,62135.0,29.7,29.73,29.66,29.66,62135.0
2016-07-20 15:30:00,29.67,29.72,29.66,29.7,248286.0,29.67,29.72,29.66,29.7,248286.0
2016-07-21 09:30:00,29.6,29.9,29.42,29.46,83842.0,29.6,29.9,29.42,29.46,83842.0
2016-07-21 10:00:00,29.44,29.53,29.42,29.46,71256.0,29.44,29.53,29.42,29.46,71256.0
2016-07-21 10:30:00,29.48,29.56,29.46,29.53,67730.0,29.48,29.56,29.46,29.53,67730.0
2016-07-21 11:00:00,29.53,29.54,29.45,29.48,62936.0,29.53,29.54,29.45,29.48,62936.0
2016-07-21 11:30:00,29.48,29.48,29.31,29.36,53867.0,29.48,29.48,29.31,29.36,53867.0
2016-07-21 12:00:00,29.36,29.4,29.28,29.36,43907.0,29.36,29.4,29.28,29.36,43907.0
2016-07-21 12:30:00,29.33,29.35,29.24,29.29,25027.0,29.33,29.35,29.24,29.29,25027.0
2016-07-21 13:00:00,29.29,29.36,29.28,29.35,49439.0,29.29,29.36,29.28,29.35,49439.0
2016-07-21 13:30:00,29.35,29.38,29.25,29.26,30967.0,29.35,29.38,29.25,29.26,30967.0
2016-07-21 14:00:00,29.26,29.28,29.22,29.27,38680.0,29.26,29.28,29.22,29.27,38680.0
2016-07-21 14:30:00,29.27,29.27,29.22,29.24,40935.0,29.27,29.27,29.22,29.24,40935.0
2016-07-21 15:00:00,29.24,29.26,29.18,29.26,54722.0,29.24,29.26,29.18,29.26,54722.0
2016-07-21 15:30:00,29.26,29.33,29.24,29.32,237556.0,29.26,29.33,29.24,29.32,237556.0
2016-07-22 09:30:00,29.22,29.49,28.91,28.94,89850.0,29.22,29.49,28.91,28.94,89850.0
2016-07-22 10:00:00,28.94,29.02,28.86,28.99,102057.0,28.94,29.02,28.86,28.99,102057.0
2016-07-22 10:30:00,29.0,29.05,28.96,29.02,136547.0,29.0,29.05,28.96,29.02,136547.0
2016-07-22 11:00:00,29.02,29.18,29.01,29.16,69605.0,29.02,29.18,29.01,29.16,69605.0
2016-07-22 11:30:00,29.15,29.29,29.14,29.28,68583.0,29.15,29.29,29.14,29.28,68583.0
2016-07-22 12:00:00,29.28,29.33,29.24,29.3,68509.0,29.28,29.33,29.24,29.3,68509.0
2016-07-22 12:30:00,29.3,29.33,29.26,29.3,60207.0,29.3,29.33,29.26,29.3,60207.0
2016-07-22 13:00:00,29.3,29.36,29.3,29.35,50967.0,29.3,29.36,29.3,29.35,50967.0
2016-07-22 13:30:00,29.35,29.36,29.31,29.31,42167.0,29.35,29.36,29.31,29.31,42167.0
2016-07-22 14:00:00,29.32,29.32,29.25,29.26,61462.0,29.32,29.32,29.25,29.26,61462.0
2016-07-22 14:30:00,29.26,29.26,29.15,29.21,134717.0,29.26,29.26,29.15,29.21,134717.0
2016-07-22 15:00:00,29.2,29.24,29.14,29.15,134466.0,29.2,29.24,29.14,29.15,134466.0
2016-07-22 15:30:00,29.16,29.18,29.13,29.16,238614.0,29.16,29.18,29.13,29.16,238614.0
2016-07-25 09:30:00,29.29,29.89,29.29,29.8,213684.0,29.29,29.89,29.29,29.8,213684.0
2016-07-25 10:00:00,29.8,29.93,29.73,29.92,134110.0,29.8,29.93,29.73,29.92,134110.0
2016-07-25 10:30:00,29.91,30.12,29.89,30.12,179260.0,29.91,30.12,29.89,30.12,179260.0
2016-07-25 11:00:00,30.11,30.29,29.96,30.18,216842.0,30.11,30.29,29.96,30.18,216842.0
2016-07-25 11:30:00,30.18,30.19,30.04,30.07,165358.0,30.18,30.19,30.04,30.07,165358.0
2016-07-25 12:00:00,30.07,30.1,29.96,30.07,127060.0,30.07,30.1,29.96,30.07,127060.0
2016-07-25 12:30:00,30.07,30.11,30.04,30.09,126410.0,30.07,30.11,30.04,30.09,126410.0
2016-07-25 13:00:00,30.1,30.11,29.98,30.1,71679.0,30.1,30.11,29.98,30.1,71679.0
2016-07-25 13:30:00,30.09,30.1,30.01,30.07,132079.0,30.09,30.1,30.01,30.07,132079.0
2016-07-25 14:00:00,30.07,30.11,30.06,30.09,108108.0,30.07,30.11,30.06,30.09,108108.0
2016-07-25 14:30:00,30.09,30.11,30.02,30.03,121846.0,30.09,30.11,30.02,30.03,121846.0
2016-07-25 15:00:00,30.04,30.05,29.95,29.99,119940.0,30.04,30.05,29.95,29.99,119940.0
2016-07-25 15:30:00,29.99,29.99,29.91,29.97,409829.0,29.99,29.99,29.91,29.97,409829.0
2016-07-26 09:30:00,30.01,30.69,30.0,30.58,169019.0,30.01,30.69,30.0,30.58,169019.0
2016-07-26 10:00:00,30.57,30.77,30.44,30.71,303296.0,30.57,30.77,30.44,30.71,303296.0
2016-07-26 10:30:00,30.71,30.86,30.53,30.54,189079.0,30.71,30.86,30.53,30.54,189079.0
2016-07-26 11:00:00,30.54,30.65,30.51,30.59,186467.0,30.54,30.65,30.51,30.59,186467.0
2016-07-26 11:30:00,30.59,30.67,30.57,30.63,65366.0,30.59,30.67,30.57,30.63,65366.0
2016-07-26 12:00:00,30.64,30.71,30.55,30.56,56293.0,30.64,30.71,30.55,30.56,56293.0
2016-07-26 12:30:00,30.56,30.62,30.53,30.54,62875.0,30.56,30.62,30.53,30.54,62875.0
2016-07-26 13:00:00,30.55,30.64,30.52,30.57,128049.0,30.55,30.64,30.52,30.57,128049.0
2016-07-26 13:30:00,30.55,30.72,30.55,30.72,100691.0,30.55,30.72,30.55,30.72,100691.0
2016-07-26 14:00:00,30.72,30.79,30.69,30.76,103520.0,30.72,30.79,30.69,30.76,103520.0
2016-07-26 14:30:00,30.77,30.81,30.48,30.49,387367.0,30.77,30.81,30.48,30.49,387367.0
2016-07-26 15:00:00,30.5,30.51,30.3,30.44,369469.0,30.5,30.51,30.3,30.44,369469.0
2016-07-26 15:30:00,30.44,30.51,30.42,30.46,380277.0,30.44,30.51,30.42,30.46,380277.0
2016-07-27 09:30:00,30.56,30.81,30.56,30.77,102407.0,30.56,30.81,30.56,30.77,102407.0
2016-07-27 10:00:00,30.74,30.75,30.53,30.66,149255.0,30.74,30.75,30.53,30.66,149255.0
2016-07-27 10:30:00,30.66,30.7,30.34,30.36,192368.0,30.66,30.7,30.34,30.36,192368.0
2016-07-27 11:00:00,30.36,30.5,30.33,30.49,128285.0,30.36,30.5,30.33,30.49,128285.0
2016-07-27 11:30:00,30.49,30.53,30.45,30.46,74198.0,30.49,30.53,30.45,30.46,74198.0
2016-07-27 12:00:00,30.45,30.46,30.24,30.25,86406.0,30.45,30.46,30.24,30.25,86406.0
2016-07-27 12:30:00,30.25,30.28,30.11,30.17,69237.0,30.25,30.28,30.11,30.17,69237.0
2016-07-27 13:00:00,30.18,30.19,30.11,30.12,59551.0,30.18,30.19,30.11,30.12,59551.0
2016-07-27 13:30:00,30.13,30.22,29.86,29.89,117406.0,30.13,30.22,29.86,29.89,117406.0
2016-07-27 14:00:00,29.92,30.2,29.87,30.13,127450.0,29.92,30.2,29.87,30.13,127450.0
2016-07-27 14:30:00,30.12,30.15,30.07,30.13,112107.0,30.12,30.15,30.07,30.13,112107.0
2016-07-27 15:00:00,30.13,30.23,30.09,30.2,153778.0,30.13,30.23,30.09,30.2,153778.0
2016-07-27 15:30:00,30.2,30.2,30.07,30.11,232519.0,30.2,30.2,30.07,30.11,232519.0
2016-07-28 09:30:00,30.08,30.32,29.81,29.9,48290.0,30.08,30.32,29.81,29.9,48290.0
2016-07-28 10:00:00,29.89,29.92,29.41,29.48,249736.0,29.89,29.92,29.41,29.48,249736.0
2016-07-28 10:30:00,29.48,29.48,29.13,29.21,226562.0,29.48,29.48,29.13,29.21,226562.0
2016-07-28 11:00:00,29.22,29.51,29.21,29.5,158290.0,29.22,29.51,29.21,29.5,158290.0
2016-07-28 11:30:00,29.48,29.63,29.48,29.52,106527.0,29.48,29.63,29.48,29.52,106527.0
2016-07-28 12:00:00,29.52,29.54,29.47,29.5,99827.0,29.52,29.54,29.47,29.5,99827.0
2016-07-28 12:30:00,29.5,29.57,29.46,29.49,88114.0,29.5,29.57,29.46,29.49,88114.0
2016-07-28 13:00:00,29.49,29.76,29.47,29.75,114079.0,29.49,29.76,29.47,29.75,114079.0
2016-07-28 13:30:00,29.76,29.87,29.72,29.87,49370.0,29.76,29.87,29.72,29.87,49370.0
2016-07-28 14:00:00,29.87,29.92,29.85,29.89,49488.0,29.87,29.92,29.85,29.89,49488.0
2016-07-28 14:30:00,29.89,29.89,29.75,29.76,71576.0,29.89,29.89,29.75,29.76,71576.0
2016-07-28 15:00:00,29.77,29.79,29.71,29.74,101851.0,29.77,29.79,29.71,29.74,101851.0
2016-07-28 15:30:00,29.75,29.81,29.74,29.78,196758.0,29.75,29.81,29.74,29.78,196758.0
2016-07-29 09:30:00,29.66,29.76,29.28,29.45,61596.0,29.66,29.76,29.28,29.45,61596.0
2016-07-29 10:00:00,29.46,29.46,29.17,29.33,165018.0,29.46,29.46,29.17,29.33,165018.0
2016-07-29 10:30:00,29.33,29.44,29.27,29.44,88142.0,29.33,29.44,29.27,29.44,88142.0
2016-07-29 11:00:00,29.45,29.58,29.43,29.52,60075.0,29.45,29.58,29.43,29.52,60075.0
2016-07-29 11:30:00,29.51,29.62,29.51,29.53,85697.0,29.51,29.62,29.51,29.53,85697.0
2016-07-29 12:00:00,29.53,29.73,29.52,29.69,75721.0,29.53,29.73,29.52,29.69,75721.0
2016-07-29 12:30:00,29.68,29.73,29.55,29.62,58909.0,29.68,29.73,29.55,29.62,58909.0
2016-07-29 13:00:00,29.63,29.69,29.56,29.61,144292.0,29.63,29.69,29.56,29.61,144292.0
2016-07-29 13:30:00,29.6,29.72,29.56,29.72,102284.0,29.6,29.72,29.56,29.72,102284.0
2016-07-29 14:00:00,29.71,29.82,29.7,29.79,58636.0,29.71,29.82,29.7,29.79,58636.0
2016-07-29 14:30:00,29.8,29.8,29.66,29.77,86762.0,29.8,29.8,29.66,29.77,86762.0
2016-07-29 15:00:00,29.76,29.9,29.71,29.88,87357.0,29.76,29.9,29.71,29.88,87357.0
2016-07-29 15:30:00,29.87,30.0,29.87,29.9,199816.0,29.87,30.0,29.87,29.9,199816.0
2016-08-01 09:30:00,30.0,30.15,29.56,29.76,67245.0,30.0,30.15,29.56,29.76,67245.0
2016-08-01 10:00:00,29.77,29.93,29.74,29.86,84212.0,29.77,29.93,29.74,29.86,84212.0
2016-08-01 10:30:00,29.87,29.92,29.69,29.75,79708.0,29.87,29.92,29.69,29.75,79708.0
2016-08-01 11:00:00,29.76,29.85,29.61,29.63,205680.0,29.76,29.85,29.61,29.63,205680.0
2016-08-01 11:30:00,29.63,29.71,29.57,29.6,175479.0,29.63,29.71,29.57,29.6,175479.0
2016-08-01 12:00:00,29.61,29.66,29.36,29.42,111079.0,29.61,29.66,29.36,29.42,111079.0
2016-08-01 12:30:00,29.44,29.53,29.37,29.5,108144.0,29.44,29.53,29.37,29.5,108144.0
2016-08-01 13:00:00,29.51,29.67,29.48,29.6,84342.0,29.51,29.67,29.48,29.6,84342.0
2016-08-01 13:30:00,29.61,29.7,29.55,29.68,141368.0,29.61,29.7,29.55,29.68,141368.0
2016-08-01 14:00:00,29.69,29.69,29.57,29.58,176755.0,29.69,29.69,29.57,29.58,176755.0
2016-08-01 14:30:00,29.59,29.7,29.57,29.67,55936.0,29.59,29.7,29.57,29.67,55936.0
2016-08-01 15:00:00,29.68,29.71,29.6,29.63,67003.0,29.68,29.71,29.6,29.63,67003.0
2016-08-01 15:30:00,29.62,29.66,29.51,29.58,299143.0,29.62,29.66,29.51,29.58,299143.0
2016-08-02 09:30:00,29.6,29.72,29.01,29.05,116055.0,29.6,29.72,29.01,29.05,116055.0
2016-08-02 10:00:00,29.07,29.1,28.82,28.86,104369.0,29.07,29.1,28.82,28.86,104369.0
2016-08-02 10:30:00,28.86,28.87,28.56,28.58,152604.0,28.86,28.87,28.56,28.58,152604.0
2016-08-02 11:00:00,28.59,28.77,28.56,28.68,109908.0,28.59,28.77,28.56,28.68,109908.0
2016-08-02 11:30:00,28.7,28.84,28.7,28.75,59288.0,28.7,28.84,28.7,28.75,59288.0
2016-08-02 12:00:00,28.75,28.83,28.7,28.76,92198.0,28.75,28.83,28.7,28.76,92198.0
2016-08-02 12:30:00,28.75,28.86,28.73,28.86,50544.0,28.75,28.86,28.73,28.86,50544.0
2016-08-02 13:00:00,28.86,28.91,28.84,28.89,64510.0,28.86,28.91,28.84,28.89,64510.0
2016-08-02 13:30:00,28.91,28.96,28.83,28.85,48159.0,28.91,28.96,28.83,28.85,48159.0
2016-08-02 14:00:00,28.85,28.93,28.84,28.89,49430.0,28.85,28.93,28.84,28.89,49430.0
2016-08-02 14:30:00,28.89,28.96,28.85,28.89,46064.0,28.89,28.96,28.85,28.89,46064.0
2016-08-02 15:00:00,28.89,28.89,28.79,28.79,181597.0,28.89,28.89,28.79,28.79,181597.0
2016-08-02 15:30:00,28.78,28.78,28.68,28.7,169968.0,28.78,28.78,28.68,28.7,169968.0
2016-08-03 09:30:00,28.35,28.81,27.82,28.72,106753.0,28.35,28.81,27.82,28.72,106753.0
2016-08-03 10:00:00,28.7,28.91,28.64,28.86,151833.0,28.7,28.91,28.64,28.86,151833.0
2016-08-03 10:30:00,28.84,28.88,28.54,28.59,228657.0,28.84,28.88,28.54,28.59,228657.0
2016-08-03 11:00:00,28.61,28.81,28.58,28.81,65257.0,28.61,28.81,28.58,28.81,65257.0
2016-08-03 11:30:00,28.81,28.87,28.73,28.82,49471.0,28.81,28.87,28.73,28.82,49471.0
2016-08-03 12:00:00,28.8,28.86,28.75,28.85,45740.0,28.8,28.86,28.75,28.85,45740.0
2016-08-03 12:30:00,28.85,29.05,28.83,29.03,38274.0,28.85,29.05,28.83,29.03,38274.0
2016-08-03 13:00:00,29.04,29.14,29.03,29.12,36532.0,29.04,29.14,29.03,29.12,36532.0
2016-08-03 13:30:00,29.1,29.18,29.09,29.15,31991.0,29.1,29.18,29.09,29.15,31991.0
2016-08-03 14:00:00,29.15,29.2,29.07,29.08,47279.0,29.15,29.2,29.07,29.08,47279.0
2016-08-03 14:30:00,29.07,29.17,29.06,29.14,53001.0,29.07,29.17,29.06,29.14,53001.0
2016-08-03 15:00:00,29.13,29.22,29.13,29.19,161808.0,29.13,29.22,29.13,29.19,161808.0
2016-08-03 15:30:00,29.19,29.19,29.07,29.15,183733.0,29.19,29.19,29.07,29.15,183733.0
2016-08-04 09:30:00,29.12,29.62,29.1,29.29,60131.0,29.12,29.62,29.1,29.29,60131.0
2016-08-04 10:00:00,29.3,29.32,29.03,29.07,272490.0,29.3,29.32,29.03,29.07,272490.0
2016-08-04 10:30:00,29.07,29.3,29.06,29.26,83076.0,29.07,29.3,29.06,29.26,83076.0
2016-08-04 11:00:00,29.26,29.29,29.09,29.21,55719.0,29.26,29.29,29.09,29.21,55719.0
2016-08-04 11:30:00,29.23,29.23,29.09,29.2,62566.0,29.23,29.23,29.09,29.2,62566.0
2016-08-04 12:00:00,29.21,29.28,29.18,29.28,66477.0,29.21,29.28,29.18,29.28,66477.0
2016-08-04 12:30:00,29.26,29.26,29.16,29.17,46407.0,29.26,29.26,29.16,29.17,46407.0
2016-08-04 13:00:00,29.17,29.2,29.13,29.2,39326.0,29.17,29.2,29.13,29.2,39326.0
2016-08-04 13:30:00,29.2,29.26,29.17,29.25,86926.0,29.2,29.26,29.17,29.25,86926.0
2016-08-04 14:00:00,29.25,29.26,29.19,29.24,59087.0,29.25,29.26,29.19,29.24,59087.0
2016-08-04 14:30:00,29.23,29.24,29.15,29.16,43908.0,29.23,29.24,29.15,29.16,43908.0
2016-08-04 15:00:00,29.16,29.2,29.15,29.18,45940.0,29.16,29.2,29.15,29.18,45940.0
2016-08-04 15:30:00,29.18,29.21,29.13,29.16,170704.0,29.18,29.21,29.13,29.16,170704.0
2016-08-05 09:30:00,29.44,29.68,29.29,29.55,157909.0,29.44,29.68,29.29,29.55,157909.0
2016-08-05 10:00:00,29.54,29.63,29.42,29.49,98583.0,29.54,29.63,29.42,29.49,98583.0
2016-08-05 10:30:00,29.5,29.57,29.4,29.46,75492.0,29.5,29.57,29.4,29.46,75492.0
2016-08-05 11:00:00,29.47,29.77,29.46,29.77,123835.0,29.47,29.77,29.46,29.77,123835.0
2016-08-05 11:30:00,29.78,29.9,29.76,29.87,133161.0,29.78,29.9,29.76,29.87,133161.0
2016-08-05 12:00:00,29.87,29.97,29.83,29.96,129221.0,29.87,29.97,29.83,29.96,129221.0
2016-08-05 12:30:00,29.96,29.99,29.9,29.93,79746.0,29.96,29.99,29.9,29.93,79746.0
2016-08-05 13:00:00,29.93,30.03,29.93,29.99,45580.0,29.93,30.03,29.93,29.99,45580.0
2016-08-05 13:30:00,29.98,30.04,29.92,30.0,54087.0,29.98,30.04,29.92,30.0,54087.0
2016-08-05 14:00:00,30.01,30.03,29.98,30.03,61223.0,30.01,30.03,29.98,30.03,61223.0
2016-08-05 14:30:00,30.02,30.15,30.01,30.14,71896.0,30.02,30.15,30.01,30.14,71896.0
2016-08-05 15:00:00,30.14,30.23,30.12,30.19,129635.0,30.14,30.23,30.12,30.19,129635.0
2016-08-05 15:30:00,30.19,30.19,30.11,30.15,292370.0,30.19,30.19,30.11,30.15,292370.0
2016-08-08 09:30:00,30.22,30.59,30.17,30.18,194587.0,30.22,30.59,30.17,30.18,194587.0
2016-08-08 10:00:00,30.19,30.24,30.05,30.06,110933.0,30.19,30.24,30.05,30.06,110933.0
2016-08-08 10:30:00,30.06,30.08,29.9,29.92,97586.0,30.06,30.08,29.9,29.92,97586.0
2016-08-08 11:00:00,29.92,30.06,29.92,30.04,93368.0,29.92,30.06,29.92,30.04,93368.0
2016-08-08 11:30:00,30.04,30.05,29.96,29.97,49888.0,30.04,30.05,29.96,29.97,49888.0
2016-08-08 12:00:00,29.98,30.03,29.97,30.01,38515.0,29.98,30.03,29.97,30.01,38515.0
2016-08-08 12:30:00,30.0,30.09,29.94,30.09,47775.0,30.0,30.09,29.94,30.09,47775.0
2016-08-08 13:00:00,30.09,30.25,30.08,30.23,221869.0,30.09,30.25,30.08,30.23,221869.0
2016-08-08 13:30:00,30.23,30.25,30.15,30.15,68749.0,30.23,30.25,30.15,30.15,68749.0
2016-08-08 14:00:00,30.14,30.15,30.04,30.04,63836.0,30.14,30.15,30.04,30.04,63836.0
2016-08-08 14:30:00,30.04,30.14,30.03,30.08,76510.0,30.04,30.14,30.03,30.08,76510.0
2016-08-08 15:00:00,30.08,30.16,30.07,30.11,114375.0,30.08,30.16,30.07,30.11,114375.0
2016-08-08 15:30:00,30.12,30.14,30.06,30.11,266299.0,30.12,30.14,30.06,30.11,266299.0
2016-08-09 09:30:00,30.01,30.09,29.14,29.26,253396.0,30.01,30.09,29.14,29.26,253396.0
2016-08-09 10:00:00,29.27,29.35,29.12,29.24,207917.0,29.27,29.35,29.12,29.24,207917.0
2016-08-09 10:30:00,29.23,29.52,29.21,29.43,106673.0,29.23,29.52,29.21,29.43,106673.0
2016-08-09 11:00:00,29.42,29.5,29.4,29.44,55823.0,29.42,29.5,29.4,29.44,55823.0
2016-08-09 11:30:00,29.43,29.63,29.43,29.59,110795.0,29.43,29.63,29.43,29.59,110795.0
2016-08-09 12:00:00,29.59,29.68,29.55,29.6,62470.0,29.59,29.68,29.55,29.6,62470.0
2016-08-09 12:30:00,29.59,29.61,29.49,29.51,54984.0,29.59,29.61,29.49,29.51,54984.0
2016-08-09 13:00:00,29.51,29.61,29.48,29.48,84817.0,29.51,29.61,29.48,29.48,84817.0
2016-08-09 13:30:00,29.49,29.5,29.37,29.4,36302.0,29.49,29.5,29.37,29.4,36302.0
2016-08-09 14:00:00,29.4,29.46,29.36,29.43,47674.0,29.4,29.46,29.36,29.43,47674.0
2016-08-09 14:30:00,29.43,29.43,29.33,29.38,32337.0,29.43,29.43,29.33,29.38,32337.0
2016-08-09 15:00:00,29.38,29.4,29.3,29.35,62156.0,29.38,29.4,29.3,29.35,62156.0
2016-08-09 15:30:00,29.34,29.35,29.26,29.32,260484.0,29.34,29.35,29.26,29.32,260484.0
2016-08-10 09:30:00,29.47,29.73,29.33,29.45,82063.0,29.47,29.73,29.33,29.45,82063.0
2016-08-10 10:00:00,29.46,29.72,29.46,29.68,83578.0,29.46,29.72,29.46,29.68,83578.0
2016-08-10 10:30:00,29.69,30.05,29.67,30.05,186409.0,29.69,30.05,29.67,30.05,186409.0
2016-08-10 11:00:00,30.05,30.09,29.84,29.86,95743.0,30.05,30.09,29.84,29.86,95743.0
2016-08-10 11:30:00,29.85,29.85,29.7,29.74,44230.0,29.85,29.85,29.7,29.74,44230.0
2016-08-10 12:00:00,29.73,29.91,29.69,29.85,199665.0,29.73,29.91,29.69,29.85,199665.0
2016-08-10 12:30:00,29.85,29.88,29.8,29.85,89644.0,29.85,29.88,29.8,29.85,89644.0
2016-08-10 13:00:00,29.85,29.89,29.83,29.84,162190.0,29.85,29.89,29.83,29.84,162190.0
2016-08-10 13:30:00,29.84,29.88,29.79,29.86,111363.0,29.84,29.88,29.79,29.86,111363.0
2016-08-10 14:00:00,29.85,29.89,29.83,29.86,146813.0,29.85,29.89,29.83,29.86,146813.0
2016-08-10 14:30:00,29.86,29.9,29.77,29.78,87979.0,29.86,29.9,29.77,29.78,87979.0
2016-08-10 15:00:00,29.78,29.86,29.72,29.8,93023.0,29.78,29.86,29.72,29.8,93023.0
2016-08-10 15:30:00,29.81,29.85,29.72,29.82,338767.0,29.81,29.85,29.72,29.82,338767.0
2016-08-11 09:30:00,30.64,31.9,30.11,30.17,555258.0,30.64,31.9,30.11,30.17,555258.0
2016-08-11 10:00:00,30.17,30.25,29.97,30.06,291048.0,30.17,30.25,29.97,30.06,291048.0
2016-08-11 10:30:00,30.05,30.29,29.91,30.26,138839.0,30.05,30.29,29.91,30.26,138839.0
2016-08-11 11:00:00,30.27,30.56,30.21,30.55,169125.0,30.27,30.56,30.21,30.55,169125.0
2016-08-11 11:30:00,30.54,30.79,30.52,30.78,120993.0,30.54,30.79,30.52,30.78,120993.0
2016-08-11 12:00:00,30.78,30.79,30.54,30.55,108355.0,30.78,30.79,30.54,30.55,108355.0
2016-08-11 12:30:00,30.55,30.55,30.37,30.37,53693.0,30.55,30.55,30.37,30.37,53693.0
2016-08-11 13:00:00,30.37,30.49,30.36,30.38,92185.0,30.37,30.49,30.36,30.38,92185.0
2016-08-11 13:30:00,30.4,30.78,30.37,30.78,250954.0,30.4,30.78,30.37,30.78,250954.0
2016-08-11 14:00:00,30.78,31.0,30.74,30.98,990550.0,30.78,31.0,30.74,30.98,990550.0
2016-08-11 14:30:00,30.98,30.99,30.68,30.69,243729.0,30.98,30.99,30.68,30.69,243729.0
2016-08-11 15:00:00,30.69,30.7,30.53,30.61,213573.0,30.69,30.7,30.53,30.61,213573.0
2016-08-11 15:30:00,30.61,30.62,30.49,30.49,457512.0,30.61,30.62,30.49,30.49,457512.0
2016-08-12 09:30:00,30.51,30.75,30.22,30.75,382958.0,30.51,30.75,30.22,30.75,382958.0
2016-08-12 10:00:00,30.74,30.97,30.73,30.97,346156.0,30.74,30.97,30.73,30.97,346156.0
2016-08-12 10:30:00,30.96,31.19,30.9,30.98,243005.0,30.96,31.19,30.9,30.98,243005.0
2016-08-12 11:00:00,30.98,31.0,30.87,30.96,84653.0,30.98,31.0,30.87,30.96,84653.0
2016-08-12 11:30:00,30.96,30.96,30.87,30.92,66329.0,30.96,30.96,30.87,30.92,66329.0
2016-08-12 12:00:00,30.93,30.97,30.77,30.8,62730.0,30.93,30.97,30.77,30.8,62730.0
2016-08-12 12:30:00,30.79,30.81,30.77,30.78,65407.0,30.79,30.81,30.77,30.78,65407.0
2016-08-12 13:00:00,30.79,30.79,30.62,30.65,73011.0,30.79,30.79,30.62,30.65,73011.0
2016-08-12 13:30:00,30.65,30.66,30.57,30.62,42844.0,30.65,30.66,30.57,30.62,42844.0
2016-08-12 14:00:00,30.61,30.77,30.6,30.77,82113.0,30.61,30.77,30.6,30.77,82113.0
2016-08-12 14:30:00,30.76,30.81,30.71,30.75,55549.0,30.76,30.81,30.71,30.75,55549.0
2016-08-12 15:00:00,30.75,30.75,30.67,30.69,94316.0,30.75,30.75,30.67,30.69,94316.0
2016-08-12 15:30:00,30.69,30.7,30.6,30.65,217609.0,30.69,30.7,30.6,30.65,217609.0
2016-08-15 09:30:00,31.31,31.31,30.73,30.82,171703.0,31.31,31.31,30.73,30.82,171703.0
2016-08-15 10:00:00,30.83,31.2,30.81,31.1,250268.0,30.83,31.2,30.81,31.1,250268.0
2016-08-15 10:30:00,31.11,31.15,30.99,31.02,151426.0,31.11,31.15,30.99,31.02,151426.0
2016-08-15 11:00:00,31.02,31.18,30.92,30.92,124165.0,31.02,31.18,30.92,30.92,124165.0
2016-08-15 11:30:00,30.95,31.05,30.93,31.0,122374.0,30.95,31.05,30.93,31.0,122374.0
2016-08-15 12:00:00,31.0,31.1,30.98,31.04,85796.0,31.0,31.1,30.98,31.04,85796.0
2016-08-15 12:30:00,31.04,31.13,31.04,31.05,63778.0,31.04,31.13,31.04,31.05,63778.0
2016-08-15 13:00:00,31.06,31.18,31.05,31.14,87266.0,31.06,31.18,31.05,31.14,87266.0
2016-08-15 13:30:00,31.14,31.19,31.08,31.13,96168.0,31.14,31.19,31.08,31.13,96168.0
2016-08-15 14:00:00,31.13,31.13,30.99,31.05,111469.0,31.13,31.13,30.99,31.05,111469.0
2016-08-15 14:30:00,31.06,31.17,31.05,31.15,121552.0,31.06,31.17,31.05,31.15,121552.0
2016-08-15 15:00:00,31.15,31.23,31.14,31.2,167803.0,31.15,31.23,31.14,31.2,167803.0
2016-08-15 15:30:00,31.2,31.29,31.13,31.23,488694.0,31.2,31.29,31.13,31.23,488694.0
2016-08-16 09:30:00,31.24,31.3,30.57,30.68,440245.0,31.24,31.3,30.57,30.68,440245.0
2016-08-16 10:00:00,30.69,31.01,30.65,30.85,256303.0,30.69,31.01,30.65,30.85,256303.0
2016-08-16 10:30:00,30.86,31.09,30.76,30.83,186075.0,30.86,31.09,30.76,30.83,186075.0
2016-08-16 11:00:00,30.83,30.9,30.75,30.86,78340.0,30.83,30.9,30.75,30.86,78340.0
2016-08-16 11:30:00,30.87,30.9,30.73,30.88,138601.0,30.87,30.9,30.73,30.88,138601.0
2016-08-16 12:00:00,30.88,30.88,30.69,30.73,123991.0,30.88,30.88,30.69,30.73,123991.0
2016-08-16 12:30:00,30.73,30.81,30.72,30.81,77230.0,30.73,30.81,30.72,30.81,77230.0
2016-08-16 13:00:00,30.81,30.91,30.75,30.85,137708.0,30.81,30.91,30.75,30.85,137708.0
2016-08-16 13:30:00,30.85,30.92,30.77,30.92,137688.0,30.85,30.92,30.77,30.92,137688.0
2016-08-16 14:00:00,30.91,31.03,30.89,30.99,159821.0,30.91,31.03,30.89,30.99,159821.0
2016-08-16 14:30:00,30.99,31.16,30.93,31.14,189135.0,30.99,31.16,30.93,31.14,189135.0
2016-08-16 15:00:00,31.14,31.31,31.13,31.31,297529.0,31.14,31.31,31.13,31.31,297529.0
2016-08-16 15:30:00,31.3,31.35,31.2,31.24,962640.0,31.3,31.35,31.2,31.24,962640.0
2016-08-17 09:30:00,35.37,36.52,35.3,36.26,3536637.0,35.37,36.52,35.3,36.26,3536637.0
2016-08-17 10:00:00,36.26,36.49,35.85,36.48,1219157.0,36.26,36.49,35.85,36.48,1219157.0
2016-08-17 10:30:00,36.48,36.84,36.15,36.23,1274929.0,36.48,36.84,36.15,36.23,1274929.0
2016-08-17 11:00:00,36.23,36.5,36.12,36.25,617646.0,36.23,36.5,36.12,36.25,617646.0
2016-08-17 11:30:00,36.25,36.59,36.21,36.48,635876.0,36.25,36.59,36.21,36.48,635876.0
2016-08-17 12:00:00,36.49,36.63,36.36,36.48,590998.0,36.49,36.63,36.36,36.48,590998.0
2016-08-17 12:30:00,36.48,37.0,36.27,36.92,653011.0,36.48,37.0,36.27,36.92,653011.0
2016-08-17 13:00:00,36.92,37.16,36.67,36.74,858076.0,36.92,37.16,36.67,36.74,858076.0
2016-08-17 13:30:00,36.74,36.76,36.32,36.45,555828.0,36.74,36.76,36.32,36.45,555828.0
2016-08-17 14:00:00,36.41,36.54,36.04,36.16,550849.0,36.41,36.54,36.04,36.16,550849.0
2016-08-17 14:30:00,36.15,36.38,35.99,36.08,539840.0,36.15,36.38,35.99,36.08,539840.0
2016-08-17 15:00:00,36.07,36.3,36.06,36.27,567491.0,36.07,36.3,36.06,36.27,567491.0
2016-08-17 15:30:00,36.27,36.27,36.02,36.05,1318117.0,36.27,36.27,36.02,36.05,1318117.0
2016-08-18 09:30:00,36.69,36.69,35.85,36.54,617388.0,36.69,36.69,35.85,36.54,617388.0
2016-08-18 10:00:00,36.53,36.86,36.46,36.75,521328.0,36.53,36.86,36.46,36.75,521328.0
2016-08-18 10:30:00,36.75,36.94,36.65,36.75,285263.0,36.75,36.94,36.65,36.75,285263.0
2016-08-18 11:00:00,36.75,36.92,36.69,36.89,185285.0,36.75,36.92,36.69,36.89,185285.0
2016-08-18 11:30:00,36.89,37.03,36.89,36.97,232041.0,36.89,37.03,36.89,36.97,232041.0
2016-08-18 12:00:00,36.97,37.05,36.78,36.78,173774.0,36.97,37.05,36.78,36.78,173774.0
2016-08-18 12:30:00,36.77,36.93,36.72,36.8,173674.0,36.77,36.93,36.72,36.8,173674.0
2016-08-18 13:00:00,36.8,36.96,36.71,36.73,209045.0,36.8,36.96,36.71,36.73,209045.0
2016-08-18 13:30:00,36.73,36.93,36.73,36.9,138434.0,36.73,36.93,36.73,36.9,138434.0
2016-08-18 14:00:00,36.9,36.94,36.68,36.75,215284.0,36.9,36.94,36.68,36.75,215284.0
2016-08-18 14:30:00,36.75,36.78,36.71,36.74,125437.0,36.75,36.78,36.71,36.74,125437.0
2016-08-18 15:00:00,36.75,36.85,36.75,36.82,149037.0,36.75,36.85,36.75,36.82,149037.0
2016-08-18 15:30:00,36.82,36.82,36.69,36.77,538261.0,36.82,36.82,36.69,36.77,538261.0
2016-08-19 09:30:00,36.8,37.06,36.75,36.81,366805.0,36.8,37.06,36.75,36.81,366805.0
2016-08-19 10:00:00,36.81,37.23,36.81,37.12,291803.0,36.81,37.23,36.81,37.12,291803.0
2016-08-19 10:30:00,37.13,37.27,37.12,37.19,180549.0,37.13,37.27,37.12,37.19,180549.0
2016-08-19 11:00:00,37.19,37.38,37.07,37.38,203339.0,37.19,37.38,37.07,37.38,203339.0
2016-08-19 11:30:00,37.38,37.5,37.27,37.39,237632.0,37.38,37.5,37.27,37.39,237632.0
2016-08-19 12:00:00,37.39,37.61,37.38,37.52,227091.0,37.39,37.61,37.38,37.52,227091.0
2016-08-19 12:30:00,37.51,37.55,37.13,37.25,322474.0,37.51,37.55,37.13,37.25,322474.0
2016-08-19 13:00:00,37.26,37.57,37.25,37.49,135936.0,37.26,37.57,37.25,37.49,135936.0
2016-08-19 13:30:00,37.49,37.7,37.49,37.65,154202.0,37.49,37.7,37.49,37.65,154202.0
2016-08-19 14:00:00,37.65,37.65,37.52,37.55,165733.0,37.65,37.65,37.52,37.55,165733.0
2016-08-19 14:30:00,37.56,37.66,37.53,37.61,139787.0,37.56,37.66,37.53,37.61,139787.0
2016-08-19 15:00:00,37.62,37.71,37.6,37.71,133741.0,37.62,37.71,37.6,37.71,133741.0
2016-08-19 15:30:00,37.71,37.82,37.63,37.8,651887.0,37.71,37.82,37.63,37.8,651887.0
2016-08-22 09:30:00,37.05,37.35,36.42,36.77,695063.0,37.05,37.35,36.42,36.77,695063.0
2016-08-22 10:00:00,36.78,36.97,36.57,36.84,234493.0,36.78,36.97,36.57,36.84,234493.0
2016-08-22 10:30:00,36.85,36.85,36.59,36.62,152246.0,36.85,36.85,36.59,36.62,152246.0
2016-08-22 11:00:00,36.62,36.8,36.59,36.66,157975.0,36.62,36.8,36.59,36.66,157975.0
2016-08-22 11:30:00,36.66,36.71,36.54,36.55,107642.0,36.66,36.71,36.54,36.55,107642.0
2016-08-22 12:00:00,36.54,36.73,36.54,36.64,85439.0,36.54,36.73,36.54,36.64,85439.0
2016-08-22 12:30:00,36.65,36.71,36.56,36.66,56490.0,36.65,36.71,36.56,36.66,56490.0
2016-08-22 13:00:00,36.65,36.68,36.51,36.59,62277.0,36.65,36.68,36.51,36.59,62277.0
2016-08-22 13:30:00,36.59,36.7,36.51,36.66,64625.0,36.59,36.7,36.51,36.66,64625.0
2016-08-22 14:00:00,36.66,36.72,36.64,36.64,112949.0,36.66,36.72,36.64,36.64,112949.0
2016-08-22 14:30:00,36.65,36.69,36.57,36.59,101186.0,36.65,36.69,36.57,36.59,101186.0
2016-08-22 15:00:00,36.59,36.72,36.55,36.72,130394.0,36.59,36.72,36.55,36.72,130394.0
2016-08-22 15:30:00,36.7,36.88,36.7,36.84,474968.0,36.7,36.88,36.7,36.84,474968.0
2016-08-23 09:30:00,37.01,37.21,36.47,36.94,110297.0,37.01,37.21,36.47,36.94,110297.0
2016-08-23 10:00:00,36.94,37.08,36.74,36.77,131746.0,36.94,37.08,36.74,36.77,131746.0
2016-08-23 10:30:00,36.76,36.88,36.74,36.85,76092.0,36.76,36.88,36.74,36.85,76092.0
2016-08-23 11:00:00,36.85,36.92,36.7,36.81,87893.0,36.85,36.92,36.7,36.81,87893.0
2016-08-23 11:30:00,36.84,36.92,36.79,36.89,37223.0,36.84,36.92,36.79,36.89,37223.0
2016-08-23 12:00:00,36.89,36.95,36.83,36.92,40421.0,36.89,36.95,36.83,36.92,40421.0
2016-08-23 12:30:00,36.92,36.93,36.77,36.79,54429.0,36.92,36.93,36.77,36.79,54429.0
2016-08-23 13:00:00,36.8,36.95,36.76,36.93,39713.0,36.8,36.95,36.76,36.93,39713.0
2016-08-23 13:30:00,36.94,37.05,36.92,37.01,42202.0,36.94,37.05,36.92,37.01,42202.0
2016-08-23 14:00:00,37.0,37.05,36.98,37.05,30336.0,37.0,37.05,36.98,37.05,30336.0
2016-08-23 14:30:00,37.05,37.05,36.92,36.95,33952.0,37.05,37.05,36.92,36.95,33952.0
2016-08-23 15:00:00,36.95,36.96,36.9,36.91,60863.0,36.95,36.96,36.9,36.91,60863.0
2016-08-23 15:30:00,36.92,36.92,36.82,36.83,288447.0,36.92,36.92,36.82,36.83,288447.0
2016-08-24 09:30:00,36.71,37.0,36.43,36.79,194675.0,36.71,37.0,36.43,36.79,194675.0
2016-08-24 10:00:00,36.8,37.11,36.77,37.11,219388.0,36.8,37.11,36.77,37.11,219388.0
2016-08-24 10:30:00,37.11,37.12,36.84,36.89,134571.0,37.11,37.12,36.84,36.89,134571.0
2016-08-24 11:00:00,36.89,37.11,36.86,37.07,300345.0,36.89,37.11,36.86,37.07,300345.0
2016-08-24 11:30:00,37.06,37.07,36.9,37.03,70514.0,37.06,37.07,36.9,37.03,70514.0
2016-08-24 12:00:00,37.02,37.12,37.01,37.07,70927.0,37.02,37.12,37.01,37.07,70927.0
2016-08-24 12:30:00,37.07,37.21,37.06,37.2,142568.0,37.07,37.21,37.06,37.2,142568.0
2016-08-24 13:00:00,37.2,37.22,37.03,37.07,167436.0,37.2,37.22,37.03,37.07,167436.0
2016-08-24 13:30:00,37.07,37.08,36.89,36.9,55970.0,37.07,37.08,36.89,36.9,55970.0
2016-08-24 14:00:00,36.91,36.91,36.8,36.81,115067.0,36.91,36.91,36.8,36.81,115067.0
2016-08-24 14:30:00,36.82,36.82,36.75,36.8,51735.0,36.82,36.82,36.75,36.8,51735.0
2016-08-24 15:00:00,36.8,36.82,36.7,36.74,79032.0,36.8,36.82,36.7,36.74,79032.0
2016-08-24 15:30:00,36.75,36.75,36.64,36.74,237169.0,36.75,36.75,36.64,36.74,237169.0
2016-08-25 09:30:00,36.9,37.35,36.73,37.32,202244.0,36.9,37.35,36.73,37.32,202244.0
2016-08-25 10:00:00,37.33,37.33,36.86,36.88,170796.0,37.33,37.33,36.86,36.88,170796.0
2016-08-25 10:30:00,36.88,36.9,36.71,36.71,152094.0,36.88,36.9,36.71,36.71,152094.0
2016-08-25 11:00:00,36.71,36.84,36.68,36.69,157296.0,36.71,36.84,36.68,36.69,157296.0
2016-08-25 11:30:00,36.69,36.79,36.66,36.76,85476.0,36.69,36.79,36.66,36.76,85476.0
2016-08-25 12:00:00,36.75,36.79,36.64,36.66,62926.0,36.75,36.79,36.64,36.66,62926.0
2016-08-25 12:30:00,36.66,36.69,36.52,36.54,91182.0,36.66,36.69,36.52,36.54,91182.0
2016-08-25 13:00:00,36.54,36.67,36.52,36.6,75251.0,36.54,36.67,36.52,36.6,75251.0
2016-08-25 13:30:00,36.61,36.62,36.51,36.53,149700.0,36.61,36.62,36.51,36.53,149700.0
2016-08-25 14:00:00,36.53,36.55,36.47,36.51,157798.0,36.53,36.55,36.47,36.51,157798.0
2016-08-25 14:30:00,36.52,36.58,36.45,36.5,100676.0,36.52,36.58,36.45,36.5,100676.0
2016-08-25 15:00:00,36.5,36.66,36.48,36.61,81720.0,36.5,36.66,36.48,36.61,81720.0
2016-08-25 15:30:00,36.6,36.78,36.59,36.78,429077.0,36.6,36.78,36.59,36.78,429077.0
2016-08-26 09:30:00,36.79,37.19,36.71,37.1,156074.0,36.79,37.19,36.71,37.1,156074.0
2016-08-26 10:00:00,37.1,37.34,37.01,37.34,186411.0,37.1,37.34,37.01,37.34,186411.0
2016-08-26 10:30:00,37.35,37.43,37.22,37.23,166420.0,37.35,37.43,37.22,37.23,166420.0
2016-08-26 11:00:00,37.23,37.39,37.11,37.36,171378.0,37.23,37.39,37.11,37.36,171378.0
2016-08-26 11:30:00,37.37,37.46,37.16,37.18,143992.0,37.37,37.46,37.16,37.18,143992.0
2016-08-26 12:00:00,37.18,37.19,36.97,37.13,101817.0,37.18,37.19,36.97,37.13,101817.0
2016-08-26 12:30:00,37.14,37.14,37.0,37.12,59484.0,37.14,37.14,37.0,37.12,59484.0
2016-08-26 13:00:00,37.13,37.16,37.0,37.01,107525.0,37.13,37.16,37.0,37.01,107525.0
2016-08-26 13:30:00,37.02,37.18,37.02,37.06,63489.0,37.02,37.18,37.02,37.06,63489.0
2016-08-26 14:00:00,37.05,37.12,36.97,37.04,79885.0,37.05,37.12,36.97,37.04,79885.0
2016-08-26 14:30:00,37.04,37.06,36.94,37.0,92032.0,37.04,37.06,36.94,37.0,92032.0
2016-08-26 15:00:00,37.0,37.22,36.97,37.2,102432.0,37.0,37.22,36.97,37.2,102432.0
2016-08-26 15:30:00,37.2,37.3,37.15,37.22,269347.0,37.2,37.3,37.15,37.22,269347.0
2016-08-29 09:30:00,37.16,37.42,37.11,37.24,125646.0,37.16,37.42,37.11,37.24,125646.0
2016-08-29 10:00:00,37.24,37.48,37.21,37.34,138637.0,37.24,37.48,37.21,37.34,138637.0
2016-08-29 10:30:00,37.34,37.35,37.25,37.32,43523.0,37.34,37.35,37.25,37.32,43523.0
2016-08-29 11:00:00,37.33,37.45,37.28,37.32,109058.0,37.33,37.45,37.28,37.32,109058.0
2016-08-29 11:30:00,37.32,37.34,37.2,37.22,85989.0,37.32,37.34,37.2,37.22,85989.0
2016-08-29 12:00:00,37.21,37.27,37.12,37.15,48148.0,37.21,37.27,37.12,37.15,48148.0
2016-08-29 12:30:00,37.15,37.24,37.13,37.22,45102.0,37.15,37.24,37.13,37.22,45102.0
2016-08-29 13:00:00,37.23,37.27,37.21,37.27,39496.0,37.23,37.27,37.21,37.27,39496.0
2016-08-29 13:30:00,37.27,37.31,37.23,37.25,61889.0,37.27,37.31,37.23,37.25,61889.0
2016-08-29 14:00:00,37.25,37.28,37.19,37.2,55460.0,37.25,37.28,37.19,37.2,55460.0
2016-08-29 14:30:00,37.2,37.23,37.1,37.14,69174.0,37.2,37.23,37.1,37.14,69174.0
2016-08-29 15:00:00,37.14,37.14,37.03,37.09,131795.0,37.14,37.14,37.03,37.09,131795.0
2016-08-29 15:30:00,37.1,37.18,37.09,37.17,364730.0,37.1,37.18,37.09,37.17,364730.0
2016-08-30 09:30:00,36.53,36.73,36.26,36.6,147933.0,36.53,36.73,36.26,36.6,147933.0
2016-08-30 10:00:00,36.6,36.88,36.52,36.85,103061.0,36.6,36.88,36.52,36.85,103061.0
2016-08-30 10:30:00,36.86,36.89,36.7,36.72,55707.0,36.86,36.89,36.7,36.72,55707.0
2016-08-30 11:00:00,36.71,36.71,36.6,36.66,60444.0,36.71,36.71,36.6,36.66,60444.0
2016-08-30 11:30:00,36.68,36.68,36.59,36.62,43605.0,36.68,36.68,36.59,36.62,43605.0
2016-08-30 12:00:00,36.62,36.64,36.54,36.55,52195.0,36.62,36.64,36.54,36.55,52195.0
2016-08-30 12:30:00,36.56,36.63,36.55,36.58,46868.0,36.56,36.63,36.55,36.58,46868.0
2016-08-30 13:00:00,36.58,36.58,36.42,36.46,105318.0,36.58,36.58,36.42,36.46,105318.0
2016-08-30 13:30:00,36.47,36.53,36.4,36.41,69128.0,36.47,36.53,36.4,36.41,69128.0
2016-08-30 14:00:00,36.42,36.42,36.25,36.28,120586.0,36.42,36.42,36.25,36.28,120586.0
2016-08-30 14:30:00,36.27,36.3,36.17,36.18,142986.0,36.27,36.3,36.17,36.18,142986.0
2016-08-30 15:00:00,36.17,36.27,36.17,36.17,169589.0,36.17,36.27,36.17,36.17,169589.0
2016-08-30 15:30:00,36.18,36.25,36.15,36.23,428148.0,36.18,36.25,36.15,36.23,428148.0
2016-08-31 09:30:00,36.3,36.4,36.14,36.33,93889.0,36.3,36.4,36.14,36.33,93889.0
2016-08-31 10:00:00,36.34,36.38,36.13,36.15,93368.0,36.34,36.38,36.13,36.15,93368.0
2016-08-31 10:30:00,36.12,36.19,35.85,35.86,120177.0,36.12,36.19,35.85,35.86,120177.0
2016-08-31 11:00:00,35.86,36.02,35.67,36.01,290452.0,35.86,36.02,35.67,36.01,290452.0
2016-08-31 11:30:00,36.02,36.05,35.69,35.74,141930.0,36.02,36.05,35.69,35.74,141930.0
2016-08-31 12:00:00,35.72,35.84,35.67,35.7,88148.0,35.72,35.84,35.67,35.7,88148.0
2016-08-31 12:30:00,35.72,35.78,35.66,35.73,71257.0,35.72,35.78,35.66,35.73,71257.0
2016-08-31 13:00:00,35.73,35.79,35.67,35.76,74191.0,35.73,35.79,35.67,35.76,74191.0
2016-08-31 13:30:00,35.76,35.83,35.72,35.8,67004.0,35.76,35.83,35.72,35.8,67004.0
2016-08-31 14:00:00,35.81,36.01,35.8,35.89,71749.0,35.81,36.01,35.8,35.89,71749.0
2016-08-31 14:30:00,35.88,35.9,35.75,35.77,129217.0,35.88,35.9,35.75,35.77,129217.0
2016-08-31 15:00:00,35.77,35.92,35.76,35.86,158716.0,35.77,35.92,35.76,35.86,158716.0
2016-08-31 15:30:00,35.87,35.9,35.81,35.85,320745.0,35.87,35.9,35.81,35.85,320745.0
2016-09-01 09:30:00,35.79,35.87,35.32,35.44,228021.0,35.79,35.87,35.32,35.44,228021.0
2016-09-01 10:00:00,35.44,35.8,35.35,35.53,209033.0,35.44,35.8,35.35,35.53,209033.0
2016-09-01 10:30:00,35.52,35.6,35.43,35.49,164121.0,35.52,35.6,35.43,35.49,164121.0
2016-09-01 11:00:00,35.49,35.59,35.39,35.57,116151.0,35.49,35.59,35.39,35.57,116151.0
2016-09-01 11:30:00,35.57,35.57,35.4,35.46,126473.0,35.57,35.57,35.4,35.46,126473.0
2016-09-01 12:00:00,35.45,35.65,35.43,35.64,100492.0,35.45,35.65,35.43,35.64,100492.0
2016-09-01 12:30:00,35.65,35.69,35.54,35.58,74297.0,35.65,35.69,35.54,35.58,74297.0
2016-09-01 13:00:00,35.59,35.64,35.55,35.58,62768.0,35.59,35.64,35.55,35.58,62768.0
2016-09-01 13:30:00,35.59,35.65,35.48,35.49,76495.0,35.59,35.65,35.48,35.49,76495.0
2016-09-01 14:00:00,35.5,35.58,35.47,35.52,164750.0,35.5,35.58,35.47,35.52,164750.0
2016-09-01 14:30:00,35.53,35.61,35.52,35.55,125154.0,35.53,35.61,35.52,35.55,125154.0
2016-09-01 15:00:00,35.55,35.64,35.54,35.6,118119.0,35.55,35.64,35.54,35.6,118119.0
2016-09-01 15:30:00,35.6,35.78,35.57,35.77,347537.0,35.6,35.78,35.57,35.77,347537.0
2016-09-02 09:30:00,35.81,35.89,35.23,35.52,209318.0,35.81,35.89,35.23,35.52,209318.0
2016-09-02 10:00:00,35.51,36.11,35.51,36.07,268249.0,35.51,36.11,35.51,36.07,268249.0
2016-09-02 10:30:00,36.07,36.12,35.96,36.03,102699.0,36.07,36.12,35.96,36.03,102699.0
2016-09-02 11:00:00,36.03,36.16,35.95,36.14,169715.0,36.03,36.16,35.95,36.14,169715.0
2016-09-02 11:30:00,36.15,36.17,36.03,36.06,127065.0,36.15,36.17,36.03,36.06,127065.0
2016-09-02 12:00:00,36.05,36.14,36.03,36.03,76976.0,36.05,36.14,36.03,36.03,76976.0
2016-09-02 12:30:00,36.02,36.05,35.94,35.97,71822.0,36.02,36.05,35.94,35.97,71822.0
2016-09-02 13:00:00,35.97,35.98,35.86,35.91,43166.0,35.97,35.98,35.86,35.91,43166.0
2016-09-02 13:30:00,35.91,35.91,35.77,35.8,80395.0,35.91,35.91,35.77,35.8,80395.0
2016-09-02 14:00:00,35.81,35.92,35.8,35.84,46807.0,35.81,35.92,35.8,35.84,46807.0
2016-09-02 14:30:00,35.84,36.02,35.81,36.02,119112.0,35.84,36.02,35.81,36.02,119112.0
2016-09-02 15:00:00,36.01,36.15,35.98,36.14,148849.0,36.01,36.15,35.98,36.14,148849.0
2016-09-02 15:30:00,36.13,36.17,36.07,36.09,567275.0,36.13,36.17,36.07,36.09,567275.0
2016-09-06 09:30:00,36.28,36.6,35.5,35.67,465705.0,36.28,36.6,35.5,35.67,465705.0
2016-09-06 10:00:00,35.65,35.74,35.27,35.3,223909.0,35.65,35.74,35.27,35.3,223909.0
2016-09-06 10:30:00,35.3,35.39,35.12,35.17,191772.0,35.3,35.39,35.12,35.17,191772.0
2016-09-06 11:00:00,35.18,35.29,35.11,35.21,188246.0,35.18,35.29,35.11,35.21,188246.0
2016-09-06 11:30:00,35.2,35.29,35.15,35.28,167901.0,35.2,35.29,35.15,35.28,167901.0
2016-09-06 12:00:00,35.29,35.4,35.29,35.35,108471.0,35.29,35.4,35.29,35.35,108471.0
2016-09-06 12:30:00,35.34,35.42,35.29,35.35,120093.0,35.34,35.42,35.29,35.35,120093.0
2016-09-06 13:00:00,35.35,35.38,35.27,35.32,81025.0,35.35,35.38,35.27,35.32,81025.0
2016-09-06 13:30:00,35.32,35.38,35.11,35.15,152648.0,35.32,35.38,35.11,35.15,152648.0
2016-09-06 14:00:00,35.15,35.16,35.04,35.14,138014.0,35.15,35.16,35.04,35.14,138014.0
2016-09-06 14:30:00,35.13,35.15,35.09,35.11,98108.0,35.13,35.15,35.09,35.11,98108.0
2016-09-06 15:00:00,35.11,35.13,35.01,35.09,116501.0,35.11,35.13,35.01,35.09,116501.0
2016-09-06 15:30:00,35.09,35.19,35.07,35.19,378511.0,35.09,35.19,35.07,35.19,378511.0
2016-09-07 09:30:00,35.85,36.15,35.2,35.44,504643.0,35.85,36.15,35.2,35.44,504643.0
2016-09-07 10:00:00,35.45,35.77,35.4,35.77,495617.0,35.45,35.77,35.4,35.77,495617.0
2016-09-07 10:30:00,35.77,35.91,35.68,35.76,568590.0,35.77,35.91,35.68,35.76,568590.0
2016-09-07 11:00:00,35.77,35.79,35.49,35.5,371798.0,35.77,35.79,35.49,35.5,371798.0
2016-09-07 11:30:00,35.5,35.6,35.47,35.6,74314.0,35.5,35.6,35.47,35.6,74314.0
2016-09-07 12:00:00,35.59,35.6,35.45,35.52,108707.0,35.59,35.6,35.45,35.52,108707.0
2016-09-07 12:30:00,35.51,35.64,35.47,35.64,91950.0,35.51,35.64,35.47,35.64,91950.0
2016-09-07 13:00:00,35.63,35.64,35.54,35.57,74829.0,35.63,35.64,35.54,35.57,74829.0
2016-09-07 13:30:00,35.57,35.63,35.56,35.57,55666.0,35.57,35.63,35.56,35.57,55666.0
2016-09-07 14:00:00,35.57,35.83,35.56,35.79,133581.0,35.57,35.83,35.56,35.79,133581.0
2016-09-07 14:30:00,35.78,35.86,35.72,35.82,260748.0,35.78,35.86,35.72,35.82,260748.0
2016-09-07 15:00:00,35.82,36.08,35.78,36.01,297976.0,35.82,36.08,35.78,36.01,297976.0
2016-09-07 15:30:00,36.02,36.02,35.84,35.85,409855.0,36.02,36.02,35.84,35.85,409855.0
2016-09-08 09:30:00,35.65,37.0,35.52,36.14,635102.0,35.65,37.0,35.52,36.14,635102.0
2016-09-08 10:00:00,36.15,36.15,35.76,35.82,413167.0,36.15,36.15,35.76,35.82,413167.0
2016-09-08 10:30:00,35.83,36.09,35.82,35.91,155146.0,35.83,36.09,35.82,35.91,155146.0
2016-09-08 11:00:00,35.91,36.13,35.89,36.1,112653.0,35.91,36.13,35.89,36.1,112653.0
2016-09-08 11:30:00,36.1,36.16,36.0,36.01,78110.0,36.1,36.16,36.0,36.01,78110.0
2016-09-08 12:00:00,36.01,36.12,35.9,35.92,78040.0,36.01,36.12,35.9,35.92,78040.0
2016-09-08 12:30:00,35.92,36.02,35.9,36.02,94635.0,35.92,36.02,35.9,36.02,94635.0
2016-09-08 13:00:00,36.02,36.06,35.95,35.95,58318.0,36.02,36.06,35.95,35.95,58318.0
2016-09-08 13:30:00,35.96,36.03,35.91,36.03,144957.0,35.96,36.03,35.91,36.03,144957.0
2016-09-08 14:00:00,36.02,36.11,35.98,36.09,137285.0,36.02,36.11,35.98,36.09,137285.0
2016-09-08 14:30:00,36.09,36.3,36.04,36.3,161402.0,36.09,36.3,36.04,36.3,161402.0
2016-09-08 15:00:00,36.3,36.3,36.2,36.27,218374.0,36.3,36.3,36.2,36.27,218374.0
2016-09-08 15:30:00,36.27,36.41,36.26,36.35,558989.0,36.27,36.41,36.26,36.35,558989.0
2016-09-09 09:30:00,36.01,36.2,35.8,36.09,263779.0,36.01,36.2,35.8,36.09,263779.0
2016-09-09 10:00:00,36.09,36.26,36.0,36.23,138466.0,36.09,36.26,36.0,36.23,138466.0
2016-09-09 10:30:00,36.23,36.37,36.16,36.37,123031.0,36.23,36.37,36.16,36.37,123031.0
2016-09-09 11:00:00,36.36,36.55,36.35,36.42,228352.0,36.36,36.55,36.35,36.42,228352.0
2016-09-09 11:30:00,36.43,36.45,36.2,36.22,202105.0,36.43,36.45,36.2,36.22,202105.0
2016-09-09 12:00:00,36.21,36.31,36.2,36.26,77231.0,36.21,36.31,36.2,36.26,77231.0
2016-09-09 12:30:00,36.25,36.29,36.13,36.17,60454.0,36.25,36.29,36.13,36.17,60454.0
2016-09-09 13:00:00,36.16,36.17,36.11,36.16,58984.0,36.16,36.17,36.11,36.16,58984.0
2016-09-09 13:30:00,36.16,36.18,36.12,36.16,69796.0,36.16,36.18,36.12,36.16,69796.0
2016-09-09 14:00:00,36.16,36.19,36.11,36.18,93010.0,36.16,36.19,36.11,36.18,93010.0
2016-09-09 14:30:00,36.19,36.22,36.14,36.22,101392.0,36.19,36.22,36.14,36.22,101392.0
2016-09-09 15:00:00,36.21,36.3,36.1,36.25,250322.0,36.21,36.3,36.1,36.25,250322.0
2016-09-09 15:30:00,36.25,36.27,36.09,36.09,484433.0,36.25,36.27,36.09,36.09,484433.0
2016-09-12 09:30:00,35.71,36.35,35.53,36.34,230100.0,35.71,36.35,35.53,36.34,230100.0
2016-09-12 10:00:00,36.34,36.62,36.31,36.61,147331.0,36.34,36.62,36.31,36.61,147331.0
2016-09-12 10:30:00,36.62,36.66,36.31,36.47,171359.0,36.62,36.66,36.31,36.47,171359.0
2016-09-12 11:00:00,36.46,36.62,36.35,36.54,103052.0,36.46,36.62,36.35,36.54,103052.0
2016-09-12 11:30:00,36.55,36.65,36.51,36.53,198052.0,36.55,36.65,36.51,36.53,198052.0
2016-09-12 12:00:00,36.53,36.55,36.41,36.47,63541.0,36.53,36.55,36.41,36.47,63541.0
2016-09-12 12:30:00,36.48,36.52,36.39,36.42,57341.0,36.48,36.52,36.39,36.42,57341.0
2016-09-12 13:00:00,36.42,36.52,36.24,36.25,94240.0,36.42,36.52,36.24,36.25,94240.0
2016-09-12 13:30:00,36.26,36.5,36.21,36.47,72582.0,36.26,36.5,36.21,36.47,72582.0
2016-09-12 14:00:00,36.48,36.64,36.44,36.52,100429.0,36.48,36.64,36.44,36.52,100429.0
2016-09-12 14:30:00,36.52,36.74,36.52,36.61,108752.0,36.52,36.74,36.52,36.61,108752.0
2016-09-12 15:00:00,36.61,36.74,36.57,36.71,123971.0,36.61,36.74,36.57,36.71,123971.0
2016-09-12 15:30:00,36.71,36.73,36.62,36.66,345531.0,36.71,36.73,36.62,36.66,345531.0
2016-09-13 09:30:00,36.35,36.43,36.05,36.17,117491.0,36.35,36.43,36.05,36.17,117491.0
2016-09-13 10:00:00,36.18,36.23,35.93,35.99,132130.0,36.18,36.23,35.93,35.99,132130.0
2016-09-13 10:30:00,35.99,36.05,35.75,35.78,73149.0,35.99,36.05,35.75,35.78,73149.0
2016-09-13 11:00:00,35.78,35.85,35.63,35.65,94612.0,35.78,35.85,35.63,35.65,94612.0
2016-09-13 11:30:00,35.66,35.68,35.49,35.61,72284.0,35.66,35.68,35.49,35.61,72284.0
2016-09-13 12:00:00,35.59,35.71,35.48,35.57,64764.0,35.59,35.71,35.48,35.57,64764.0
2016-09-13 12:30:00,35.55,35.68,35.45,35.49,56201.0,35.55,35.68,35.45,35.49,56201.0
2016-09-13 13:00:00,35.49,35.79,35.44,35.79,65545.0,35.49,35.79,35.44,35.79,65545.0
2016-09-13 13:30:00,35.79,35.86,35.56,35.62,58976.0,35.79,35.86,35.56,35.62,58976.0
2016-09-13 14:00:00,35.6,35.66,35.55,35.58,50387.0,35.6,35.66,35.55,35.58,50387.0
2016-09-13 14:30:00,35.58,35.67,35.49,35.6,68993.0,35.58,35.67,35.49,35.6,68993.0
2016-09-13 15:00:00,35.6,35.85,35.57,35.82,114122.0,35.6,35.85,35.57,35.82,114122.0
2016-09-13 15:30:00,35.81,35.93,35.73,35.82,349141.0,35.81,35.93,35.73,35.82,349141.0
2016-09-14 09:30:00,35.87,35.98,35.44,35.73,153714.0,35.87,35.98,35.44,35.73,153714.0
2016-09-14 10:00:00,35.74,35.96,35.65,35.86,143836.0,35.74,35.96,35.65,35.86,143836.0
2016-09-14 10:30:00,35.88,35.95,35.56,35.61,46434.0,35.88,35.95,35.56,35.61,46434.0
2016-09-14 11:00:00,35.62,35.99,35.62,35.93,50099.0,35.62,35.99,35.62,35.93,50099.0
2016-09-14 11:30:00,35.93,36.01,35.76,35.98,42584.0,35.93,36.01,35.76,35.98,42584.0
2016-09-14 12:00:00,35.99,36.02,35.89,36.01,31314.0,35.99,36.02,35.89,36.01,31314.0
2016-09-14 12:30:00,36.0,36.0,35.81,35.91,34216.0,36.0,36.0,35.81,35.91,34216.0
2016-09-14 13:00:00,35.9,36.03,35.89,36.02,43013.0,35.9,36.03,35.89,36.02,43013.0
2016-09-14 13:30:00,36.02,36.05,35.82,35.84,34612.0,36.02,36.05,35.82,35.84,34612.0
2016-09-14 14:00:00,35.83,35.89,35.75,35.85,39446.0,35.83,35.89,35.75,35.85,39446.0
2016-09-14 14:30:00,35.84,35.9,35.78,35.85,49431.0,35.84,35.9,35.78,35.85,49431.0
2016-09-14 15:00:00,35.86,35.87,35.7,35.71,60010.0,35.86,35.87,35.7,35.71,60010.0
2016-09-14 15:30:00,35.71,35.92,35.71,35.88,241107.0,35.71,35.92,35.71,35.88,241107.0
2016-09-15 09:30:00,35.74,35.92,35.52,35.82,49667.0,35.74,35.92,35.52,35.82,49667.0
2016-09-15 10:00:00,35.84,35.97,35.76,35.91,56716.0,35.84,35.97,35.76,35.91,56716.0
2016-09-15 10:30:00,35.92,35.94,35.75,35.89,61122.0,35.92,35.94,35.75,35.89,61122.0
2016-09-15 11:00:00,35.91,36.03,35.84,35.99,63741.0,35.91,36.03,35.84,35.99,63741.0
2016-09-15 11:30:00,36.01,36.08,35.85,35.86,58278.0,36.01,36.08,35.85,35.86,58278.0
2016-09-15 12:00:00,35.86,35.9,35.73,35.8,145724.0,35.86,35.9,35.73,35.8,145724.0
2016-09-15 12:30:00,35.81,35.86,35.74,35.86,144213.0,35.81,35.86,35.74,35.86,144213.0
2016-09-15 13:00:00,35.87,35.92,35.8,35.87,51551.0,35.87,35.92,35.8,35.87,51551.0
2016-09-15 13:30:00,35.88,36.05,35.88,36.04,52361.0,35.88,36.05,35.88,36.04,52361.0
2016-09-15 14:00:00,36.04,36.17,36.03,36.16,62273.0,36.04,36.17,36.03,36.16,62273.0
2016-09-15 14:30:00,36.16,36.17,36.1,36.12,45793.0,36.16,36.17,36.1,36.12,45793.0
2016-09-15 15:00:00,36.12,36.3,36.11,36.3,154269.0,36.12,36.3,36.11,36.3,154269.0
2016-09-15 15:30:00,36.29,36.38,36.24,36.36,276660.0,36.29,36.38,36.24,36.36,276660.0
2016-09-16 09:30:00,36.23,36.4,35.98,36.3,181239.0,36.23,36.4,35.98,36.3,181239.0
2016-09-16 10:00:00,36.28,36.35,36.07,36.12,106378.0,36.28,36.35,36.07,36.12,106378.0
2016-09-16 10:30:00,36.1,36.26,36.08,36.08,53157.0,36.1,36.26,36.08,36.08,53157.0
2016-09-16 11:00:00,36.07,36.15,36.05,36.13,60855.0,36.07,36.15,36.05,36.13,60855.0
2016-09-16 11:30:00,36.12,36.15,36.05,36.06,62083.0,36.12,36.15,36.05,36.06,62083.0
2016-09-16 12:00:00,36.05,36.08,36.0,36.02,60570.0,36.05,36.08,36.0,36.02,60570.0
2016-09-16 12:30:00,36.02,36.03,35.95,35.98,37580.0,36.02,36.03,35.95,35.98,37580.0
2016-09-16 13:00:00,35.98,36.09,35.97,36.03,38204.0,35.98,36.09,35.97,36.03,38204.0
2016-09-16 13:30:00,36.03,36.05,35.95,36.03,52928.0,36.03,36.05,35.95,36.03,52928.0
2016-09-16 14:00:00,36.02,36.09,35.96,36.08,44763.0,36.02,36.09,35.96,36.08,44763.0
2016-09-16 14:30:00,36.08,36.11,35.99,36.01,41777.0,36.08,36.11,35.99,36.01,41777.0
2016-09-16 15:00:00,36.0,36.05,35.95,36.01,53269.0,36.0,36.05,35.95,36.01,53269.0
2016-09-16 15:30:00,36.01,36.05,35.88,35.89,522691.0,36.01,36.05,35.88,35.89,522691.0
2016-09-19 09:30:00,35.94,36.26,35.7,36.23,501657.0,35.94,36.26,35.7,36.23,501657.0
2016-09-19 10:00:00,36.24,36.42,36.15,36.21,302508.0,36.24,36.42,36.15,36.21,302508.0
2016-09-19 10:30:00,36.22,36.23,36.11,36.16,149761.0,36.22,36.23,36.11,36.16,149761.0
2016-09-19 11:00:00,36.17,36.21,36.08,36.13,121416.0,36.17,36.21,36.08,36.13,121416.0
2016-09-19 11:30:00,36.13,36.21,36.09,36.2,78741.0,36.13,36.21,36.09,36.2,78741.0
2016-09-19 12:00:00,36.2,36.21,36.07,36.08,47615.0,36.2,36.21,36.07,36.08,47615.0
2016-09-19 12:30:00,36.07,36.11,36.02,36.02,60953.0,36.07,36.11,36.02,36.02,60953.0
2016-09-19 13:00:00,36.02,36.03,35.84,35.84,66877.0,36.02,36.03,35.84,35.84,66877.0
2016-09-19 13:30:00,35.84,35.87,35.74,35.84,56971.0,35.84,35.87,35.74,35.84,56971.0
2016-09-19 14:00:00,35.82,35.91,35.82,35.91,40503.0,35.82,35.91,35.82,35.91,40503.0
2016-09-19 14:30:00,35.91,36.03,35.9,36.03,48760.0,35.91,36.03,35.9,36.03,48760.0
2016-09-19 15:00:00,36.02,36.03,35.91,35.93,57845.0,36.02,36.03,35.91,35.93,57845.0
2016-09-19 15:30:00,35.92,35.97,35.87,35.88,236836.0,35.92,35.97,35.87,35.88,236836.0
2016-09-20 09:30:00,36.03,36.07,35.71,35.97,106750.0,36.03,36.07,35.71,35.97,106750.0
2016-09-20 10:00:00,35.98,36.04,35.85,35.93,48109.0,35.98,36.04,35.85,35.93,48109.0
2016-09-20 10:30:00,35.96,36.0,35.85,35.87,43361.0,35.96,36.0,35.85,35.87,43361.0
2016-09-20 11:00:00,35.87,36.0,35.87,35.89,37762.0,35.87,36.0,35.87,35.89,37762.0
2016-09-20 11:30:00,35.89,35.92,35.74,35.74,54798.0,35.89,35.92,35.74,35.74,54798.0
2016-09-20 12:00:00,35.74,35.74,35.63,35.7,71676.0,35.74,35.74,35.63,35.7,71676.0
2016-09-20 12:30:00,35.69,35.7,35.56,35.56,29021.0,35.69,35.7,35.56,35.56,29021.0
2016-09-20 13:00:00,35.57,35.58,35.52,35.57,41746.0,35.57,35.58,35.52,35.57,41746.0
2016-09-20 13:30:00,35.57,35.63,35.56,35.62,35988.0,35.57,35.63,35.56,35.62,35988.0
2016-09-20 14:00:00,35.61,35.69,35.61,35.63,31312.0,35.61,35.69,35.61,35.63,31312.0
2016-09-20 14:30:00,35.63,35.66,35.56,35.61,44919.0,35.63,35.66,35.56,35.61,44919.0
2016-09-20 15:00:00,35.61,35.68,35.6,35.68,39239.0,35.61,35.68,35.6,35.68,39239.0
2016-09-20 15:30:00,35.68,35.74,35.6,35.62,143275.0,35.68,35.74,35.6,35.62,143275.0
2016-09-21 09:30:00,35.67,35.81,35.6,35.65,159538.0,35.67,35.81,35.6,35.65,159538.0
2016-09-21 10:00:00,35.65,35.79,35.59,35.62,211747.0,35.65,35.79,35.59,35.62,211747.0
2016-09-21 10:30:00,35.64,35.77,35.59,35.64,140704.0,35.64,35.77,35.59,35.64,140704.0
2016-09-21 11:00:00,35.64,35.66,35.5,35.51,155664.0,35.64,35.66,35.5,35.51,155664.0
2016-09-21 11:30:00,35.52,35.55,35.48,35.49,49781.0,35.52,35.55,35.48,35.49,49781.0
2016-09-21 12:00:00,35.48,35.5,35.19,35.25,212728.0,35.48,35.5,35.19,35.25,212728.0
2016-09-21 12:30:00,35.26,35.35,35.25,35.35,33236.0,35.26,35.35,35.25,35.35,33236.0
2016-09-21 13:00:00,35.36,35.42,35.32,35.37,31407.0,35.36,35.42,35.32,35.37,31407.0
2016-09-21 13:30:00,35.37,35.44,35.35,35.37,40470.0,35.37,35.44,35.35,35.37,40470.0
2016-09-21 14:00:00,35.37,35.62,35.29,35.44,53300.0,35.37,35.62,35.29,35.44,53300.0
2016-09-21 14:30:00,35.45,35.56,35.44,35.56,31088.0,35.45,35.56,35.44,35.56,31088.0
2016-09-21 15:00:00,35.55,35.76,35.52,35.72,60185.0,35.55,35.76,35.52,35.72,60185.0
2016-09-21 15:30:00,35.73,35.86,35.72,35.76,452143.0,35.73,35.86,35.72,35.76,452143.0
2016-09-22 09:30:00,36.08,36.38,35.74,36.02,257770.0,36.08,36.38,35.74,36.02,257770.0
2016-09-22 10:00:00,36.03,36.05,35.78,35.88,214162.0,36.03,36.05,35.78,35.88,214162.0
2016-09-22 10:30:00,35.88,35.92,35.69,35.72,71069.0,35.88,35.92,35.69,35.72,71069.0
2016-09-22 11:00:00,35.71,35.75,35.5,35.5,212973.0,35.71,35.75,35.5,35.5,212973.0
2016-09-22 11:30:00,35.51,35.58,35.43,35.47,85448.0,35.51,35.58,35.43,35.47,85448.0
2016-09-22 12:00:00,35.48,35.48,35.3,35.39,336568.0,35.48,35.48,35.3,35.39,336568.0
2016-09-22 12:30:00,35.39,35.47,35.25,35.45,138089.0,35.39,35.47,35.25,35.45,138089.0
2016-09-22 13:00:00,35.47,35.51,35.39,35.4,49682.0,35.47,35.51,35.39,35.4,49682.0
2016-09-22 13:30:00,35.4,35.52,35.39,35.51,51541.0,35.4,35.52,35.39,35.51,51541.0
2016-09-22 14:00:00,35.51,35.64,35.49,35.52,202053.0,35.51,35.64,35.49,35.52,202053.0
2016-09-22 14:30:00,35.51,35.74,35.48,35.73,66088.0,35.51,35.74,35.48,35.73,66088.0
2016-09-22 15:00:00,35.73,35.76,35.69,35.7,67740.0,35.73,35.76,35.69,35.7,67740.0
2016-09-22 15:30:00,35.7,35.78,35.69,35.73,190456.0,35.7,35.78,35.69,35.73,190456.0
2016-09-23 09:30:00,35.72,36.12,35.72,35.96,94842.0,35.72,36.12,35.72,35.96,94842.0
2016-09-23 10:00:00,35.94,35.98,35.74,35.84,242511.0,35.94,35.98,35.74,35.84,242511.0
2016-09-23 10:30:00,35.84,36.03,35.81,35.98,210202.0,35.84,36.03,35.81,35.98,210202.0
2016-09-23 11:00:00,35.98,36.0,35.84,35.93,79281.0,35.98,36.0,35.84,35.93,79281.0
2016-09-23 11:30:00,35.93,36.05,35.81,35.81,43585.0,35.93,36.05,35.81,35.81,43585.0
2016-09-23 12:00:00,35.8,35.86,35.76,35.83,32642.0,35.8,35.86,35.76,35.83,32642.0
2016-09-23 12:30:00,35.84,35.84,35.7,35.81,45661.0,35.84,35.84,35.7,35.81,45661.0
2016-09-23 13:00:00,35.82,35.93,35.79,35.88,44507.0,35.82,35.93,35.79,35.88,44507.0
2016-09-23 13:30:00,35.88,35.89,35.78,35.79,54441.0,35.88,35.89,35.78,35.79,54441.0
2016-09-23 14:00:00,35.79,35.82,35.73,35.79,36216.0,35.79,35.82,35.73,35.79,36216.0
2016-09-23 14:30:00,35.79,35.82,35.74,35.77,42966.0,35.79,35.82,35.74,35.77,42966.0
2016-09-23 15:00:00,35.77,35.81,35.66,35.68,73124.0,35.77,35.81,35.66,35.68,73124.0
2016-09-23 15:30:00,35.67,35.71,35.62,35.66,193863.0,35.67,35.71,35.62,35.66,193863.0
2016-09-26 09:30:00,35.59,35.63,35.3,35.34,250104.0,35.59,35.63,35.3,35.34,250104.0
2016-09-26 10:00:00,35.34,35.66,35.34,35.61,159438.0,35.34,35.66,35.34,35.61,159438.0
2016-09-26 10:30:00,35.6,35.61,35.36,35.38,107319.0,35.6,35.61,35.36,35.38,107319.0
2016-09-26 11:00:00,35.39,35.41,35.25,35.26,95260.0,35.39,35.41,35.25,35.26,95260.0
2016-09-26 11:30:00,35.26,35.26,34.97,35.04,181302.0,35.26,35.26,34.97,35.04,181302.0
2016-09-26 12:00:00,35.04,35.24,35.03,35.16,86900.0,35.04,35.24,35.03,35.16,86900.0
2016-09-26 12:30:00,35.17,35.18,34.95,34.98,384337.0,35.17,35.18,34.95,34.98,384337.0
2016-09-26 13:00:00,34.98,35.1,34.98,35.02,137230.0,34.98,35.1,34.98,35.02,137230.0
2016-09-26 13:30:00,35.02,35.04,34.91,34.99,86794.0,35.02,35.04,34.91,34.99,86794.0
2016-09-26 14:00:00,34.99,35.13,34.98,35.13,66342.0,34.99,35.13,34.98,35.13,66342.0
2016-09-26 14:30:00,35.13,35.13,35.05,35.08,58194.0,35.13,35.13,35.05,35.08,58194.0
2016-09-26 15:00:00,35.08,35.08,35.0,35.02,64376.0,35.08,35.08,35.0,35.02,64376.0
2016-09-26 15:30:00,35.03,35.04,34.96,35.01,395785.0,35.03,35.04,34.96,35.01,395785.0
2016-09-27 09:30:00,34.64,35.46,34.63,35.45,151450.0,34.64,35.46,34.63,35.45,151450.0
2016-09-27 10:00:00,35.45,35.6,35.37,35.38,105022.0,35.45,35.6,35.37,35.38,105022.0
2016-09-27 10:30:00,35.38,35.39,35.21,35.21,95869.0,35.38,35.39,35.21,35.21,95869.0
2016-09-27 11:00:00,35.21,35.32,35.1,35.31,143056.0,35.21,35.32,35.1,35.31,143056.0
2016-09-27 11:30:00,35.31,35.37,35.2,35.37,118414.0,35.31,35.37,35.2,35.37,118414.0
2016-09-27 12:00:00,35.37,35.46,35.31,35.31,184977.0,35.37,35.46,35.31,35.31,184977.0
2016-09-27 12:30:00,35.32,35.33,35.15,35.18,70259.0,35.32,35.33,35.15,35.18,70259.0
2016-09-27 13:00:00,35.19,35.2,35.08,35.11,54851.0,35.19,35.2,35.08,35.11,54851.0
2016-09-27 13:30:00,35.11,35.21,35.06,35.2,118982.0,35.11,35.21,35.06,35.2,118982.0
2016-09-27 14:00:00,35.2,35.24,35.19,35.23,61523.0,35.2,35.24,35.19,35.23,61523.0
2016-09-27 14:30:00,35.22,35.28,35.19,35.25,88937.0,35.22,35.28,35.19,35.25,88937.0
2016-09-27 15:00:00,35.25,35.25,35.11,35.13,116289.0,35.25,35.25,35.11,35.13,116289.0
2016-09-27 15:30:00,35.12,35.19,35.1,35.12,312664.0,35.12,35.19,35.1,35.12,312664.0
2016-09-28 09:30:00,35.1,35.27,34.81,34.88,153920.0,35.1,35.27,34.81,34.88,153920.0
2016-09-28 10:00:00,34.87,34.93,34.74,34.8,119203.0,34.87,34.93,34.74,34.8,119203.0
2016-09-28 10:30:00,34.8,34.81,34.36,34.39,243573.0,34.8,34.81,34.36,34.39,243573.0
2016-09-28 11:00:00,34.38,34.38,34.2,34.24,286508.0,34.38,34.38,34.2,34.24,286508.0
2016-09-28 11:30:00,34.25,34.35,34.16,34.3,142917.0,34.25,34.35,34.16,34.3,142917.0
2016-09-28 12:00:00,34.3,34.49,34.26,34.43,65630.0,34.3,34.49,34.26,34.43,65630.0
2016-09-28 12:30:00,34.43,34.47,34.4,34.43,38034.0,34.43,34.47,34.4,34.43,38034.0
2016-09-28 13:00:00,34.42,34.49,34.36,34.49,42331.0,34.42,34.49,34.36,34.49,42331.0
2016-09-28 13:30:00,34.5,34.6,34.5,34.58,61033.0,34.5,34.6,34.5,34.58,61033.0
2016-09-28 14:00:00,34.58,34.59,34.44,34.48,151175.0,34.58,34.59,34.44,34.48,151175.0
2016-09-28 14:30:00,34.47,34.6,34.47,34.55,58939.0,34.47,34.6,34.47,34.55,58939.0
2016-09-28 15:00:00,34.55,34.55,34.45,34.45,67444.0,34.55,34.55,34.45,34.45,67444.0
2016-09-28 15:30:00,34.46,34.6,34.44,34.58,308014.0,34.46,34.6,34.44,34.58,308014.0
2016-09-29 09:30:00,34.63,35.07,34.5,34.86,84707.0,34.63,35.07,34.5,34.86,84707.0
2016-09-29 10:00:00,34.87,34.93,34.76,34.89,100769.0,34.87,34.93,34.76,34.89,100769.0
2016-09-29 10:30:00,34.89,35.01,34.82,35.01,81448.0,34.89,35.01,34.82,35.01,81448.0
2016-09-29 11:00:00,35.01,35.04,34.88,34.97,86254.0,35.01,35.04,34.88,34.97,86254.0
2016-09-29 11:30:00,34.97,34.98,34.82,34.83,47336.0,34.97,34.98,34.82,34.83,47336.0
2016-09-29 12:00:00,34.83,34.91,34.78,34.8,53920.0,34.83,34.91,34.78,34.8,53920.0
2016-09-29 12:30:00,34.8,34.9,34.61,34.67,66799.0,34.8,34.9,34.61,34.67,66799.0
2016-09-29 13:00:00,34.67,34.74,34.55,34.69,64320.0,34.67,34.74,34.55,34.69,64320.0
2016-09-29 13:30:00,34.68,34.7,34.47,34.5,67922.0,34.68,34.7,34.47,34.5,67922.0
2016-09-29 14:00:00,34.5,34.63,34.5,34.62,57319.0,34.5,34.63,34.5,34.62,57319.0
2016-09-29 14:30:00,34.61,34.71,34.58,34.62,59534.0,34.61,34.71,34.58,34.62,59534.0
2016-09-29 15:00:00,34.61,34.64,34.51,34.59,89783.0,34.61,34.64,34.51,34.59,89783.0
2016-09-29 15:30:00,34.58,34.6,34.4,34.43,313574.0,34.58,34.6,34.4,34.43,313574.0
2016-09-30 09:30:00,34.52,34.92,34.32,34.53,140175.0,34.52,34.92,34.32,34.53,140175.0
2016-09-30 10:00:00,34.5,34.63,34.46,34.61,82698.0,34.5,34.63,34.46,34.61,82698.0
2016-09-30 10:30:00,34.62,34.64,34.33,34.48,142522.0,34.62,34.64,34.33,34.48,142522.0
2016-09-30 11:00:00,34.5,34.71,34.49,34.59,300394.0,34.5,34.71,34.49,34.59,300394.0
2016-09-30 11:30:00,34.59,34.6,34.5,34.52,127767.0,34.59,34.6,34.5,34.52,127767.0
2016-09-30 12:00:00,34.52,34.69,34.49,34.62,62294.0,34.52,34.69,34.49,34.62,62294.0
2016-09-30 12:30:00,34.62,34.64,34.53,34.55,60270.0,34.62,34.64,34.53,34.55,60270.0
2016-09-30 13:00:00,34.54,34.58,34.47,34.5,90085.0,34.54,34.58,34.47,34.5,90085.0
2016-09-30 13:30:00,34.5,34.62,34.43,34.6,82610.0,34.5,34.62,34.43,34.6,82610.0
2016-09-30 14:00:00,34.59,34.72,34.59,34.68,60852.0,34.59,34.72,34.59,34.68,60852.0
2016-09-30 14:30:00,34.69,34.7,34.61,34.62,59095.0,34.69,34.7,34.61,34.62,59095.0
2016-09-30 15:00:00,34.62,34.69,34.61,34.62,76965.0,34.62,34.69,34.61,34.62,76965.0
2016-09-30 15:30:00,34.62,34.66,34.5,34.51,271751.0,34.62,34.66,34.5,34.51,271751.0
2016-10-03 09:30:00,34.56,34.7,34.48,34.5,125968.0,34.56,34.7,34.48,34.5,125968.0
2016-10-03 10:00:00,34.5,34.95,34.49,34.67,413312.0,34.5,34.95,34.49,34.67,413312.0
2016-10-03 10:30:00,34.68,34.8,34.67,34.77,72278.0,34.68,34.8,34.67,34.77,72278.0
2016-10-03 11:00:00,34.77,34.9,34.74,34.85,78420.0,34.77,34.9,34.74,34.85,78420.0
2016-10-03 11:30:00,34.85,34.95,34.81,34.87,92953.0,34.85,34.95,34.81,34.87,92953.0
2016-10-03 12:00:00,34.86,34.92,34.79,34.83,59629.0,34.86,34.92,34.79,34.83,59629.0
2016-10-03 12:30:00,34.84,34.84,34.71,34.74,54007.0,34.84,34.84,34.71,34.74,54007.0
2016-10-03 13:00:00,34.75,34.84,34.7,34.82,90681.0,34.75,34.84,34.7,34.82,90681.0
2016-10-03 13:30:00,34.82,34.85,34.79,34.84,47803.0,34.82,34.85,34.79,34.84,47803.0
2016-10-03 14:00:00,34.84,34.85,34.78,34.79,63473.0,34.84,34.85,34.78,34.79,63473.0
2016-10-03 14:30:00,34.78,34.79,34.73,34.75,92589.0,34.78,34.79,34.73,34.75,92589.0
2016-10-03 15:00:00,34.74,34.75,34.7,34.72,81619.0,34.74,34.75,34.7,34.72,81619.0
2016-10-03 15:30:00,34.73,34.82,34.72,34.79,345631.0,34.73,34.82,34.72,34.79,345631.0
2016-10-04 09:30:00,34.76,34.93,34.65,34.84,54733.0,34.76,34.93,34.65,34.84,54733.0
2016-10-04 10:00:00,34.84,34.94,34.63,34.85,201400.0,34.84,34.94,34.63,34.85,201400.0
2016-10-04 10:30:00,34.83,35.1,34.77,35.08,117183.0,34.83,35.1,34.77,35.08,117183.0
2016-10-04 11:00:00,35.08,35.12,34.94,35.09,187730.0,35.08,35.12,34.94,35.09,187730.0
2016-10-04 11:30:00,35.1,35.3,35.06,35.29,147238.0,35.1,35.3,35.06,35.29,147238.0
2016-10-04 12:00:00,35.29,35.32,35.16,35.27,91736.0,35.29,35.32,35.16,35.27,91736.0
2016-10-04 12:30:00,35.28,35.33,35.18,35.2,129806.0,35.28,35.33,35.18,35.2,129806.0
2016-10-04 13:00:00,35.2,35.24,35.03,35.03,54709.0,35.2,35.24,35.03,35.03,54709.0
2016-10-04 13:30:00,35.02,35.22,35.01,35.18,50495.0,35.02,35.22,35.01,35.18,50495.0
2016-10-04 14:00:00,35.18,35.23,35.16,35.18,83015.0,35.18,35.23,35.16,35.18,83015.0
2016-10-04 14:30:00,35.18,35.19,35.12,35.12,118331.0,35.18,35.19,35.12,35.12,118331.0
2016-10-04 15:00:00,35.12,35.32,35.12,35.32,133693.0,35.12,35.32,35.12,35.32,133693.0
2016-10-04 15:30:00,35.32,35.43,35.31,35.42,455756.0,35.32,35.43,35.31,35.42,455756.0
2016-10-05 09:30:00,35.44,35.62,35.34,35.56,220490.0,35.44,35.62,35.34,35.56,220490.0
2016-10-05 10:00:00,35.58,36.1,35.57,36.09,235273.0,35.58,36.1,35.57,36.09,235273.0
2016-10-05 10:30:00,36.09,36.16,35.87,35.91,156732.0,36.09,36.16,35.87,35.91,156732.0
2016-10-05 11:00:00,35.9,35.99,35.87,35.97,86934.0,35.9,35.99,35.87,35.97,86934.0
2016-10-05 11:30:00,35.98,36.12,35.89,36.09,116843.0,35.98,36.12,35.89,36.09,116843.0
2016-10-05 12:00:00,36.1,36.13,36.01,36.04,115691.0,36.1,36.13,36.01,36.04,115691.0
2016-10-05 12:30:00,36.04,36.06,35.93,35.95,69255.0,36.04,36.06,35.93,35.95,69255.0
2016-10-05 13:00:00,35.95,36.13,35.94,36.07,67600.0,35.95,36.13,35.94,36.07,67600.0
2016-10-05 13:30:00,36.07,36.16,36.03,36.11,88990.0,36.07,36.16,36.03,36.11,88990.0
2016-10-05 14:00:00,36.12,36.2,36.08,36.19,115516.0,36.12,36.2,36.08,36.19,115516.0
2016-10-05 14:30:00,36.19,36.21,36.01,36.09,217914.0,36.19,36.21,36.01,36.09,217914.0
2016-10-05 15:00:00,36.09,36.18,36.08,36.13,150209.0,36.09,36.18,36.08,36.13,150209.0
2016-10-05 15:30:00,36.14,36.16,36.04,36.05,402365.0,36.14,36.16,36.04,36.05,402365.0
2016-10-06 09:30:00,36.09,36.11,35.36,35.5,174093.0,36.09,36.11,35.36,35.5,174093.0
2016-10-06 10:00:00,35.51,35.55,35.38,35.45,205491.0,35.51,35.55,35.38,35.45,205491.0
2016-10-06 10:30:00,35.45,35.59,35.38,35.55,78834.0,35.45,35.59,35.38,35.55,78834.0
2016-10-06 11:00:00,35.55,35.6,35.42,35.49,116290.0,35.55,35.6,35.42,35.49,116290.0
2016-10-06 11:30:00,35.49,35.68,35.43,35.57,161137.0,35.49,35.68,35.43,35.57,161137.0
2016-10-06 12:00:00,35.57,35.65,35.57,35.59,62165.0,35.57,35.65,35.57,35.59,62165.0
2016-10-06 12:30:00,35.59,35.66,35.56,35.63,39394.0,35.59,35.66,35.56,35.63,39394.0
2016-10-06 13:00:00,35.63,35.74,35.63,35.68,61963.0,35.63,35.74,35.63,35.68,61963.0
2016-10-06 13:30:00,35.68,35.77,35.67,35.74,54330.0,35.68,35.77,35.67,35.74,54330.0
2016-10-06 14:00:00,35.73,35.74,35.65,35.65,44017.0,35.73,35.74,35.65,35.65,44017.0
2016-10-06 14:30:00,35.65,35.75,35.64,35.66,56009.0,35.65,35.75,35.64,35.66,56009.0
2016-10-06 15:00:00,35.66,35.8,35.66,35.8,150094.0,35.66,35.8,35.66,35.8,150094.0
2016-10-06 15:30:00,35.79,35.92,35.79,35.86,263286.0,35.79,35.92,35.79,35.86,263286.0
2016-10-07 09:30:00,36.1,37.22,35.81,36.84,315931.0,36.1,37.22,35.81,36.84,315931.0
2016-10-07 10:00:00,36.83,36.97,36.76,36.97,140482.0,36.83,36.97,36.76,36.97,140482.0
2016-10-07 10:30:00,36.96,36.97,36.71,36.73,94997.0,36.96,36.97,36.71,36.73,94997.0
2016-10-07 11:00:00,36.72,36.85,36.69,36.72,149321.0,36.72,36.85,36.69,36.72,149321.0
2016-10-07 11:30:00,36.71,36.77,36.47,36.47,145469.0,36.71,36.77,36.47,36.47,145469.0
2016-10-07 12:00:00,36.5,36.53,36.31,36.39,83467.0,36.5,36.53,36.31,36.39,83467.0
2016-10-07 12:30:00,36.38,36.41,36.19,36.22,86874.0,36.38,36.41,36.19,36.22,86874.0
2016-10-07 13:00:00,36.22,36.33,36.21,36.32,69586.0,36.22,36.33,36.21,36.32,69586.0
2016-10-07 13:30:00,36.32,36.6,36.3,36.55,113562.0,36.32,36.6,36.3,36.55,113562.0
2016-10-07 14:00:00,36.55,36.66,36.53,36.65,84128.0,36.55,36.66,36.53,36.65,84128.0
2016-10-07 14:30:00,36.65,36.72,36.61,36.69,105853.0,36.65,36.72,36.61,36.69,105853.0
2016-10-07 15:00:00,36.69,36.72,36.68,36.69,123566.0,36.69,36.72,36.68,36.69,123566.0
2016-10-07 15:30:00,36.69,36.7,36.6,36.61,314317.0,36.69,36.7,36.6,36.61,314317.0
2016-10-10 09:30:00,36.86,36.95,36.56,36.66,73591.0,36.86,36.95,36.56,36.66,73591.0
2016-10-10 10:00:00,36.66,36.72,36.52,36.55,88750.0,36.66,36.72,36.52,36.55,88750.0
2016-10-10 10:30:00,36.55,36.63,36.47,36.6,76089.0,36.55,36.63,36.47,36.6,76089.0
2016-10-10 11:00:00,36.6,36.6,36.45,36.46,86723.0,36.6,36.6,36.45,36.46,86723.0
2016-10-10 11:30:00,36.48,36.48,36.34,36.35,33422.0,36.48,36.48,36.34,36.35,33422.0
2016-10-10 12:00:00,36.36,36.36,36.16,36.2,28959.0,36.36,36.36,36.16,36.2,28959.0
2016-10-10 12:30:00,36.2,36.27,36.19,36.25,42171.0,36.2,36.27,36.19,36.25,42171.0
2016-10-10 13:00:00,36.25,36.33,36.19,36.32,41758.0,36.25,36.33,36.19,36.32,41758.0
2016-10-10 13:30:00,36.32,36.36,36.31,36.34,54264.0,36.32,36.36,36.31,36.34,54264.0
2016-10-10 14:00:00,36.34,36.35,36.25,36.3,45581.0,36.34,36.35,36.25,36.3,45581.0
2016-10-10 14:30:00,36.3,36.32,36.28,36.3,30941.0,36.3,36.32,36.28,36.3,30941.0
2016-10-10 15:00:00,36.3,36.37,36.3,36.36,55441.0,36.3,36.37,36.3,36.36,55441.0
2016-10-10 15:30:00,36.35,36.36,36.28,36.3,129713.0,36.35,36.36,36.28,36.3,129713.0
2016-10-11 09:30:00,36.21,36.38,35.95,36.21,58027.0,36.21,36.38,35.95,36.21,58027.0
2016-10-11 10:00:00,36.2,36.21,36.0,36.05,73268.0,36.2,36.21,36.0,36.05,73268.0
2016-10-11 10:30:00,36.05,36.11,35.99,35.99,57653.0,36.05,36.11,35.99,35.99,57653.0
2016-10-11 11:00:00,35.98,35.99,35.83,35.84,77615.0,35.98,35.99,35.83,35.84,77615.0
2016-10-11 11:30:00,35.84,35.95,35.8,35.94,59696.0,35.84,35.95,35.8,35.94,59696.0
2016-10-11 12:00:00,35.94,36.03,35.87,36.03,42290.0,35.94,36.03,35.87,36.03,42290.0
2016-10-11 12:30:00,36.03,36.14,36.01,36.08,36931.0,36.03,36.14,36.01,36.08,36931.0
2016-10-11 13:00:00,36.08,36.1,35.92,35.95,37268.0,36.08,36.1,35.92,35.95,37268.0
2016-10-11 13:30:00,35.95,35.95,35.73,35.75,66564.0,35.95,35.95,35.73,35.75,66564.0
2016-10-11 14:00:00,35.76,35.77,35.66,35.69,151603.0,35.76,35.77,35.66,35.69,151603.0
2016-10-11 14:30:00,35.7,35.72,35.65,35.69,104724.0,35.7,35.72,35.65,35.69,104724.0
2016-10-11 15:00:00,35.68,35.72,35.62,35.68,76761.0,35.68,35.72,35.62,35.68,76761.0
2016-10-11 15:30:00,35.68,35.73,35.58,35.59,421456.0,35.68,35.73,35.58,35.59,421456.0
2016-10-12 09:30:00,35.72,36.06,35.59,36.04,65135.0,35.72,36.06,35.59,36.04,65135.0
2016-10-12 10:00:00,36.05,36.11,35.95,36.11,59685.0,36.05,36.11,35.95,36.11,59685.0
2016-10-12 10:30:00,36.11,36.11,35.89,35.95,52267.0,36.11,36.11,35.89,35.95,52267.0
2016-10-12 11:00:00,35.94,36.1,35.93,36.06,71028.0,35.94,36.1,35.93,36.06,71028.0
2016-10-12 11:30:00,36.07,36.15,35.97,36.0,69034.0,36.07,36.15,35.97,36.0,69034.0
2016-10-12 12:00:00,36.0,36.06,35.94,36.06,60707.0,36.0,36.06,35.94,36.06,60707.0
2016-10-12 12:30:00,36.06,36.14,35.95,35.96,116277.0,36.06,36.14,35.95,35.96,116277.0
2016-10-12 13:00:00,35.95,36.0,35.94,35.95,32826.0,35.95,36.0,35.94,35.95,32826.0
2016-10-12 13:30:00,35.96,35.98,35.89,35.98,44171.0,35.96,35.98,35.89,35.98,44171.0
2016-10-12 14:00:00,35.97,36.05,35.91,35.96,70808.0,35.97,36.05,35.91,35.96,70808.0
2016-10-12 14:30:00,35.97,35.98,35.94,35.94,37147.0,35.97,35.98,35.94,35.94,37147.0
2016-10-12 15:00:00,35.94,35.99,35.92,35.96,49699.0,35.94,35.99,35.92,35.96,49699.0
2016-10-12 15:30:00,35.95,35.99,35.89,35.96,212928.0,35.95,35.99,35.89,35.96,212928.0
2016-10-13 09:30:00,35.71,35.78,34.93,34.97,147984.0,35.71,35.78,34.93,34.97,147984.0
2016-10-13 10:00:00,34.96,35.26,34.9,35.2,115246.0,34.96,35.26,34.9,35.2,115246.0
2016-10-13 10:30:00,35.2,35.37,35.19,35.28,65615.0,35.2,35.37,35.19,35.28,65615.0
2016-10-13 11:00:00,35.29,35.31,35.1,35.3,63823.0,35.29,35.31,35.1,35.3,63823.0
2016-10-13 11:30:00,35.31,35.37,35.14,35.16,45769.0,35.31,35.37,35.14,35.16,45769.0
2016-10-13 12:00:00,35.16,35.18,34.99,34.99,50945.0,35.16,35.18,34.99,34.99,50945.0
2016-10-13 12:30:00,34.99,35.19,34.98,35.11,70487.0,34.99,35.19,34.98,35.11,70487.0
2016-10-13 13:00:00,35.11,35.18,35.09,35.16,57294.0,35.11,35.18,35.09,35.16,57294.0
2016-10-13 13:30:00,35.16,35.29,35.06,35.29,43452.0,35.16,35.29,35.06,35.29,43452.0
2016-10-13 14:00:00,35.31,35.44,35.25,35.39,68597.0,35.31,35.44,35.25,35.39,68597.0
2016-10-13 14:30:00,35.4,35.45,35.36,35.41,91191.0,35.4,35.45,35.36,35.41,91191.0
2016-10-13 15:00:00,35.41,35.42,35.3,35.3,145414.0,35.41,35.42,35.3,35.3,145414.0
2016-10-13 15:30:00,35.3,35.32,35.13,35.15,305330.0,35.3,35.32,35.13,35.15,305330.0
2016-10-14 09:30:00,35.46,35.48,35.16,35.25,93012.0,35.46,35.48,35.16,35.25,93012.0
2016-10-14 10:00:00,35.23,35.36,35.07,35.27,115947.0,35.23,35.36,35.07,35.27,115947.0
2016-10-14 10:30:00,35.27,35.45,35.25,35.39,174775.0,35.27,35.45,35.25,35.39,174775.0
2016-10-14 11:00:00,35.38,35.47,35.29,35.41,107629.0,35.38,35.47,35.29,35.41,107629.0
2016-10-14 11:30:00,35.41,35.52,35.37,35.49,123240.0,35.41,35.52,35.37,35.49,123240.0
2016-10-14 12:00:00,35.5,35.56,35.46,35.55,97526.0,35.5,35.56,35.46,35.55,97526.0
2016-10-14 12:30:00,35.56,35.73,35.56,35.72,61524.0,35.56,35.73,35.56,35.72,61524.0
2016-10-14 13:00:00,35.71,35.8,35.61,35.73,104363.0,35.71,35.8,35.61,35.73,104363.0
2016-10-14 13:30:00,35.73,35.79,35.65,35.69,59076.0,35.73,35.79,35.65,35.69,59076.0
2016-10-14 14:00:00,35.69,35.69,35.52,35.62,58938.0,35.69,35.69,35.52,35.62,58938.0
2016-10-14 14:30:00,35.62,35.66,35.52,35.56,57350.0,35.62,35.66,35.52,35.56,57350.0
2016-10-14 15:00:00,35.55,35.66,35.54,35.64,59632.0,35.55,35.66,35.54,35.64,59632.0
2016-10-14 15:30:00,35.64,35.71,35.53,35.54,258455.0,35.64,35.71,35.53,35.54,258455.0
2016-10-17 09:30:00,35.48,35.48,35.11,35.33,198549.0,35.48,35.48,35.11,35.33,198549.0
2016-10-17 10:00:00,35.33,35.46,35.29,35.41,116681.0,35.33,35.46,35.29,35.41,116681.0
2016-10-17 10:30:00,35.42,35.42,35.11,35.16,125879.0,35.42,35.42,35.11,35.16,125879.0
2016-10-17 11:00:00,35.16,35.25,35.02,35.21,214550.0,35.16,35.25,35.02,35.21,214550.0
2016-10-17 11:30:00,35.21,35.27,35.03,35.03,116641.0,35.21,35.27,35.03,35.03,116641.0
2016-10-17 12:00:00,35.04,35.15,35.0,35.06,70901.0,35.04,35.15,35.0,35.06,70901.0
2016-10-17 12:30:00,35.05,35.11,35.04,35.05,111842.0,35.05,35.11,35.04,35.05,111842.0
2016-10-17 13:00:00,35.05,35.1,34.87,34.91,105658.0,35.05,35.1,34.87,34.91,105658.0
2016-10-17 13:30:00,34.91,34.93,34.79,34.79,52963.0,34.91,34.93,34.79,34.79,52963.0
2016-10-17 14:00:00,34.8,35.01,34.79,34.94,183291.0,34.8,35.01,34.79,34.94,183291.0
2016-10-17 14:30:00,34.94,34.94,34.79,34.81,58950.0,34.94,34.94,34.79,34.81,58950.0
2016-10-17 15:00:00,34.82,34.87,34.73,34.8,263922.0,34.82,34.87,34.73,34.8,263922.0
2016-10-17 15:30:00,34.8,34.92,34.7,34.75,765694.0,34.8,34.92,34.7,34.75,765694.0
2016-10-18 09:30:00,35.0,35.0,33.75,33.93,435279.0,35.0,35.0,33.75,33.93,435279.0
2016-10-18 10:00:00,33.92,34.06,33.83,33.83,173129.0,33.92,34.06,33.83,33.83,173129.0
2016-10-18 10:30:00,33.84,33.89,33.61,33.61,187712.0,33.84,33.89,33.61,33.61,187712.0
2016-10-18 11:00:00,33.62,33.72,33.37,33.6,184352.0,33.62,33.72,33.37,33.6,184352.0
2016-10-18 11:30:00,33.62,33.72,33.5,33.72,75255.0,33.62,33.72,33.5,33.72,75255.0
2016-10-18 12:00:00,33.72,33.74,33.42,33.48,95933.0,33.72,33.74,33.42,33.48,95933.0
2016-10-18 12:30:00,33.49,33.52,33.36,33.45,117135.0,33.49,33.52,33.36,33.45,117135.0
2016-10-18 13:00:00,33.44,33.57,33.39,33.57,61906.0,33.44,33.57,33.39,33.57,61906.0
2016-10-18 13:30:00,33.57,33.57,33.44,33.44,49443.0,33.57,33.57,33.44,33.44,49443.0
2016-10-18 14:00:00,33.42,33.5,33.33,33.48,71766.0,33.42,33.5,33.33,33.48,71766.0
2016-10-18 14:30:00,33.49,33.53,33.44,33.45,76220.0,33.49,33.53,33.44,33.45,76220.0
2016-10-18 15:00:00,33.45,33.46,33.28,33.33,119794.0,33.45,33.46,33.28,33.33,119794.0
2016-10-18 15:30:00,33.33,33.33,33.2,33.26,534550.0,33.33,33.33,33.2,33.26,534550.0
2016-10-19 09:30:00,33.44,33.72,33.25,33.56,161143.0,33.44,33.72,33.25,33.56,161143.0
2016-10-19 10:00:00,33.58,33.72,33.53,33.7,172724.0,33.58,33.72,33.53,33.7,172724.0
2016-10-19 10:30:00,33.69,33.72,33.44,33.48,101648.0,33.69,33.72,33.44,33.48,101648.0
2016-10-19 11:00:00,33.48,33.51,33.34,33.45,124228.0,33.48,33.51,33.34,33.45,124228.0
2016-10-19 11:30:00,33.46,33.53,33.4,33.44,99347.0,33.46,33.53,33.4,33.44,99347.0
2016-10-19 12:00:00,33.45,33.55,33.45,33.55,44683.0,33.45,33.55,33.45,33.55,44683.0
2016-10-19 12:30:00,33.54,33.62,33.53,33.58,35078.0,33.54,33.62,33.53,33.58,35078.0
2016-10-19 13:00:00,33.58,33.64,33.55,33.59,56615.0,33.58,33.64,33.55,33.59,56615.0
2016-10-19 13:30:00,33.59,33.65,33.58,33.61,44054.0,33.59,33.65,33.58,33.61,44054.0
2016-10-19 14:00:00,33.6,33.68,33.6,33.65,60527.0,33.6,33.68,33.6,33.65,60527.0
2016-10-19 14:30:00,33.65,33.66,33.56,33.57,51511.0,33.65,33.66,33.56,33.57,51511.0
2016-10-19 15:00:00,33.57,33.62,33.5,33.51,74159.0,33.57,33.62,33.5,33.51,74159.0
2016-10-19 15:30:00,33.52,33.6,33.51,33.59,300601.0,33.52,33.6,33.51,33.59,300601.0
2016-10-20 09:30:00,33.38,33.53,33.14,33.18,232322.0,33.38,33.53,33.14,33.18,232322.0
2016-10-20 10:00:00,33.18,33.5,33.15,33.42,221105.0,33.18,33.5,33.15,33.42,221105.0
2016-10-20 10:30:00,33.43,33.44,33.28,33.4,105890.0,33.43,33.44,33.28,33.4,105890.0
2016-10-20 11:00:00,33.39,33.47,33.27,33.27,78585.0,33.39,33.47,33.27,33.27,78585.0
2016-10-20 11:30:00,33.28,33.42,33.28,33.42,43701.0,33.28,33.42,33.28,33.42,43701.0
2016-10-20 12:00:00,33.42,33.45,33.35,33.37,29183.0,33.42,33.45,33.35,33.37,29183.0
2016-10-20 12:30:00,33.38,33.53,33.37,33.49,73338.0,33.38,33.53,33.37,33.49,73338.0
2016-10-20 13:00:00,33.49,33.55,33.48,33.52,40529.0,33.49,33.55,33.48,33.52,40529.0
2016-10-20 13:30:00,33.52,33.56,33.4,33.41,30988.0,33.52,33.56,33.4,33.41,30988.0
2016-10-20 14:00:00,33.41,33.44,33.37,33.42,32711.0,33.41,33.44,33.37,33.42,32711.0
2016-10-20 14:30:00,33.42,33.48,33.39,33.41,39129.0,33.42,33.48,33.39,33.41,39129.0
2016-10-20 15:00:00,33.41,33.53,33.41,33.49,81095.0,33.41,33.53,33.41,33.49,81095.0
2016-10-20 15:30:00,33.5,33.68,33.48,33.64,394085.0,33.5,33.68,33.48,33.64,394085.0
2016-10-21 09:30:00,33.4,33.6,33.34,33.44,107793.0,33.4,33.6,33.34,33.44,107793.0
2016-10-21 10:00:00,33.44,33.65,33.37,33.65,96171.0,33.44,33.65,33.37,33.65,96171.0
2016-10-21 10:30:00,33.65,33.74,33.62,33.69,74960.0,33.65,33.74,33.62,33.69,74960.0
2016-10-21 11:00:00,33.69,33.73,33.62,33.67,93608.0,33.69,33.73,33.62,33.67,93608.0
2016-10-21 11:30:00,33.67,33.75,33.64,33.68,58808.0,33.67,33.75,33.64,33.68,58808.0
2016-10-21 12:00:00,33.68,33.71,33.56,33.56,43542.0,33.68,33.71,33.56,33.56,43542.0
2016-10-21 12:30:00,33.56,33.59,33.5,33.57,91218.0,33.56,33.59,33.5,33.57,91218.0
2016-10-21 13:00:00,33.58,33.59,33.48,33.53,47281.0,33.58,33.59,33.48,33.53,47281.0
2016-10-21 13:30:00,33.52,33.62,33.46,33.62,66105.0,33.52,33.62,33.46,33.62,66105.0
2016-10-21 14:00:00,33.62,33.63,33.53,33.59,83752.0,33.62,33.63,33.53,33.59,83752.0
2016-10-21 14:30:00,33.59,33.68,33.56,33.65,37389.0,33.59,33.68,33.56,33.65,37389.0
2016-10-21 15:00:00,33.66,33.66,33.62,33.64,73897.0,33.66,33.66,33.62,33.64,73897.0
2016-10-21 15:30:00,33.63,33.65,33.57,33.58,302587.0,33.63,33.65,33.57,33.58,302587.0
2016-10-24 09:30:00,33.88,34.1,33.73,34.01,94047.0,33.88,34.1,33.73,34.01,94047.0
2016-10-24 10:00:00,34.03,34.07,33.7,33.7,55105.0,34.03,34.07,33.7,33.7,55105.0
2016-10-24 10:30:00,33.7,33.74,33.56,33.73,71900.0,33.7,33.74,33.56,33.73,71900.0
2016-10-24 11:00:00,33.72,33.84,33.65,33.65,56300.0,33.72,33.84,33.65,33.65,56300.0
2016-10-24 11:30:00,33.65,33.65,33.51,33.52,51302.0,33.65,33.65,33.51,33.52,51302.0
2016-10-24 12:00:00,33.53,33.59,33.47,33.47,35290.0,33.53,33.59,33.47,33.47,35290.0
2016-10-24 12:30:00,33.47,33.49,33.36,33.45,52300.0,33.47,33.49,33.36,33.45,52300.0
2016-10-24 13:00:00,33.45,33.51,33.45,33.48,42300.0,33.45,33.51,33.45,33.48,42300.0
2016-10-24 13:30:00,33.48,33.52,33.42,33.44,36100.0,33.48,33.52,33.42,33.44,36100.0
2016-10-24 14:00:00,33.44,33.49,33.41,33.44,46700.0,33.44,33.49,33.41,33.44,46700.0
2016-10-24 14:30:00,33.44,33.51,33.43,33.5,92200.0,33.44,33.51,33.43,33.5,92200.0
2016-10-24 15:00:00,33.51,33.56,33.5,33.55,87200.0,33.51,33.56,33.5,33.55,87200.0
2016-10-24 15:30:00,33.54,33.78,33.54,33.74,422800.0,33.54,33.78,33.54,33.74,422800.0
2016-10-25 09:30:00,33.52,33.89,33.11,33.78,77742.0,33.52,33.89,33.11,33.78,77742.0
2016-10-25 10:00:00,33.8,33.93,33.75,33.79,81704.0,33.8,33.93,33.75,33.79,81704.0
2016-10-25 10:30:00,33.77,33.89,33.59,33.8,64000.0,33.77,33.89,33.59,33.8,64000.0
2016-10-25 11:00:00,33.8,33.9,33.76,33.87,87700.0,33.8,33.9,33.76,33.87,87700.0
2016-10-25 11:30:00,33.88,33.91,33.77,33.77,71200.0,33.88,33.91,33.77,33.77,71200.0
2016-10-25 12:00:00,33.77,33.87,33.77,33.8,86300.0,33.77,33.87,33.77,33.8,86300.0
2016-10-25 12:30:00,33.8,34.06,33.8,34.04,62300.0,33.8,34.06,33.8,34.04,62300.0
2016-10-25 13:00:00,34.02,34.06,33.95,34.0,121669.0,34.02,34.06,33.95,34.0,121669.0
2016-10-25 13:30:00,33.99,34.05,33.99,34.02,36300.0,33.99,34.05,33.99,34.02,36300.0
2016-10-25 14:00:00,34.02,34.13,34.0,34.05,87000.0,34.02,34.13,34.0,34.05,87000.0
2016-10-25 14:30:00,34.06,34.06,33.92,33.95,57700.0,34.06,34.06,33.92,33.95,57700.0
2016-10-25 15:00:00,33.95,33.99,33.9,33.98,59100.0,33.95,33.99,33.9,33.98,59100.0
2016-10-25 15:30:00,33.98,34.07,33.93,34.04,403900.0,33.98,34.07,33.93,34.04,403900.0
2016-10-26 09:30:00,33.99,34.25,33.88,34.05,110894.0,33.99,34.25,33.88,34.05,110894.0
2016-10-26 10:00:00,34.06,34.14,33.92,34.11,91746.0,34.06,34.14,33.92,34.11,91746.0
2016-10-26 10:30:00,34.12,34.51,34.12,34.51,132738.0,34.12,34.51,34.12,34.51,132738.0
2016-10-26 11:00:00,34.5,34.59,34.39,34.42,88844.0,34.5,34.59,34.39,34.42,88844.0
2016-10-26 11:30:00,34.42,34.54,34.37,34.46,88689.0,34.42,34.54,34.37,34.46,88689.0
2016-10-26 12:00:00,34.46,34.46,34.26,34.31,51479.0,34.46,34.46,34.26,34.31,51479.0
2016-10-26 12:30:00,34.32,34.45,34.29,34.42,60792.0,34.32,34.45,34.29,34.42,60792.0
2016-10-26 13:00:00,34.41,34.41,34.29,34.32,92642.0,34.41,34.41,34.29,34.32,92642.0
2016-10-26 13:30:00,34.31,34.32,34.06,34.07,121929.0,34.31,34.32,34.06,34.07,121929.0
2016-10-26 14:00:00,34.08,34.15,34.05,34.06,118755.0,34.08,34.15,34.05,34.06,118755.0
2016-10-26 14:30:00,34.05,34.15,34.04,34.13,86962.0,34.05,34.15,34.04,34.13,86962.0
2016-10-26 15:00:00,34.12,34.14,34.05,34.12,51967.0,34.12,34.14,34.05,34.12,51967.0
2016-10-26 15:30:00,34.12,34.13,34.05,34.06,313555.0,34.12,34.13,34.05,34.06,313555.0
2016-10-27 09:30:00,34.11,34.25,33.84,33.98,57156.0,34.11,34.25,33.84,33.98,57156.0
2016-10-27 10:00:00,33.99,34.0,33.7,33.78,55639.0,33.99,34.0,33.7,33.78,55639.0
2016-10-27 10:30:00,33.78,33.8,33.5,33.56,67103.0,33.78,33.8,33.5,33.56,67103.0
2016-10-27 11:00:00,33.56,33.61,33.49,33.52,47271.0,33.56,33.61,33.49,33.52,47271.0
2016-10-27 11:30:00,33.53,33.69,33.5,33.67,43024.0,33.53,33.69,33.5,33.67,43024.0
2016-10-27 12:00:00,33.66,33.68,33.49,33.5,34315.0,33.66,33.68,33.49,33.5,34315.0
2016-10-27 12:30:00,33.5,33.51,33.41,33.48,139792.0,33.5,33.51,33.41,33.48,139792.0
2016-10-27 13:00:00,33.48,33.55,33.43,33.44,57265.0,33.48,33.55,33.43,33.44,57265.0
2016-10-27 13:30:00,33.44,33.6,33.41,33.6,136017.0,33.44,33.6,33.41,33.6,136017.0
2016-10-27 14:00:00,33.59,33.6,33.44,33.45,91873.0,33.59,33.6,33.44,33.45,91873.0
2016-10-27 14:30:00,33.45,33.46,33.32,33.33,72505.0,33.45,33.46,33.32,33.33,72505.0
2016-10-27 15:00:00,33.33,33.37,33.26,33.31,115614.0,33.33,33.37,33.26,33.31,115614.0
2016-10-27 15:30:00,33.31,33.52,33.29,33.5,493030.0,33.31,33.52,33.29,33.5,493030.0
2016-10-28 09:30:00,33.33,33.72,33.33,33.7,93778.0,33.33,33.72,33.33,33.7,93778.0
2016-10-28 10:00:00,33.71,33.72,33.5,33.66,39767.0,33.71,33.72,33.5,33.66,39767.0
2016-10-28 10:30:00,33.64,33.81,33.6,33.68,45919.0,33.64,33.81,33.6,33.68,45919.0
2016-10-28 11:00:00,33.69,33.7,33.62,33.68,81138.0,33.69,33.7,33.62,33.68,81138.0
2016-10-28 11:30:00,33.68,33.86,33.67,33.83,71469.0,33.68,33.86,33.67,33.83,71469.0
2016-10-28 12:00:00,33.83,34.01,33.8,33.94,68040.0,33.83,34.01,33.8,33.94,68040.0
2016-10-28 12:30:00,33.95,34.04,33.92,34.04,35096.0,33.95,34.04,33.92,34.04,35096.0
2016-10-28 13:00:00,34.03,34.09,33.7,33.72,104840.0,34.03,34.09,33.7,33.72,104840.0
2016-10-28 13:30:00,33.73,33.77,33.59,33.63,62761.0,33.73,33.77,33.59,33.63,62761.0
2016-10-28 14:00:00,33.67,33.73,33.61,33.67,89655.0,33.67,33.73,33.61,33.67,89655.0
2016-10-28 14:30:00,33.68,33.78,33.64,33.78,129348.0,33.68,33.78,33.64,33.78,129348.0
2016-10-28 15:00:00,33.75,33.9,33.74,33.88,82113.0,33.75,33.9,33.74,33.88,82113.0
2016-10-28 15:30:00,33.88,33.94,33.77,33.9,338299.0,33.88,33.94,33.77,33.9,338299.0
2016-10-31 09:30:00,33.87,33.97,33.42,33.43,106247.0,33.87,33.97,33.42,33.43,106247.0
2016-10-31 10:00:00,33.44,33.66,33.35,33.66,87412.0,33.44,33.66,33.35,33.66,87412.0
2016-10-31 10:30:00,33.67,33.67,33.38,33.42,47856.0,33.67,33.67,33.38,33.42,47856.0
2016-10-31 11:00:00,33.42,33.53,33.33,33.44,65927.0,33.42,33.53,33.33,33.44,65927.0
2016-10-31 11:30:00,33.45,33.49,33.37,33.45,60540.0,33.45,33.49,33.37,33.45,60540.0
2016-10-31 12:00:00,33.45,33.51,33.4,33.44,36705.0,33.45,33.51,33.4,33.44,36705.0
2016-10-31 12:30:00,33.44,33.49,33.36,33.49,106313.0,33.44,33.49,33.36,33.49,106313.0
2016-10-31 13:00:00,33.48,33.49,33.29,33.3,77144.0,33.48,33.49,33.29,33.3,77144.0
2016-10-31 13:30:00,33.3,33.33,33.22,33.22,48474.0,33.3,33.33,33.22,33.22,48474.0
2016-10-31 14:00:00,33.23,33.28,33.18,33.18,41393.0,33.23,33.28,33.18,33.18,41393.0
2016-10-31 14:30:00,33.18,33.2,33.11,33.16,45365.0,33.18,33.2,33.11,33.16,45365.0
2016-10-31 15:00:00,33.17,33.27,33.16,33.27,74509.0,33.17,33.27,33.16,33.27,74509.0
2016-10-31 15:30:00,33.27,33.46,33.27,33.45,324960.0,33.27,33.46,33.27,33.45,324960.0
2016-11-01 09:30:00,33.45,33.89,33.35,33.82,187509.0,33.45,33.89,33.35,33.82,187509.0
2016-11-01 10:00:00,33.83,33.97,33.75,33.75,85936.0,33.83,33.97,33.75,33.75,85936.0
2016-11-01 10:30:00,33.76,34.03,33.76,34.02,106153.0,33.76,34.03,33.76,34.02,106153.0
2016-11-01 11:00:00,34.01,34.09,33.99,34.05,133627.0,34.01,34.09,33.99,34.05,133627.0
2016-11-01 11:30:00,34.04,34.05,33.69,33.72,132106.0,34.04,34.05,33.69,33.72,132106.0
2016-11-01 12:00:00,33.71,33.76,33.49,33.51,169610.0,33.71,33.76,33.49,33.51,169610.0
2016-11-01 12:30:00,33.5,33.66,33.43,33.48,92648.0,33.5,33.66,33.43,33.48,92648.0
2016-11-01 13:00:00,33.48,33.54,33.45,33.53,40575.0,33.48,33.54,33.45,33.53,40575.0
2016-11-01 13:30:00,33.53,33.56,33.39,33.45,74221.0,33.53,33.56,33.39,33.45,74221.0
2016-11-01 14:00:00,33.45,33.51,33.25,33.44,113878.0,33.45,33.51,33.25,33.44,113878.0
2016-11-01 14:30:00,33.44,33.53,33.36,33.38,41752.0,33.44,33.53,33.36,33.38,41752.0
2016-11-01 15:00:00,33.37,33.4,33.29,33.35,117033.0,33.37,33.4,33.29,33.35,117033.0
2016-11-01 15:30:00,33.36,33.53,33.36,33.5,264481.0,33.36,33.53,33.36,33.5,264481.0
2016-11-02 09:30:00,33.72,33.89,33.46,33.76,81852.0,33.72,33.89,33.46,33.76,81852.0
2016-11-02 10:00:00,33.75,33.86,33.63,33.76,42672.0,33.75,33.86,33.63,33.76,42672.0
2016-11-02 10:30:00,33.77,33.87,33.68,33.8,125322.0,33.77,33.87,33.68,33.8,125322.0
2016-11-02 11:00:00,33.81,33.95,33.71,33.71,94153.0,33.81,33.95,33.71,33.71,94153.0
2016-11-02 11:30:00,33.69,33.73,33.38,33.38,193570.0,33.69,33.73,33.38,33.38,193570.0
2016-11-02 12:00:00,33.38,33.47,33.34,33.36,118260.0,33.38,33.47,33.34,33.36,118260.0
2016-11-02 12:30:00,33.36,33.36,33.2,33.23,78193.0,33.36,33.36,33.2,33.23,78193.0
2016-11-02 13:00:00,33.24,33.26,33.12,33.22,55615.0,33.24,33.26,33.12,33.22,55615.0
2016-11-02 13:30:00,33.24,33.27,33.15,33.2,221712.0,33.24,33.27,33.15,33.2,221712.0
2016-11-02 14:00:00,33.2,33.24,32.92,33.08,200854.0,33.2,33.24,32.92,33.08,200854.0
2016-11-02 14:30:00,33.07,33.12,32.86,32.89,179044.0,33.07,33.12,32.86,32.89,179044.0
2016-11-02 15:00:00,32.89,33.07,32.88,33.06,242436.0,32.89,33.07,32.88,33.06,242436.0
2016-11-02 15:30:00,33.07,33.1,32.84,32.86,580871.0,33.07,33.1,32.84,32.86,580871.0
2016-11-03 09:30:00,33.02,33.1,32.55,32.77,394307.0,33.02,33.1,32.55,32.77,394307.0
2016-11-03 10:00:00,32.78,32.86,32.49,32.8,317277.0,32.78,32.86,32.49,32.8,317277.0
2016-11-03 10:30:00,32.8,32.94,32.68,32.76,237367.0,32.8,32.94,32.68,32.76,237367.0
2016-11-03 11:00:00,32.75,32.97,32.7,32.94,205376.0,32.75,32.97,32.7,32.94,205376.0
2016-11-03 11:30:00,32.95,32.96,32.64,32.69,89976.0,32.95,32.96,32.64,32.69,89976.0
2016-11-03 12:00:00,32.7,32.81,32.67,32.69,72602.0,32.7,32.81,32.67,32.69,72602.0
2016-11-03 12:30:00,32.69,32.76,32.65,32.76,68841.0,32.69,32.76,32.65,32.76,68841.0
2016-11-03 13:00:00,32.75,32.91,32.7,32.86,120024.0,32.75,32.91,32.7,32.86,120024.0
2016-11-03 13:30:00,32.86,32.89,32.78,32.84,101647.0,32.86,32.89,32.78,32.84,101647.0
2016-11-03 14:00:00,32.85,33.0,32.8,32.81,124695.0,32.85,33.0,32.8,32.81,124695.0
2016-11-03 14:30:00,32.82,32.83,32.57,32.77,205702.0,32.82,32.83,32.57,32.77,205702.0
2016-11-03 15:00:00,32.77,32.78,32.67,32.71,101649.0,32.77,32.78,32.67,32.71,101649.0
2016-11-03 15:30:00,32.71,32.71,32.51,32.59,336308.0,32.71,32.71,32.51,32.59,336308.0
2016-11-04 09:30:00,32.6,32.82,32.43,32.58,73207.0,32.6,32.82,32.43,32.58,73207.0
2016-11-04 10:00:00,32.59,32.68,32.32,32.45,198159.0,32.59,32.68,32.32,32.45,198159.0
2016-11-04 10:30:00,32.45,32.54,32.37,32.52,224538.0,32.45,32.54,32.37,32.52,224538.0
2016-11-04 11:00:00,32.52,32.71,32.49,32.7,70699.0,32.52,32.71,32.49,32.7,70699.0
2016-11-04 11:30:00,32.72,32.73,32.46,32.6,58329.0,32.72,32.73,32.46,32.6,58329.0
2016-11-04 12:00:00,32.62,32.92,32.49,32.91,77673.0,32.62,32.92,32.49,32.91,77673.0
2016-11-04 12:30:00,32.9,32.92,32.73,32.8,62366.0,32.9,32.92,32.73,32.8,62366.0
2016-11-04 13:00:00,32.81,32.83,32.65,32.67,95411.0,32.81,32.83,32.65,32.67,95411.0
2016-11-04 13:30:00,32.66,32.7,32.57,32.62,130506.0,32.66,32.7,32.57,32.62,130506.0
2016-11-04 14:00:00,32.63,32.63,32.44,32.45,123950.0,32.63,32.63,32.44,32.45,123950.0
2016-11-04 14:30:00,32.45,32.45,32.31,32.36,115031.0,32.45,32.45,32.31,32.36,115031.0
2016-11-04 15:00:00,32.36,32.36,32.19,32.19,146984.0,32.36,32.36,32.19,32.19,146984.0
2016-11-04 15:30:00,32.19,32.21,32.04,32.17,454461.0,32.19,32.21,32.04,32.17,454461.0
2016-11-07 09:30:00,32.63,32.97,32.4,32.52,94020.0,32.63,32.97,32.4,32.52,94020.0
2016-11-07 10:00:00,32.54,32.66,32.53,32.55,80026.0,32.54,32.66,32.53,32.55,80026.0
2016-11-07 10:30:00,32.55,32.64,32.43,32.57,159816.0,32.55,32.64,32.43,32.57,159816.0
2016-11-07 11:00:00,32.58,32.76,32.56,32.65,108468.0,32.58,32.76,32.56,32.65,108468.0
2016-11-07 11:30:00,32.64,32.72,32.61,32.65,73432.0,32.64,32.72,32.61,32.65,73432.0
2016-11-07 12:00:00,32.65,32.73,32.62,32.64,76137.0,32.65,32.73,32.62,32.64,76137.0
2016-11-07 12:30:00,32.64,32.66,32.58,32.59,34818.0,32.64,32.66,32.58,32.59,34818.0
2016-11-07 13:00:00,32.61,32.66,32.59,32.59,78046.0,32.61,32.66,32.59,32.59,78046.0
2016-11-07 13:30:00,32.6,32.65,32.53,32.55,77519.0,32.6,32.65,32.53,32.55,77519.0
2016-11-07 14:00:00,32.54,32.55,32.47,32.51,77074.0,32.54,32.55,32.47,32.51,77074.0
2016-11-07 14:30:00,32.52,32.54,32.43,32.5,221525.0,32.52,32.54,32.43,32.5,221525.0
2016-11-07 15:00:00,32.5,32.55,32.45,32.5,123505.0,32.5,32.55,32.45,32.5,123505.0
2016-11-07 15:30:00,32.51,32.62,32.41,32.6,324207.0,32.51,32.62,32.41,32.6,324207.0
2016-11-08 09:30:00,32.51,32.78,32.08,32.13,146330.0,32.51,32.78,32.08,32.13,146330.0
2016-11-08 10:00:00,32.13,32.45,32.04,32.42,134847.0,32.13,32.45,32.04,32.42,134847.0
2016-11-08 10:30:00,32.41,32.6,32.38,32.59,83471.0,32.41,32.6,32.38,32.59,83471.0
2016-11-08 11:00:00,32.61,32.89,32.57,32.73,115597.0,32.61,32.89,32.57,32.73,115597.0
2016-11-08 11:30:00,32.72,32.95,32.69,32.95,85284.0,32.72,32.95,32.69,32.95,85284.0
2016-11-08 12:00:00,32.95,33.03,32.9,33.0,69817.0,32.95,33.03,32.9,33.0,69817.0
2016-11-08 12:30:00,33.01,33.09,32.94,33.07,57601.0,33.01,33.09,32.94,33.07,57601.0
2016-11-08 13:00:00,33.07,33.08,32.96,33.0,69221.0,33.07,33.08,32.96,33.0,69221.0
2016-11-08 13:30:00,33.0,33.1,32.95,33.03,86948.0,33.0,33.1,32.95,33.03,86948.0
2016-11-08 14:00:00,33.02,33.03,32.82,32.92,89891.0,33.02,33.03,32.82,32.92,89891.0
2016-11-08 14:30:00,32.91,32.93,32.77,32.83,96646.0,32.91,32.93,32.77,32.83,96646.0
2016-11-08 15:00:00,32.83,32.98,32.81,32.97,150854.0,32.83,32.98,32.81,32.97,150854.0
2016-11-08 15:30:00,32.98,33.09,32.94,32.96,275808.0,32.98,33.09,32.94,32.96,275808.0
2016-11-09 09:30:00,32.56,33.09,32.27,33.09,66648.0,32.56,33.09,32.27,33.09,66648.0
2016-11-09 10:00:00,33.1,33.15,32.75,32.84,55987.0,33.1,33.15,32.75,32.84,55987.0
2016-11-09 10:30:00,32.84,32.97,32.75,32.82,63484.0,32.84,32.97,32.75,32.82,63484.0
2016-11-09 11:00:00,32.82,33.41,32.82,33.37,91171.0,32.82,33.41,32.82,33.37,91171.0
2016-11-09 11:30:00,33.41,33.66,33.37,33.45,74363.0,33.41,33.66,33.37,33.45,74363.0
2016-11-09 12:00:00,33.45,33.73,33.32,33.66,82406.0,33.45,33.73,33.32,33.66,82406.0
2016-11-09 12:30:00,33.66,33.92,33.61,33.91,80981.0,33.66,33.92,33.61,33.91,80981.0
2016-11-09 13:00:00,33.92,33.99,33.86,33.93,100559.0,33.92,33.99,33.86,33.93,100559.0
2016-11-09 13:30:00,33.92,34.1,33.89,34.0,68654.0,33.92,34.1,33.89,34.0,68654.0
2016-11-09 14:00:00,34.01,34.22,33.99,34.2,144919.0,34.01,34.22,33.99,34.2,144919.0
2016-11-09 14:30:00,34.2,34.41,34.18,34.31,122961.0,34.2,34.41,34.18,34.31,122961.0
2016-11-09 15:00:00,34.32,34.59,34.32,34.51,263974.0,34.32,34.59,34.32,34.51,263974.0
2016-11-09 15:30:00,34.51,34.55,34.36,34.45,541578.0,34.51,34.55,34.36,34.45,541578.0
2016-11-10 09:30:00,35.35,37.06,34.92,36.9,491043.0,35.35,37.06,34.92,36.9,491043.0
2016-11-10 10:00:00,36.91,37.1,36.7,36.78,262939.0,36.91,37.1,36.7,36.78,262939.0
2016-11-10 10:30:00,36.8,37.15,36.71,36.79,774864.0,36.8,37.15,36.71,36.79,774864.0
2016-11-10 11:00:00,36.78,37.37,36.69,37.27,273947.0,36.78,37.37,36.69,37.27,273947.0
2016-11-10 11:30:00,37.27,37.41,37.08,37.12,178323.0,37.27,37.41,37.08,37.12,178323.0
2016-11-10 12:00:00,37.13,37.23,36.67,36.76,176501.0,37.13,37.23,36.67,36.76,176501.0
2016-11-10 12:30:00,36.74,36.81,36.43,36.64,173262.0,36.74,36.81,36.43,36.64,173262.0
2016-11-10 13:00:00,36.65,36.85,36.58,36.63,152052.0,36.65,36.85,36.58,36.63,152052.0
2016-11-10 13:30:00,36.64,36.96,36.64,36.87,233348.0,36.64,36.96,36.64,36.87,233348.0
2016-11-10 14:00:00,36.85,36.9,36.57,36.69,141595.0,36.85,36.9,36.57,36.69,141595.0
2016-11-10 14:30:00,36.69,36.72,36.34,36.4,193669.0,36.69,36.72,36.34,36.4,193669.0
2016-11-10 15:00:00,36.4,36.47,36.29,36.3,190245.0,36.4,36.47,36.29,36.3,190245.0
2016-11-10 15:30:00,36.31,36.42,36.26,36.37,535375.0,36.31,36.42,36.26,36.37,535375.0
2016-11-11 09:30:00,36.14,36.44,35.78,36.13,204015.0,36.14,36.44,35.78,36.13,204015.0
2016-11-11 10:00:00,36.17,36.31,36.02,36.15,167526.0,36.17,36.31,36.02,36.15,167526.0
2016-11-11 10:30:00,36.14,36.28,36.0,36.21,82303.0,36.14,36.28,36.0,36.21,82303.0
2016-11-11 11:00:00,36.2,36.21,35.95,36.09,185769.0,36.2,36.21,35.95,36.09,185769.0
2016-11-11 11:30:00,36.1,36.42,36.07,36.33,56013.0,36.1,36.42,36.07,36.33,56013.0
2016-11-11 12:00:00,36.31,36.63,36.31,36.55,70416.0,36.31,36.63,36.31,36.55,70416.0
2016-11-11 12:30:00,36.55,36.78,36.53,36.78,138651.0,36.55,36.78,36.53,36.78,138651.0
2016-11-11 13:00:00,36.77,37.31,36.75,37.26,195691.0,36.77,37.31,36.75,37.26,195691.0
2016-11-11 13:30:00,37.26,37.38,37.15,37.22,106928.0,37.26,37.38,37.15,37.22,106928.0
2016-11-11 14:00:00,37.22,37.45,37.19,37.33,103015.0,37.22,37.45,37.19,37.33,103015.0
2016-11-11 14:30:00,37.33,37.47,37.29,37.43,104134.0,37.33,37.47,37.29,37.43,104134.0
2016-11-11 15:00:00,37.43,37.72,37.4,37.69,220327.0,37.43,37.72,37.4,37.69,220327.0
2016-11-11 15:30:00,37.71,38.03,37.7,37.87,675937.0,37.71,38.03,37.7,37.87,675937.0
2016-11-14 09:30:00,37.97,39.71,37.95,39.71,499271.0,37.97,39.71,37.95,39.71,499271.0
2016-11-14 10:00:00,39.71,40.31,39.59,40.03,567876.0,39.71,40.31,39.59,40.03,567876.0
2016-11-14 10:30:00,40.03,40.41,39.76,39.87,543145.0,40.03,40.41,39.76,39.87,543145.0
2016-11-14 11:00:00,39.85,40.71,39.67,40.35,621090.0,39.85,40.71,39.67,40.35,621090.0
2016-11-14 11:30:00,40.34,40.8,39.76,39.82,1035912.0,40.34,40.8,39.76,39.82,1035912.0
2016-11-14 12:00:00,39.82,39.92,39.2,39.31,459620.0,39.82,39.92,39.2,39.31,459620.0
2016-11-14 12:30:00,39.27,39.36,39.14,39.24,155661.0,39.27,39.36,39.14,39.24,155661.0
2016-11-14 13:00:00,39.26,39.39,39.11,39.38,182580.0,39.26,39.39,39.11,39.38,182580.0
2016-11-14 13:30:00,39.39,40.18,39.39,39.41,942583.0,39.39,40.18,39.39,39.41,942583.0
2016-11-14 14:00:00,39.42,39.63,38.97,39.6,366943.0,39.42,39.63,38.97,39.6,366943.0
2016-11-14 14:30:00,39.6,39.63,39.32,39.49,206495.0,39.6,39.63,39.32,39.49,206495.0
2016-11-14 15:00:00,39.48,39.53,39.22,39.23,226962.0,39.48,39.53,39.22,39.23,226962.0
2016-11-14 15:30:00,39.22,39.32,39.1,39.25,797605.0,39.22,39.32,39.1,39.25,797605.0
2016-11-15 09:30:00,39.25,39.53,38.48,38.55,304649.0,39.25,39.53,38.48,38.55,304649.0
2016-11-15 10:00:00,38.56,39.23,38.47,39.01,227189.0,38.56,39.23,38.47,39.01,227189.0
2016-11-15 10:30:00,39.01,39.18,38.79,38.85,142174.0,39.01,39.18,38.79,38.85,142174.0
2016-11-15 11:00:00,38.84,38.98,38.72,38.9,164622.0,38.84,38.98,38.72,38.9,164622.0
2016-11-15 11:30:00,38.9,39.07,38.53,38.61,204932.0,38.9,39.07,38.53,38.61,204932.0
2016-11-15 12:00:00,38.62,38.91,38.54,38.86,214945.0,38.62,38.91,38.54,38.86,214945.0
2016-11-15 12:30:00,38.86,38.93,38.78,38.87,184765.0,38.86,38.93,38.78,38.87,184765.0
2016-11-15 13:00:00,38.87,39.13,38.84,39.13,148810.0,38.87,39.13,38.84,39.13,148810.0
2016-11-15 13:30:00,39.11,39.31,39.06,39.3,139442.0,39.11,39.31,39.06,39.3,139442.0
2016-11-15 14:00:00,39.32,39.45,39.31,39.43,191928.0,39.32,39.45,39.31,39.43,191928.0
2016-11-15 14:30:00,39.43,39.5,39.3,39.47,163970.0,39.43,39.5,39.3,39.47,163970.0
2016-11-15 15:00:00,39.47,39.48,39.23,39.24,252173.0,39.47,39.48,39.23,39.24,252173.0
2016-11-15 15:30:00,39.23,39.44,39.23,39.38,599923.0,39.23,39.44,39.23,39.38,599923.0
2016-11-16 09:30:00,39.34,39.71,39.18,39.18,188680.0,39.34,39.71,39.18,39.18,188680.0
2016-11-16 10:00:00,39.2,39.5,39.16,39.5,204654.0,39.2,39.5,39.16,39.5,204654.0
2016-11-16 10:30:00,39.48,39.51,39.09,39.2,78265.0,39.48,39.51,39.09,39.2,78265.0
2016-11-16 11:00:00,39.23,39.23,38.96,38.97,121373.0,39.23,39.23,38.96,38.97,121373.0
2016-11-16 11:30:00,39.01,39.1,38.86,38.96,152765.0,39.01,39.1,38.86,38.96,152765.0
2016-11-16 12:00:00,38.96,39.0,38.79,38.98,55835.0,38.96,39.0,38.79,38.98,55835.0
2016-11-16 12:30:00,38.99,39.07,38.93,39.02,36281.0,38.99,39.07,38.93,39.02,36281.0
2016-11-16 13:00:00,39.04,39.06,38.86,38.86,82498.0,39.04,39.06,38.86,38.86,82498.0
2016-11-16 13:30:00,38.85,38.96,38.8,38.92,68626.0,38.85,38.96,38.8,38.92,68626.0
2016-11-16 14:00:00,38.92,39.08,38.89,39.06,131177.0,38.92,39.08,38.89,39.06,131177.0
2016-11-16 14:30:00,39.05,39.19,39.03,39.16,321107.0,39.05,39.19,39.03,39.16,321107.0
2016-11-16 15:00:00,39.15,39.21,39.09,39.1,64892.0,39.15,39.21,39.09,39.1,64892.0
2016-11-16 15:30:00,39.09,39.24,39.07,39.14,302721.0,39.09,39.24,39.07,39.14,302721.0
2016-11-17 09:30:00,38.41,38.9,38.07,38.73,353048.0,38.41,38.9,38.07,38.73,353048.0
2016-11-17 10:00:00,38.74,38.83,38.57,38.62,171120.0,38.74,38.83,38.57,38.62,171120.0
2016-11-17 10:30:00,38.61,38.61,38.25,38.32,220245.0,38.61,38.61,38.25,38.32,220245.0
2016-11-17 11:00:00,38.34,38.83,38.3,38.81,137198.0,38.34,38.83,38.3,38.81,137198.0
2016-11-17 11:30:00,38.83,39.08,38.78,38.89,365272.0,38.83,39.08,38.78,38.89,365272.0
2016-11-17 12:00:00,38.89,38.9,38.68,38.77,89162.0,38.89,38.9,38.68,38.77,89162.0
2016-11-17 12:30:00,38.76,38.86,38.72,38.75,180869.0,38.76,38.86,38.72,38.75,180869.0
2016-11-17 13:00:00,38.77,38.84,38.69,38.73,198558.0,38.77,38.84,38.69,38.73,198558.0
2016-11-17 13:30:00,38.74,38.86,38.7,38.7,356730.0,38.74,38.86,38.7,38.7,356730.0
2016-11-17 14:00:00,38.7,38.81,38.7,38.79,188018.0,38.7,38.81,38.7,38.79,188018.0
2016-11-17 14:30:00,38.79,38.79,38.62,38.78,143103.0,38.79,38.79,38.62,38.78,143103.0
2016-11-17 15:00:00,38.78,38.82,38.73,38.75,201283.0,38.78,38.82,38.73,38.75,201283.0
2016-11-17 15:30:00,38.77,38.88,38.76,38.83,382826.0,38.77,38.88,38.76,38.83,382826.0
2016-11-18 09:30:00,38.24,38.25,37.5,38.06,697466.0,38.24,38.25,37.5,38.06,697466.0
2016-11-18 10:00:00,38.06,38.27,38.01,38.13,186995.0,38.06,38.27,38.01,38.13,186995.0
2016-11-18 10:30:00,38.13,38.14,37.65,37.67,200017.0,38.13,38.14,37.65,37.67,200017.0
2016-11-18 11:00:00,37.67,37.67,37.5,37.57,171805.0,37.67,37.67,37.5,37.57,171805.0
2016-11-18 11:30:00,37.58,37.6,37.4,37.41,89908.0,37.58,37.6,37.4,37.41,89908.0
2016-11-18 12:00:00,37.41,37.42,37.23,37.27,140391.0,37.41,37.42,37.23,37.27,140391.0
2016-11-18 12:30:00,37.28,37.28,37.12,37.16,218147.0,37.28,37.28,37.12,37.16,218147.0
2016-11-18 13:00:00,37.16,37.5,37.13,37.45,165665.0,37.16,37.5,37.13,37.45,165665.0
2016-11-18 13:30:00,37.45,37.51,37.35,37.43,118185.0,37.45,37.51,37.35,37.43,118185.0
2016-11-18 14:00:00,37.43,37.53,37.41,37.48,67604.0,37.43,37.53,37.41,37.48,67604.0
2016-11-18 14:30:00,37.5,37.65,37.46,37.51,91834.0,37.5,37.65,37.46,37.51,91834.0
2016-11-18 15:00:00,37.51,37.52,37.44,37.48,295729.0,37.51,37.52,37.44,37.48,295729.0
2016-11-18 15:30:00,37.49,37.65,37.49,37.51,395892.0,37.49,37.65,37.49,37.51,395892.0
2016-11-21 09:30:00,37.76,38.32,37.5,37.77,243829.0,37.76,38.32,37.5,37.77,243829.0
2016-11-21 10:00:00,37.78,37.82,37.25,37.26,260851.0,37.78,37.82,37.25,37.26,260851.0
2016-11-21 10:30:00,37.26,37.57,37.23,37.37,84482.0,37.26,37.57,37.23,37.37,84482.0
2016-11-21 11:00:00,37.36,37.4,37.17,37.22,91259.0,37.36,37.4,37.17,37.22,91259.0
2016-11-21 11:30:00,37.21,37.32,37.15,37.3,40318.0,37.21,37.32,37.15,37.3,40318.0
2016-11-21 12:00:00,37.28,37.37,37.21,37.3,82790.0,37.28,37.37,37.21,37.3,82790.0
2016-11-21 12:30:00,37.3,37.38,37.25,37.35,28917.0,37.3,37.38,37.25,37.35,28917.0
2016-11-21 13:00:00,37.33,37.45,37.31,37.44,41132.0,37.33,37.45,37.31,37.44,41132.0
2016-11-21 13:30:00,37.44,37.49,37.38,37.38,47759.0,37.44,37.49,37.38,37.38,47759.0
2016-11-21 14:00:00,37.38,37.46,37.37,37.42,48369.0,37.38,37.46,37.37,37.42,48369.0
2016-11-21 14:30:00,37.42,37.45,37.3,37.3,114242.0,37.42,37.45,37.3,37.3,114242.0
2016-11-21 15:00:00,37.3,37.32,37.16,37.17,153432.0,37.3,37.32,37.16,37.17,153432.0
2016-11-21 15:30:00,37.17,37.19,37.1,37.16,401131.0,37.17,37.19,37.1,37.16,401131.0
2016-11-22 09:30:00,37.73,38.46,37.2,38.36,502705.0,37.73,38.46,37.2,38.36,502705.0
2016-11-22 10:00:00,38.37,38.6,38.3,38.42,395133.0,38.37,38.6,38.3,38.42,395133.0
2016-11-22 10:30:00,38.42,38.5,38.28,38.46,275327.0,38.42,38.5,38.28,38.46,275327.0
2016-11-22 11:00:00,38.46,38.55,38.21,38.21,448317.0,38.46,38.55,38.21,38.21,448317.0
2016-11-22 11:30:00,38.24,38.46,38.21,38.39,432129.0,38.24,38.46,38.21,38.39,432129.0
2016-11-22 12:00:00,38.4,38.5,38.4,38.45,91212.0,38.4,38.5,38.4,38.45,91212.0
2016-11-22 12:30:00,38.45,38.65,38.44,38.56,160296.0,38.45,38.65,38.44,38.56,160296.0
2016-11-22 13:00:00,38.55,38.7,38.51,38.56,177875.0,38.55,38.7,38.51,38.56,177875.0
2016-11-22 13:30:00,38.57,38.7,38.46,38.59,227633.0,38.57,38.7,38.46,38.59,227633.0
2016-11-22 14:00:00,38.58,39.06,38.58,39.0,343015.0,38.58,39.06,38.58,39.0,343015.0
2016-11-22 14:30:00,38.99,39.12,38.85,39.07,266399.0,38.99,39.12,38.85,39.07,266399.0
2016-11-22 15:00:00,39.07,39.29,39.04,39.18,419799.0,39.07,39.29,39.04,39.18,419799.0
2016-11-22 15:30:00,39.18,39.21,38.9,39.02,895616.0,39.18,39.21,38.9,39.02,895616.0
2016-11-23 09:30:00,35.04,36.49,35.0,35.41,2747818.0,35.04,36.49,35.0,35.41,2747818.0
2016-11-23 10:00:00,35.41,35.48,35.01,35.45,1738813.0,35.41,35.48,35.01,35.45,1738813.0
2016-11-23 10:30:00,35.44,35.56,35.23,35.38,758407.0,35.44,35.56,35.23,35.38,758407.0
2016-11-23 11:00:00,35.38,35.47,35.26,35.3,562149.0,35.38,35.47,35.26,35.3,562149.0
2016-11-23 11:30:00,35.31,35.44,35.29,35.41,958918.0,35.31,35.44,35.29,35.41,958918.0
2016-11-23 12:00:00,35.41,35.56,35.35,35.49,631900.0,35.41,35.56,35.35,35.49,631900.0
2016-11-23 12:30:00,35.49,35.56,35.34,35.4,517221.0,35.49,35.56,35.34,35.4,517221.0
2016-11-23 13:00:00,35.4,35.41,35.04,35.05,664979.0,35.4,35.41,35.04,35.05,664979.0
2016-11-23 13:30:00,35.04,35.11,34.69,34.92,929033.0,35.04,35.11,34.69,34.92,929033.0
2016-11-23 14:00:00,34.93,34.96,34.69,34.7,599497.0,34.93,34.96,34.69,34.7,599497.0
2016-11-23 14:30:00,34.69,34.74,33.81,33.91,1621013.0,34.69,34.74,33.81,33.91,1621013.0
2016-11-23 15:00:00,33.9,34.23,33.51,34.15,1714235.0,33.9,34.23,33.51,34.15,1714235.0
2016-11-23 15:30:00,34.15,34.32,34.02,34.31,1977682.0,34.15,34.32,34.02,34.31,1977682.0
2016-11-25 09:30:00,34.31,34.52,33.58,33.59,471396.0,34.31,34.52,33.58,33.59,471396.0
2016-11-25 10:00:00,33.58,33.91,33.5,33.67,591814.0,33.58,33.91,33.5,33.67,591814.0
2016-11-25 10:30:00,33.67,33.72,33.6,33.72,271969.0,33.67,33.72,33.6,33.72,271969.0
2016-11-25 11:00:00,33.72,33.94,33.69,33.84,374766.0,33.72,33.94,33.69,33.84,374766.0
2016-11-25 11:30:00,33.84,33.89,33.83,33.88,161926.0,33.84,33.89,33.83,33.88,161926.0
2016-11-25 12:00:00,33.87,33.91,33.58,33.59,365634.0,33.87,33.91,33.58,33.59,365634.0
2016-11-25 12:30:00,33.59,33.73,33.39,33.56,758805.0,33.59,33.73,33.39,33.56,758805.0
2016-11-28 09:30:00,33.43,33.52,32.71,32.8,574214.0,33.43,33.52,32.71,32.8,574214.0
2016-11-28 10:00:00,32.8,33.0,32.55,32.6,625929.0,32.8,33.0,32.55,32.6,625929.0
2016-11-28 10:30:00,32.59,32.75,32.54,32.66,377201.0,32.59,32.75,32.54,32.66,377201.0
2016-11-28 11:00:00,32.67,32.94,32.58,32.87,435114.0,32.67,32.94,32.58,32.87,435114.0
2016-11-28 11:30:00,32.85,33.08,32.83,32.85,221454.0,32.85,33.08,32.83,32.85,221454.0
2016-11-28 12:00:00,32.85,32.99,32.78,32.79,155737.0,32.85,32.99,32.78,32.79,155737.0
2016-11-28 12:30:00,32.79,32.85,32.73,32.74,113284.0,32.79,32.85,32.73,32.74,113284.0
2016-11-28 13:00:00,32.75,32.75,32.46,32.64,378494.0,32.75,32.75,32.46,32.64,378494.0
2016-11-28 13:30:00,32.63,32.69,32.51,32.61,166577.0,32.63,32.69,32.51,32.61,166577.0
2016-11-28 14:00:00,32.61,32.62,32.48,32.48,206221.0,32.61,32.62,32.48,32.48,206221.0
2016-11-28 14:30:00,32.49,32.6,32.45,32.48,255541.0,32.49,32.6,32.45,32.48,255541.0
2016-11-28 15:00:00,32.48,32.56,32.42,32.45,230469.0,32.48,32.56,32.42,32.45,230469.0
2016-11-28 15:30:00,32.45,32.48,32.35,32.4,783294.0,32.45,32.48,32.35,32.4,783294.0
2016-11-29 09:30:00,32.5,32.81,32.08,32.19,324069.0,32.5,32.81,32.08,32.19,324069.0
2016-11-29 10:00:00,32.2,32.51,32.16,32.21,149484.0,32.2,32.51,32.16,32.21,149484.0
2016-11-29 10:30:00,32.22,32.26,32.12,32.16,150899.0,32.22,32.26,32.12,32.16,150899.0
2016-11-29 11:00:00,32.15,32.17,31.96,32.02,167159.0,32.15,32.17,31.96,32.02,167159.0
2016-11-29 11:30:00,32.01,32.21,31.96,32.15,109197.0,32.01,32.21,31.96,32.15,109197.0
2016-11-29 12:00:00,32.15,32.16,31.94,32.1,128117.0,32.15,32.16,31.94,32.1,128117.0
2016-11-29 12:30:00,32.09,32.25,32.08,32.2,127227.0,32.09,32.25,32.08,32.2,127227.0
2016-11-29 13:00:00,32.2,32.36,32.17,32.35,149353.0,32.2,32.36,32.17,32.35,149353.0
2016-11-29 13:30:00,32.35,32.39,32.23,32.31,106076.0,32.35,32.39,32.23,32.31,106076.0
2016-11-29 14:00:00,32.31,32.49,32.29,32.43,184307.0,32.31,32.49,32.29,32.43,184307.0
2016-11-29 14:30:00,32.42,32.49,32.32,32.43,177006.0,32.42,32.49,32.32,32.43,177006.0
2016-11-29 15:00:00,32.42,32.44,32.26,32.28,235717.0,32.42,32.44,32.26,32.28,235717.0
2016-11-29 15:30:00,32.29,32.42,32.27,32.41,597336.0,32.29,32.42,32.27,32.41,597336.0
2016-11-30 09:30:00,32.54,32.58,31.55,32.15,447651.0,32.54,32.58,31.55,32.15,447651.0
2016-11-30 10:00:00,32.15,32.4,32.05,32.13,242216.0,32.15,32.4,32.05,32.13,242216.0
2016-11-30 10:30:00,32.15,32.18,31.94,32.06,124055.0,32.15,32.18,31.94,32.06,124055.0
2016-11-30 11:00:00,32.06,32.24,32.03,32.12,275296.0,32.06,32.24,32.03,32.12,275296.0
2016-11-30 11:30:00,32.14,32.31,32.03,32.05,101540.0,32.14,32.31,32.03,32.05,101540.0
2016-11-30 12:00:00,32.05,32.07,31.85,31.87,80726.0,32.05,32.07,31.85,31.87,80726.0
2016-11-30 12:30:00,31.86,31.89,31.76,31.77,77612.0,31.86,31.89,31.76,31.77,77612.0
2016-11-30 13:00:00,31.76,31.83,31.64,31.7,71190.0,31.76,31.83,31.64,31.7,71190.0
2016-11-30 13:30:00,31.69,31.71,31.6,31.66,78551.0,31.69,31.71,31.6,31.66,78551.0
2016-11-30 14:00:00,31.66,31.67,31.57,31.57,110037.0,31.66,31.67,31.57,31.57,110037.0
2016-11-30 14:30:00,31.57,31.59,31.44,31.54,187518.0,31.57,31.59,31.44,31.54,187518.0
2016-11-30 15:00:00,31.53,31.68,31.47,31.66,230424.0,31.53,31.68,31.47,31.66,230424.0
2016-11-30 15:30:00,31.65,31.7,31.59,31.59,569119.0,31.65,31.7,31.59,31.59,569119.0
2016-12-01 09:30:00,31.35,32.52,31.3,32.2,414677.0,31.35,32.52,31.3,32.2,414677.0
2016-12-01 10:00:00,32.2,32.45,32.11,32.33,145211.0,32.2,32.45,32.11,32.33,145211.0
2016-12-01 10:30:00,32.32,32.49,32.11,32.45,174280.0,32.32,32.49,32.11,32.45,174280.0
2016-12-01 11:00:00,32.43,32.43,31.99,32.01,184932.0,32.43,32.43,31.99,32.01,184932.0
2016-12-01 11:30:00,32.01,32.05,31.77,31.96,202991.0,32.01,32.05,31.77,31.96,202991.0
2016-12-01 12:00:00,31.97,32.01,31.76,31.81,76964.0,31.97,32.01,31.76,31.81,76964.0
2016-12-01 12:30:00,31.8,31.8,31.67,31.74,61394.0,31.8,31.8,31.67,31.74,61394.0
2016-12-01 13:00:00,31.74,31.75,31.55,31.67,83316.0,31.74,31.75,31.55,31.67,83316.0
2016-12-01 13:30:00,31.67,31.73,31.5,31.51,63691.0,31.67,31.73,31.5,31.51,63691.0
2016-12-01 14:00:00,31.52,31.55,31.44,31.47,76931.0,31.52,31.55,31.44,31.47,76931.0
2016-12-01 14:30:00,31.47,31.53,31.42,31.52,91123.0,31.47,31.53,31.42,31.52,91123.0
2016-12-01 15:00:00,31.51,31.76,31.51,31.76,193173.0,31.51,31.76,31.51,31.76,193173.0
2016-12-01 15:30:00,31.75,31.76,31.59,31.66,422022.0,31.75,31.76,31.59,31.66,422022.0
2016-12-02 09:30:00,31.55,31.81,31.03,31.71,82168.0,31.55,31.81,31.03,31.71,82168.0
2016-12-02 10:00:00,31.72,31.91,31.61,31.67,144083.0,31.72,31.91,31.61,31.67,144083.0
2016-12-02 10:30:00,31.66,31.99,31.66,31.97,104963.0,31.66,31.99,31.66,31.97,104963.0
2016-12-02 11:00:00,31.98,32.07,31.75,31.86,146110.0,31.98,32.07,31.75,31.86,146110.0
2016-12-02 11:30:00,31.86,31.91,31.8,31.86,81519.0,31.86,31.91,31.8,31.86,81519.0
2016-12-02 12:00:00,31.85,31.96,31.81,31.94,84187.0,31.85,31.96,31.81,31.94,84187.0
2016-12-02 12:30:00,31.95,32.13,31.89,32.11,91796.0,31.95,32.13,31.89,32.11,91796.0
2016-12-02 13:00:00,32.1,32.17,31.92,31.97,712894.0,32.1,32.17,31.92,31.97,712894.0
2016-12-02 13:30:00,31.97,31.97,31.7,31.73,92805.0,31.97,31.97,31.7,31.73,92805.0
2016-12-02 14:00:00,31.74,31.74,31.65,31.69,76376.0,31.74,31.74,31.65,31.69,76376.0
2016-12-02 14:30:00,31.69,31.73,31.53,31.56,72046.0,31.69,31.73,31.53,31.56,72046.0
2016-12-02 15:00:00,31.56,31.65,31.56,31.65,134071.0,31.56,31.65,31.56,31.65,134071.0
2016-12-02 15:30:00,31.65,31.72,31.61,31.67,350630.0,31.65,31.72,31.61,31.67,350630.0
2016-12-05 09:30:00,31.7,32.37,31.7,32.27,169197.0,31.7,32.37,31.7,32.27,169197.0
2016-12-05 10:00:00,32.29,32.38,32.18,32.31,160415.0,32.29,32.38,32.18,32.31,160415.0
2016-12-05 10:30:00,32.32,32.48,32.24,32.46,227363.0,32.32,32.48,32.24,32.46,227363.0
2016-12-05 11:00:00,32.45,32.6,32.39,32.57,213743.0,32.45,32.6,32.39,32.57,213743.0
2016-12-05 11:30:00,32.57,32.6,32.46,32.55,149306.0,32.57,32.6,32.46,32.55,149306.0
2016-12-05 12:00:00,32.54,32.54,32.41,32.44,105948.0,32.54,32.54,32.41,32.44,105948.0
2016-12-05 12:30:00,32.43,32.61,32.43,32.59,126262.0,32.43,32.61,32.43,32.59,126262.0
2016-12-05 13:00:00,32.59,32.76,32.51,32.75,209208.0,32.59,32.76,32.51,32.75,209208.0
2016-12-05 13:30:00,32.75,32.9,32.71,32.85,221561.0,32.75,32.9,32.71,32.85,221561.0
2016-12-05 14:00:00,32.85,32.86,32.69,32.83,164294.0,32.85,32.86,32.69,32.83,164294.0
2016-12-05 14:30:00,32.82,33.2,32.8,32.82,619489.0,32.82,33.2,32.8,32.82,619489.0
2016-12-05 15:00:00,32.82,33.03,32.76,33.02,281083.0,32.82,33.03,32.76,33.02,281083.0
2016-12-05 15:30:00,33.02,33.26,32.94,33.19,1374255.0,33.02,33.26,32.94,33.19,1374255.0
2016-12-06 09:30:00,33.03,33.05,32.34,32.74,258540.0,33.03,33.05,32.34,32.74,258540.0
2016-12-06 10:00:00,32.74,32.89,32.61,32.85,160740.0,32.74,32.89,32.61,32.85,160740.0
2016-12-06 10:30:00,32.86,33.16,32.83,33.09,231907.0,32.86,33.16,32.83,33.09,231907.0
2016-12-06 11:00:00,33.08,33.1,32.79,32.79,175613.0,33.08,33.1,32.79,32.79,175613.0
2016-12-06 11:30:00,32.82,32.91,32.79,32.91,167642.0,32.82,32.91,32.79,32.91,167642.0
2016-12-06 12:00:00,32.9,33.14,32.86,33.11,168224.0,32.9,33.14,32.86,33.11,168224.0
2016-12-06 12:30:00,33.12,33.28,33.03,33.27,154621.0,33.12,33.28,33.03,33.27,154621.0
2016-12-06 13:00:00,33.27,33.76,33.24,33.49,428038.0,33.27,33.76,33.24,33.49,428038.0
2016-12-06 13:30:00,33.47,33.52,33.21,33.23,182640.0,33.47,33.52,33.21,33.23,182640.0
2016-12-06 14:00:00,33.23,33.55,33.2,33.44,226519.0,33.23,33.55,33.2,33.44,226519.0
2016-12-06 14:30:00,33.45,33.61,33.38,33.57,167911.0,33.45,33.61,33.38,33.57,167911.0
2016-12-06 15:00:00,33.57,33.62,33.37,33.39,257035.0,33.57,33.62,33.37,33.39,257035.0
2016-12-06 15:30:00,33.38,33.67,33.38,33.64,928663.0,33.38,33.67,33.38,33.64,928663.0
2016-12-07 09:30:00,33.62,34.28,33.38,33.63,228695.0,33.62,34.28,33.38,33.63,228695.0
2016-12-07 10:00:00,33.65,33.79,33.56,33.73,143620.0,33.65,33.79,33.56,33.73,143620.0
2016-12-07 10:30:00,33.73,34.03,33.73,33.97,129387.0,33.73,34.03,33.73,33.97,129387.0
2016-12-07 11:00:00,33.97,33.97,33.55,33.74,127588.0,33.97,33.97,33.55,33.74,127588.0
2016-12-07 11:30:00,33.74,34.0,33.74,33.92,236475.0,33.74,34.0,33.74,33.92,236475.0
2016-12-07 12:00:00,33.93,34.03,33.81,34.0,110034.0,33.93,34.03,33.81,34.0,110034.0
2016-12-07 12:30:00,34.01,34.07,33.95,34.06,66302.0,34.01,34.07,33.95,34.06,66302.0
2016-12-07 13:00:00,34.06,34.2,34.05,34.13,144989.0,34.06,34.2,34.05,34.13,144989.0
2016-12-07 13:30:00,34.14,34.17,34.01,34.06,92912.0,34.14,34.17,34.01,34.06,92912.0
2016-12-07 14:00:00,34.05,34.17,34.0,34.13,116623.0,34.05,34.17,34.0,34.13,116623.0
2016-12-07 14:30:00,34.14,34.22,34.11,34.18,132613.0,34.14,34.22,34.11,34.18,132613.0
2016-12-07 15:00:00,34.17,34.46,34.14,34.39,145817.0,34.17,34.46,34.14,34.39,145817.0
2016-12-07 15:30:00,34.38,34.46,34.27,34.4,414276.0,34.38,34.46,34.27,34.4,414276.0
2016-12-08 09:30:00,34.3,35.34,34.3,34.92,247617.0,34.3,35.34,34.3,34.92,247617.0
2016-12-08 10:00:00,34.91,34.92,34.67,34.92,182859.0,34.91,34.92,34.67,34.92,182859.0
2016-12-08 10:30:00,34.91,35.14,34.82,34.87,143265.0,34.91,35.14,34.82,34.87,143265.0
2016-12-08 11:00:00,34.87,34.99,34.77,34.84,79033.0,34.87,34.99,34.77,34.84,79033.0
2016-12-08 11:30:00,34.84,34.96,34.74,34.79,68954.0,34.84,34.96,34.74,34.79,68954.0
2016-12-08 12:00:00,34.79,35.1,34.78,35.07,94771.0,34.79,35.1,34.78,35.07,94771.0
2016-12-08 12:30:00,35.08,35.17,35.05,35.1,109734.0,35.08,35.17,35.05,35.1,109734.0
2016-12-08 13:00:00,35.08,35.39,35.06,35.39,179996.0,35.08,35.39,35.06,35.39,179996.0
2016-12-08 13:30:00,35.38,35.55,35.37,35.5,220002.0,35.38,35.55,35.37,35.5,220002.0
2016-12-08 14:00:00,35.49,35.5,35.28,35.41,178613.0,35.49,35.5,35.28,35.41,178613.0
2016-12-08 14:30:00,35.41,35.46,35.22,35.25,201686.0,35.41,35.46,35.22,35.25,201686.0
2016-12-08 15:00:00,35.25,35.43,35.23,35.37,214933.0,35.25,35.43,35.23,35.37,214933.0
2016-12-08 15:30:00,35.36,35.42,35.26,35.34,488761.0,35.36,35.42,35.26,35.34,488761.0
2016-12-09 09:30:00,35.42,35.49,34.73,34.98,121436.0,35.42,35.49,34.73,34.98,121436.0
2016-12-09 10:00:00,34.98,35.03,34.64,34.78,126964.0,34.98,35.03,34.64,34.78,126964.0
2016-12-09 10:30:00,34.8,34.87,34.7,34.71,116060.0,34.8,34.87,34.7,34.71,116060.0
2016-12-09 11:00:00,34.72,34.8,34.5,34.55,106067.0,34.72,34.8,34.5,34.55,106067.0
2016-12-09 11:30:00,34.56,34.81,34.54,34.76,88661.0,34.56,34.81,34.54,34.76,88661.0
2016-12-09 12:00:00,34.74,34.75,34.56,34.66,75072.0,34.74,34.75,34.56,34.66,75072.0
2016-12-09 12:30:00,34.67,34.67,34.27,34.32,178695.0,34.67,34.67,34.27,34.32,178695.0
2016-12-09 13:00:00,34.29,34.33,33.99,34.1,518897.0,34.29,34.33,33.99,34.1,518897.0
2016-12-09 13:30:00,34.09,34.19,33.78,34.12,227155.0,34.09,34.19,33.78,34.12,227155.0
2016-12-09 14:00:00,34.12,34.33,34.09,34.15,99783.0,34.12,34.33,34.09,34.15,99783.0
2016-12-09 14:30:00,34.15,34.29,34.15,34.18,81474.0,34.15,34.29,34.15,34.18,81474.0
2016-12-09 15:00:00,34.18,34.18,34.05,34.12,154644.0,34.18,34.18,34.05,34.12,154644.0
2016-12-09 15:30:00,34.12,34.2,34.11,34.19,437322.0,34.12,34.2,34.11,34.19,437322.0
2016-12-12 09:30:00,34.2,34.23,33.63,33.77,411844.0,34.2,34.23,33.63,33.77,411844.0
2016-12-12 10:00:00,33.76,33.96,33.73,33.88,213200.0,33.76,33.96,33.73,33.88,213200.0
2016-12-12 10:30:00,33.87,33.87,33.32,33.47,193520.0,33.87,33.87,33.32,33.47,193520.0
2016-12-12 11:00:00,33.47,33.54,33.37,33.45,94952.0,33.47,33.54,33.37,33.45,94952.0
2016-12-12 11:30:00,33.45,33.48,33.26,33.37,112664.0,33.45,33.48,33.26,33.37,112664.0
2016-12-12 12:00:00,33.37,33.57,33.35,33.45,66350.0,33.37,33.57,33.35,33.45,66350.0
2016-12-12 12:30:00,33.45,33.49,33.26,33.29,74627.0,33.45,33.49,33.26,33.29,74627.0
2016-12-12 13:00:00,33.3,33.32,33.24,33.27,45864.0,33.3,33.32,33.24,33.27,45864.0
2016-12-12 13:30:00,33.27,33.3,33.21,33.25,68583.0,33.27,33.3,33.21,33.25,68583.0
2016-12-12 14:00:00,33.25,33.47,33.25,33.38,56893.0,33.25,33.47,33.25,33.38,56893.0
2016-12-12 14:30:00,33.39,33.41,33.17,33.17,84059.0,33.39,33.41,33.17,33.17,84059.0
2016-12-12 15:00:00,33.17,33.2,33.12,33.13,130266.0,33.17,33.2,33.12,33.13,130266.0
2016-12-12 15:30:00,33.13,33.3,33.12,33.28,444452.0,33.13,33.3,33.12,33.28,444452.0
2016-12-13 09:30:00,33.24,33.25,32.39,32.44,420949.0,33.24,33.25,32.39,32.44,420949.0
2016-12-13 10:00:00,32.45,32.68,32.29,32.59,171619.0,32.45,32.68,32.29,32.59,171619.0
2016-12-13 10:30:00,32.58,32.58,32.31,32.5,117215.0,32.58,32.58,32.31,32.5,117215.0
2016-12-13 11:00:00,32.51,32.82,32.5,32.77,142885.0,32.51,32.82,32.5,32.77,142885.0
2016-12-13 11:30:00,32.76,32.79,32.57,32.79,132711.0,32.76,32.79,32.57,32.79,132711.0
2016-12-13 12:00:00,32.78,32.96,32.69,32.74,109845.0,32.78,32.96,32.69,32.74,109845.0
2016-12-13 12:30:00,32.73,32.84,32.72,32.76,91353.0,32.73,32.84,32.72,32.76,91353.0
2016-12-13 13:00:00,32.75,32.93,32.74,32.86,71426.0,32.75,32.93,32.74,32.86,71426.0
2016-12-13 13:30:00,32.84,32.9,32.66,32.68,67832.0,32.84,32.9,32.66,32.68,67832.0
2016-12-13 14:00:00,32.68,32.69,32.47,32.48,118773.0,32.68,32.69,32.47,32.48,118773.0
2016-12-13 14:30:00,32.49,32.55,32.44,32.45,122097.0,32.49,32.55,32.44,32.45,122097.0
2016-12-13 15:00:00,32.45,32.47,32.31,32.34,156523.0,32.45,32.47,32.31,32.34,156523.0
2016-12-13 15:30:00,32.34,32.36,32.23,32.34,566833.0,32.34,32.36,32.23,32.34,566833.0
2016-12-14 09:30:00,32.3,32.72,32.15,32.55,167821.0,32.3,32.72,32.15,32.55,167821.0
2016-12-14 10:00:00,32.54,32.54,32.17,32.21,121373.0,32.54,32.54,32.17,32.21,121373.0
2016-12-14 10:30:00,32.24,32.34,32.12,32.34,83619.0,32.24,32.34,32.12,32.34,83619.0
2016-12-14 11:00:00,32.34,32.43,32.25,32.41,78677.0,32.34,32.43,32.25,32.41,78677.0
2016-12-14 11:30:00,32.4,32.4,32.24,32.34,81158.0,32.4,32.4,32.24,32.34,81158.0
2016-12-14 12:00:00,32.33,32.35,32.27,32.3,52835.0,32.33,32.35,32.27,32.3,52835.0
2016-12-14 12:30:00,32.31,32.42,32.26,32.38,79491.0,32.31,32.42,32.26,32.38,79491.0
2016-12-14 13:00:00,32.39,32.47,32.35,32.46,72940.0,32.39,32.47,32.35,32.46,72940.0
2016-12-14 13:30:00,32.45,32.62,32.45,32.54,84821.0,32.45,32.62,32.45,32.54,84821.0
2016-12-14 14:00:00,32.54,32.71,32.27,32.3,114579.0,32.54,32.71,32.27,32.3,114579.0
2016-12-14 14:30:00,32.3,32.51,32.3,32.31,93460.0,32.3,32.51,32.3,32.31,93460.0
2016-12-14 15:00:00,32.33,32.39,32.2,32.32,112187.0,32.33,32.39,32.2,32.32,112187.0
2016-12-14 15:30:00,32.31,32.53,32.23,32.27,398692.0,32.31,32.53,32.23,32.27,398692.0
2016-12-15 09:30:00,32.27,32.44,32.22,32.35,119402.0,32.27,32.44,32.22,32.35,119402.0
2016-12-15 10:00:00,32.35,32.37,31.96,32.02,127302.0,32.35,32.37,31.96,32.02,127302.0
2016-12-15 10:30:00,32.02,32.14,31.77,31.83,102599.0,32.02,32.14,31.77,31.83,102599.0
2016-12-15 11:00:00,31.8,31.97,31.79,31.8,69011.0,31.8,31.97,31.79,31.8,69011.0
2016-12-15 11:30:00,31.8,31.8,31.62,31.63,69654.0,31.8,31.8,31.62,31.63,69654.0
2016-12-15 12:00:00,31.64,31.66,31.56,31.58,90803.0,31.64,31.66,31.56,31.58,90803.0
2016-12-15 12:30:00,31.59,31.61,31.48,31.53,81438.0,31.59,31.61,31.48,31.53,81438.0
2016-12-15 13:00:00,31.53,31.57,31.49,31.54,86974.0,31.53,31.57,31.49,31.54,86974.0
2016-12-15 13:30:00,31.54,31.61,31.39,31.39,107359.0,31.54,31.61,31.39,31.39,107359.0
2016-12-15 14:00:00,31.38,31.41,31.29,31.33,135771.0,31.38,31.41,31.29,31.33,135771.0
2016-12-15 14:30:00,31.34,31.41,31.31,31.34,122813.0,31.34,31.41,31.31,31.34,122813.0
2016-12-15 15:00:00,31.33,31.38,31.3,31.3,176360.0,31.33,31.38,31.3,31.3,176360.0
2016-12-15 15:30:00,31.3,31.36,31.21,31.22,578833.0,31.3,31.36,31.21,31.22,578833.0
2016-12-16 09:30:00,31.39,31.45,30.74,31.17,275030.0,31.39,31.45,30.74,31.17,275030.0
2016-12-16 10:00:00,31.13,31.38,31.09,31.31,106927.0,31.13,31.38,31.09,31.31,106927.0
2016-12-16 10:30:00,31.31,31.34,30.95,30.95,108200.0,31.31,31.34,30.95,30.95,108200.0
2016-12-16 11:00:00,30.95,30.99,30.76,30.79,192875.0,30.95,30.99,30.76,30.79,192875.0
2016-12-16 11:30:00,30.8,30.89,30.75,30.83,139040.0,30.8,30.89,30.75,30.83,139040.0
2016-12-16 12:00:00,30.84,30.87,30.74,30.77,115719.0,30.84,30.87,30.74,30.77,115719.0
2016-12-16 12:30:00,30.76,30.8,30.67,30.67,84443.0,30.76,30.8,30.67,30.67,84443.0
2016-12-16 13:00:00,30.68,30.71,30.47,30.55,104417.0,30.68,30.71,30.47,30.55,104417.0
2016-12-16 13:30:00,30.56,30.69,30.55,30.59,126983.0,30.56,30.69,30.55,30.59,126983.0
2016-12-16 14:00:00,30.59,30.67,30.49,30.58,109529.0,30.59,30.67,30.49,30.58,109529.0
2016-12-16 14:30:00,30.58,30.6,30.5,30.53,82941.0,30.58,30.6,30.5,30.53,82941.0
2016-12-16 15:00:00,30.52,30.53,30.39,30.44,133732.0,30.52,30.53,30.39,30.44,133732.0
2016-12-16 15:30:00,30.44,30.59,30.33,30.56,615999.0,30.44,30.59,30.33,30.56,615999.0
2016-12-19 09:30:00,30.56,30.71,30.14,30.53,153032.0,30.56,30.71,30.14,30.53,153032.0
2016-12-19 10:00:00,30.55,30.55,30.13,30.22,108598.0,30.55,30.55,30.13,30.22,108598.0
2016-12-19 10:30:00,30.22,30.4,30.15,30.36,172761.0,30.22,30.4,30.15,30.36,172761.0
2016-12-19 11:00:00,30.35,30.46,30.19,30.2,192119.0,30.35,30.46,30.19,30.2,192119.0
2016-12-19 11:30:00,30.2,30.27,30.08,30.08,150613.0,30.2,30.27,30.08,30.08,150613.0
2016-12-19 12:00:00,30.08,30.3,30.04,30.28,81853.0,30.08,30.3,30.04,30.28,81853.0
2016-12-19 12:30:00,30.3,30.37,30.23,30.28,99671.0,30.3,30.37,30.23,30.28,99671.0
2016-12-19 13:00:00,30.28,30.3,30.15,30.23,167608.0,30.28,30.3,30.15,30.23,167608.0
2016-12-19 13:30:00,30.23,30.25,30.15,30.2,136302.0,30.23,30.25,30.15,30.2,136302.0
2016-12-19 14:00:00,30.19,30.2,30.13,30.14,66979.0,30.19,30.2,30.13,30.14,66979.0
2016-12-19 14:30:00,30.13,30.13,30.03,30.04,46105.0,30.13,30.13,30.03,30.04,46105.0
2016-12-19 15:00:00,30.03,30.04,29.97,30.01,61354.0,30.03,30.04,29.97,30.01,61354.0
2016-12-19 15:30:00,30.02,30.11,30.02,30.05,266534.0,30.02,30.11,30.02,30.05,266534.0
2016-12-20 09:30:00,30.19,30.48,30.06,30.39,202359.0,30.19,30.48,30.06,30.39,202359.0
2016-12-20 10:00:00,30.38,30.43,30.26,30.33,95380.0,30.38,30.43,30.26,30.33,95380.0
2016-12-20 10:30:00,30.32,30.46,30.29,30.38,52502.0,30.32,30.46,30.29,30.38,52502.0
2016-12-20 11:00:00,30.39,30.39,30.25,30.3,71580.0,30.39,30.39,30.25,30.3,71580.0
2016-12-20 11:30:00,30.29,30.37,30.24,30.29,40154.0,30.29,30.37,30.24,30.29,40154.0
2016-12-20 12:00:00,30.28,30.41,30.26,30.4,35622.0,30.28,30.41,30.26,30.4,35622.0
2016-12-20 12:30:00,30.4,30.45,30.37,30.39,44373.0,30.4,30.45,30.37,30.39,44373.0
2016-12-20 13:00:00,30.4,30.44,30.37,30.39,48824.0,30.4,30.44,30.37,30.39,48824.0
2016-12-20 13:30:00,30.4,30.42,30.33,30.37,52547.0,30.4,30.42,30.33,30.37,52547.0
2016-12-20 14:00:00,30.36,30.36,30.3,30.34,41152.0,30.36,30.36,30.3,30.34,41152.0
2016-12-20 14:30:00,30.34,30.38,30.28,30.36,40369.0,30.34,30.38,30.28,30.36,40369.0
2016-12-20 15:00:00,30.37,30.38,30.31,30.33,34942.0,30.37,30.38,30.31,30.33,34942.0
2016-12-20 15:30:00,30.34,30.42,30.31,30.4,200494.0,30.34,30.42,30.31,30.4,200494.0
2016-12-21 09:30:00,30.74,30.74,29.93,30.02,100020.0,30.74,30.74,29.93,30.02,100020.0
2016-12-21 10:00:00,30.01,30.06,29.95,30.02,76697.0,30.01,30.06,29.95,30.02,76697.0
2016-12-21 10:30:00,30.01,30.06,29.89,29.9,55869.0,30.01,30.06,29.89,29.9,55869.0
2016-12-21 11:00:00,29.88,30.04,29.87,30.01,41114.0,29.88,30.04,29.87,30.01,41114.0
2016-12-21 11:30:00,30.01,30.1,29.96,30.1,45755.0,30.01,30.1,29.96,30.1,45755.0
2016-12-21 12:00:00,30.1,30.16,30.05,30.15,96433.0,30.1,30.16,30.05,30.15,96433.0
2016-12-21 12:30:00,30.14,30.18,30.1,30.14,33180.0,30.14,30.18,30.1,30.14,33180.0
2016-12-21 13:00:00,30.14,30.21,30.12,30.2,33812.0,30.14,30.21,30.12,30.2,33812.0
2016-12-21 13:30:00,30.2,30.2,30.09,30.13,32714.0,30.2,30.2,30.09,30.13,32714.0
2016-12-21 14:00:00,30.12,30.2,30.12,30.2,40250.0,30.12,30.2,30.12,30.2,40250.0
2016-12-21 14:30:00,30.2,30.2,30.07,30.07,23573.0,30.2,30.2,30.07,30.07,23573.0
2016-12-21 15:00:00,30.07,30.08,29.97,30.0,81434.0,30.07,30.08,29.97,30.0,81434.0
2016-12-21 15:30:00,30.0,30.0,29.9,29.92,198039.0,30.0,30.0,29.9,29.92,198039.0
2016-12-22 09:30:00,29.85,30.06,29.5,29.53,113327.0,29.85,30.06,29.5,29.53,113327.0
2016-12-22 10:00:00,29.53,29.66,29.43,29.43,68791.0,29.53,29.66,29.43,29.43,68791.0
2016-12-22 10:30:00,29.47,29.47,29.22,29.29,88402.0,29.47,29.47,29.22,29.29,88402.0
2016-12-22 11:00:00,29.29,29.4,29.15,29.16,67708.0,29.29,29.4,29.15,29.16,67708.0
2016-12-22 11:30:00,29.16,29.23,28.99,29.0,58298.0,29.16,29.23,28.99,29.0,58298.0
2016-12-22 12:00:00,28.99,29.0,28.83,28.89,50245.0,28.99,29.0,28.83,28.89,50245.0
2016-12-22 12:30:00,28.89,29.0,28.89,28.93,45438.0,28.89,29.0,28.89,28.93,45438.0
2016-12-22 13:00:00,28.93,28.95,28.85,28.88,49112.0,28.93,28.95,28.85,28.88,49112.0
2016-12-22 13:30:00,28.89,28.93,28.84,28.86,90685.0,28.89,28.93,28.84,28.86,90685.0
2016-12-22 14:00:00,28.85,28.86,28.73,28.74,93796.0,28.85,28.86,28.73,28.74,93796.0
2016-12-22 14:30:00,28.75,28.79,28.67,28.7,108822.0,28.75,28.79,28.67,28.7,108822.0
2016-12-22 15:00:00,28.7,28.7,28.47,28.51,105464.0,28.7,28.7,28.47,28.51,105464.0
2016-12-22 15:30:00,28.52,28.63,28.49,28.58,216849.0,28.52,28.63,28.49,28.58,216849.0
2016-12-23 09:30:00,28.63,29.03,28.62,28.63,80768.0,28.63,29.03,28.62,28.63,80768.0
2016-12-23 10:00:00,28.63,28.71,28.52,28.64,65178.0,28.63,28.71,28.52,28.64,65178.0
2016-12-23 10:30:00,28.63,28.73,28.51,28.6,48012.0,28.63,28.73,28.51,28.6,48012.0
2016-12-23 11:00:00,28.62,28.67,28.49,28.57,85478.0,28.62,28.67,28.49,28.57,85478.0
2016-12-23 11:30:00,28.56,28.59,28.38,28.39,56658.0,28.56,28.59,28.38,28.39,56658.0
2016-12-23 12:00:00,28.4,28.54,28.4,28.49,68826.0,28.4,28.54,28.4,28.49,68826.0
2016-12-23 12:30:00,28.49,28.53,28.41,28.42,84106.0,28.49,28.53,28.41,28.42,84106.0
2016-12-23 13:00:00,28.43,28.49,28.41,28.47,75046.0,28.43,28.49,28.41,28.47,75046.0
2016-12-23 13:30:00,28.47,28.49,28.4,28.4,103307.0,28.47,28.49,28.4,28.4,103307.0
2016-12-23 14:00:00,28.4,28.45,28.36,28.37,57592.0,28.4,28.45,28.36,28.37,57592.0
2016-12-23 14:30:00,28.37,28.38,28.27,28.3,62777.0,28.37,28.38,28.27,28.3,62777.0
2016-12-23 15:00:00,28.29,28.32,28.27,28.29,48369.0,28.29,28.32,28.27,28.29,48369.0
2016-12-23 15:30:00,28.28,28.42,28.27,28.42,259006.0,28.28,28.42,28.27,28.42,259006.0
2016-12-27 09:30:00,28.56,29.0,28.43,29.0,103204.0,28.56,29.0,28.43,29.0,103204.0
2016-12-27 10:00:00,29.02,29.08,28.77,28.81,67615.0,29.02,29.08,28.77,28.81,67615.0
2016-12-27 10:30:00,28.81,28.84,28.7,28.71,42520.0,28.81,28.84,28.7,28.71,42520.0
2016-12-27 11:00:00,28.72,28.72,28.55,28.62,47001.0,28.72,28.72,28.55,28.62,47001.0
2016-12-27 11:30:00,28.63,28.73,28.63,28.69,28819.0,28.63,28.73,28.63,28.69,28819.0
2016-12-27 12:00:00,28.68,28.76,28.67,28.75,25147.0,28.68,28.76,28.67,28.75,25147.0
2016-12-27 12:30:00,28.75,28.75,28.63,28.64,36192.0,28.75,28.75,28.63,28.64,36192.0
2016-12-27 13:00:00,28.66,28.73,28.65,28.67,22642.0,28.66,28.73,28.65,28.67,22642.0
2016-12-27 13:30:00,28.67,28.67,28.6,28.61,35097.0,28.67,28.67,28.6,28.61,35097.0
2016-12-27 14:00:00,28.62,28.66,28.58,28.62,48487.0,28.62,28.66,28.58,28.62,48487.0
2016-12-27 14:30:00,28.63,28.65,28.58,28.59,50433.0,28.63,28.65,28.58,28.59,50433.0
2016-12-27 15:00:00,28.6,28.63,28.58,28.62,33651.0,28.6,28.63,28.58,28.62,33651.0
2016-12-27 15:30:00,28.62,28.71,28.62,28.65,153906.0,28.62,28.71,28.62,28.65,153906.0
2016-12-28 09:30:00,28.46,28.91,28.46,28.7,108294.0,28.46,28.91,28.46,28.7,108294.0
2016-12-28 10:00:00,28.69,28.78,28.53,28.76,98635.0,28.69,28.78,28.53,28.76,98635.0
2016-12-28 10:30:00,28.75,28.84,28.72,28.78,80401.0,28.75,28.84,28.72,28.78,80401.0
2016-12-28 11:00:00,28.78,28.92,28.74,28.88,164671.0,28.78,28.92,28.74,28.88,164671.0
2016-12-28 11:30:00,28.87,28.91,28.79,28.8,55223.0,28.87,28.91,28.79,28.8,55223.0
2016-12-28 12:00:00,28.8,28.81,28.62,28.66,63596.0,28.8,28.81,28.62,28.66,63596.0
2016-12-28 12:30:00,28.66,28.77,28.66,28.77,44272.0,28.66,28.77,28.66,28.77,44272.0
2016-12-28 13:00:00,28.77,28.82,28.75,28.81,41456.0,28.77,28.82,28.75,28.81,41456.0
2016-12-28 13:30:00,28.81,28.84,28.71,28.74,71101.0,28.81,28.84,28.71,28.74,71101.0
2016-12-28 14:00:00,28.74,28.82,28.73,28.74,114781.0,28.74,28.82,28.73,28.74,114781.0
2016-12-28 14:30:00,28.74,28.77,28.69,28.69,42232.0,28.74,28.77,28.69,28.69,42232.0
2016-12-28 15:00:00,28.7,28.81,28.69,28.81,57903.0,28.7,28.81,28.69,28.81,57903.0
2016-12-28 15:30:00,28.8,28.85,28.72,28.73,263865.0,28.8,28.85,28.72,28.73,263865.0
2016-12-29 09:30:00,28.92,29.15,28.76,28.86,62154.0,28.92,29.15,28.76,28.86,62154.0
2016-12-29 10:00:00,28.88,28.96,28.67,28.73,58907.0,28.88,28.96,28.67,28.73,58907.0
2016-12-29 10:30:00,28.71,28.72,28.61,28.65,66454.0,28.71,28.72,28.61,28.65,66454.0
2016-12-29 11:00:00,28.65,28.69,28.58,28.67,79665.0,28.65,28.69,28.58,28.67,79665.0
2016-12-29 11:30:00,28.68,28.8,28.65,28.67,71638.0,28.68,28.8,28.65,28.67,71638.0
2016-12-29 12:00:00,28.65,28.66,28.51,28.54,45367.0,28.65,28.66,28.51,28.54,45367.0
2016-12-29 12:30:00,28.54,28.6,28.49,28.55,56176.0,28.54,28.6,28.49,28.55,56176.0
2016-12-29 13:00:00,28.55,28.62,28.53,28.58,35032.0,28.55,28.62,28.53,28.58,35032.0
2016-12-29 13:30:00,28.59,28.66,28.57,28.63,38944.0,28.59,28.66,28.57,28.63,38944.0
2016-12-29 14:00:00,28.64,28.75,28.64,28.75,37202.0,28.64,28.75,28.64,28.75,37202.0
2016-12-29 14:30:00,28.75,28.83,28.75,28.81,37796.0,28.75,28.83,28.75,28.81,37796.0
2016-12-29 15:00:00,28.81,28.84,28.79,28.81,41804.0,28.81,28.84,28.79,28.81,41804.0
2016-12-29 15:30:00,28.82,28.84,28.77,28.79,127659.0,28.82,28.84,28.77,28.79,127659.0
2016-12-30 09:30:00,28.76,29.22,28.76,28.79,120121.0,28.76,29.22,28.76,28.79,120121.0
2016-12-30 10:00:00,28.79,28.83,28.64,28.67,70114.0,28.79,28.83,28.64,28.67,70114.0
2016-12-30 10:30:00,28.67,28.8,28.67,28.77,49194.0,28.67,28.8,28.67,28.77,49194.0
2016-12-30 11:00:00,28.76,28.86,28.76,28.79,40248.0,28.76,28.86,28.76,28.79,40248.0
2016-12-30 11:30:00,28.77,28.77,28.64,28.64,82261.0,28.77,28.77,28.64,28.64,82261.0
2016-12-30 12:00:00,28.65,28.68,28.5,28.51,31735.0,28.65,28.68,28.5,28.51,31735.0
2016-12-30 12:30:00,28.5,28.56,28.44,28.46,39786.0,28.5,28.56,28.44,28.46,39786.0
2016-12-30 13:00:00,28.46,28.47,28.4,28.43,40918.0,28.46,28.47,28.4,28.43,40918.0
2016-12-30 13:30:00,28.43,28.49,28.39,28.4,27417.0,28.43,28.49,28.39,28.4,27417.0
2016-12-30 14:00:00,28.4,28.41,28.3,28.36,30364.0,28.4,28.41,28.3,28.36,30364.0
2016-12-30 14:30:00,28.36,28.39,28.3,28.33,30540.0,28.36,28.39,28.3,28.33,30540.0
2016-12-30 15:00:00,28.33,28.48,28.31,28.48,40757.0,28.33,28.48,28.31,28.48,40757.0
2016-12-30 15:30:00,28.48,28.49,28.38,28.48,140617.0,28.48,28.49,28.38,28.48,140617.0
2017-01-03 09:30:00,28.82,28.99,28.47,28.51,243431.0,28.82,28.99,28.47,28.51,243431.0
2017-01-03 10:00:00,28.53,28.84,28.44,28.75,234915.0,28.53,28.84,28.44,28.75,234915.0
2017-01-03 10:30:00,28.74,28.8,28.37,28.38,208302.0,28.74,28.8,28.37,28.38,208302.0
2017-01-03 11:00:00,28.38,28.42,28.25,28.4,118517.0,28.38,28.42,28.25,28.4,118517.0
2017-01-03 11:30:00,28.44,28.51,28.39,28.51,78590.0,28.44,28.51,28.39,28.51,78590.0
2017-01-03 12:00:00,28.51,28.54,28.33,28.34,171742.0,28.51,28.54,28.33,28.34,171742.0
2017-01-03 12:30:00,28.34,28.4,28.23,28.3,58472.0,28.34,28.4,28.23,28.3,58472.0
2017-01-03 13:00:00,28.3,28.49,28.28,28.48,42601.0,28.3,28.49,28.28,28.48,42601.0
2017-01-03 13:30:00,28.48,28.55,28.39,28.44,226659.0,28.48,28.55,28.39,28.44,226659.0
2017-01-03 14:00:00,28.45,28.57,28.45,28.54,359956.0,28.45,28.57,28.45,28.54,359956.0
2017-01-03 14:30:00,28.52,28.71,28.5,28.66,140846.0,28.52,28.71,28.5,28.66,140846.0
2017-01-03 15:00:00,28.66,28.7,28.57,28.66,219948.0,28.66,28.7,28.57,28.66,219948.0
2017-01-03 15:30:00,28.66,28.68,28.55,28.59,467497.0,28.66,28.68,28.55,28.59,467497.0
2017-01-04 09:30:00,28.83,29.25,28.62,28.86,351563.0,28.83,29.25,28.62,28.86,351563.0
2017-01-04 10:00:00,28.87,29.36,28.76,29.32,339826.0,28.87,29.36,28.76,29.32,339826.0
2017-01-04 10:30:00,29.33,29.45,29.01,29.09,229689.0,29.33,29.45,29.01,29.09,229689.0
2017-01-04 11:00:00,29.12,29.46,29.12,29.41,119399.0,29.12,29.46,29.12,29.41,119399.0
2017-01-04 11:30:00,29.41,29.5,29.36,29.41,83662.0,29.41,29.5,29.36,29.41,83662.0
2017-01-04 12:00:00,29.41,29.54,29.32,29.39,155147.0,29.41,29.54,29.32,29.39,155147.0
2017-01-04 12:30:00,29.4,29.53,29.39,29.47,87344.0,29.4,29.53,29.39,29.47,87344.0
2017-01-04 13:00:00,29.48,29.48,29.31,29.37,147299.0,29.48,29.48,29.31,29.37,147299.0
2017-01-04 13:30:00,29.38,29.45,29.37,29.45,70263.0,29.38,29.45,29.37,29.45,70263.0
2017-01-04 14:00:00,29.47,29.52,29.34,29.44,79496.0,29.47,29.52,29.34,29.44,79496.0
2017-01-04 14:30:00,29.44,29.45,29.31,29.32,73712.0,29.44,29.45,29.31,29.32,73712.0
2017-01-04 15:00:00,29.32,29.33,29.14,29.15,168372.0,29.32,29.33,29.14,29.15,168372.0
2017-01-04 15:30:00,29.15,29.15,29.05,29.11,507195.0,29.15,29.15,29.05,29.11,507195.0
2017-01-05 09:30:00,28.34,28.39,27.55,27.61,644798.0,28.34,28.39,27.55,27.61,644798.0
2017-01-05 10:00:00,27.62,27.97,27.61,27.85,217749.0,27.62,27.97,27.61,27.85,217749.0
2017-01-05 10:30:00,27.86,27.87,27.42,27.68,319510.0,27.86,27.87,27.42,27.68,319510.0
2017-01-05 11:00:00,27.65,27.76,27.49,27.49,165177.0,27.65,27.76,27.49,27.49,165177.0
2017-01-05 11:30:00,27.49,27.55,27.28,27.35,147221.0,27.49,27.55,27.28,27.35,147221.0
2017-01-05 12:00:00,27.35,27.39,27.28,27.33,69671.0,27.35,27.39,27.28,27.33,69671.0
2017-01-05 12:30:00,27.33,27.45,27.29,27.45,116862.0,27.33,27.45,27.29,27.45,116862.0
2017-01-05 13:00:00,27.44,27.56,27.41,27.51,133150.0,27.44,27.56,27.41,27.51,133150.0
2017-01-05 13:30:00,27.52,27.54,27.44,27.5,99225.0,27.52,27.54,27.44,27.5,99225.0
2017-01-05 14:00:00,27.5,27.69,27.49,27.66,183583.0,27.5,27.69,27.49,27.66,183583.0
2017-01-05 14:30:00,27.65,27.68,27.46,27.49,181734.0,27.65,27.68,27.46,27.49,181734.0
2017-01-05 15:00:00,27.49,27.7,27.48,27.68,362514.0,27.49,27.7,27.48,27.68,362514.0
2017-01-05 15:30:00,27.68,27.69,27.52,27.56,731868.0,27.68,27.69,27.52,27.56,731868.0
2017-01-06 09:30:00,27.52,28.41,27.51,28.38,664849.0,27.52,28.41,27.51,28.38,664849.0
2017-01-06 10:00:00,28.38,28.47,28.05,28.1,443408.0,28.38,28.47,28.05,28.1,443408.0
2017-01-06 10:30:00,28.09,28.33,27.89,27.94,490645.0,28.09,28.33,27.89,27.94,490645.0
2017-01-06 11:00:00,27.94,28.09,27.92,28.05,287677.0,27.94,28.09,27.92,28.05,287677.0
2017-01-06 11:30:00,28.05,28.07,27.81,27.94,154888.0,28.05,28.07,27.81,27.94,154888.0
2017-01-06 12:00:00,27.95,28.01,27.87,27.94,114305.0,27.95,28.01,27.87,27.94,114305.0
2017-01-06 12:30:00,27.94,27.96,27.74,27.84,198557.0,27.94,27.96,27.74,27.84,198557.0
2017-01-06 13:00:00,27.84,27.85,27.71,27.71,279807.0,27.84,27.85,27.71,27.71,279807.0
2017-01-06 13:30:00,27.72,27.72,27.55,27.64,147538.0,27.72,27.72,27.55,27.64,147538.0
2017-01-06 14:00:00,27.64,27.71,27.58,27.64,123974.0,27.64,27.71,27.58,27.64,123974.0
2017-01-06 14:30:00,27.62,27.65,27.44,27.48,226893.0,27.62,27.65,27.44,27.48,226893.0
2017-01-06 15:00:00,27.48,27.58,27.4,27.53,295221.0,27.48,27.58,27.4,27.53,295221.0
2017-01-06 15:30:00,27.54,27.57,27.4,27.42,622879.0,27.54,27.57,27.4,27.42,622879.0
2017-01-09 09:30:00,26.03,27.27,25.85,26.99,1077731.0,26.03,27.27,25.85,26.99,1077731.0
2017-01-09 10:00:00,27.0,27.27,26.96,27.02,558762.0,27.0,27.27,26.96,27.02,558762.0
2017-01-09 10:30:00,27.01,27.06,26.8,26.95,290565.0,27.01,27.06,26.8,26.95,290565.0
2017-01-09 11:00:00,26.95,26.97,26.85,26.97,156441.0,26.95,26.97,26.85,26.97,156441.0
2017-01-09 11:30:00,26.97,26.98,26.73,26.85,151394.0,26.97,26.98,26.73,26.85,151394.0
2017-01-09 12:00:00,26.84,26.9,26.76,26.82,160362.0,26.84,26.9,26.76,26.82,160362.0
2017-01-09 12:30:00,26.82,26.85,26.71,26.82,92213.0,26.82,26.85,26.71,26.82,92213.0
2017-01-09 13:00:00,26.82,26.84,26.73,26.75,97911.0,26.82,26.84,26.73,26.75,97911.0
2017-01-09 13:30:00,26.76,26.84,26.72,26.84,135668.0,26.76,26.84,26.72,26.84,135668.0
2017-01-09 14:00:00,26.84,26.85,26.75,26.75,150790.0,26.84,26.85,26.75,26.75,150790.0
2017-01-09 14:30:00,26.76,26.88,26.72,26.86,153044.0,26.76,26.88,26.72,26.86,153044.0
2017-01-09 15:00:00,26.86,26.89,26.82,26.84,125743.0,26.86,26.89,26.82,26.84,125743.0
2017-01-09 15:30:00,26.84,26.92,26.8,26.89,673721.0,26.84,26.92,26.8,26.89,673721.0
2017-01-10 09:30:00,26.84,27.0,26.54,26.72,398961.0,26.84,27.0,26.54,26.72,398961.0
2017-01-10 10:00:00,26.71,27.0,26.69,26.95,778570.0,26.71,27.0,26.69,26.95,778570.0
2017-01-10 10:30:00,26.98,27.61,26.95,27.53,366854.0,26.98,27.61,26.95,27.53,366854.0
2017-01-10 11:00:00,27.54,27.66,27.42,27.45,204851.0,27.54,27.66,27.42,27.45,204851.0
2017-01-10 11:30:00,27.45,27.67,27.24,27.64,370641.0,27.45,27.67,27.24,27.64,370641.0
2017-01-10 12:00:00,27.64,27.87,27.58,27.59,125875.0,27.64,27.87,27.58,27.59,125875.0
2017-01-10 12:30:00,27.6,27.68,27.49,27.61,132612.0,27.6,27.68,27.49,27.61,132612.0
2017-01-10 13:00:00,27.61,27.63,27.5,27.54,60946.0,27.61,27.63,27.5,27.54,60946.0
2017-01-10 13:30:00,27.55,27.69,27.52,27.55,181855.0,27.55,27.69,27.52,27.55,181855.0
2017-01-10 14:00:00,27.52,27.53,27.37,27.45,113939.0,27.52,27.53,27.37,27.45,113939.0
2017-01-10 14:30:00,27.44,27.53,27.42,27.44,60839.0,27.44,27.53,27.42,27.44,60839.0
2017-01-10 15:00:00,27.46,27.54,27.45,27.5,100181.0,27.46,27.54,27.45,27.5,100181.0
2017-01-10 15:30:00,27.49,27.63,27.48,27.59,707297.0,27.49,27.63,27.48,27.59,707297.0
2017-01-11 09:30:00,27.7,27.7,26.89,27.09,333772.0,27.7,27.7,26.89,27.09,333772.0
2017-01-11 10:00:00,27.09,27.1,26.78,26.87,251182.0,27.09,27.1,26.78,26.87,251182.0
2017-01-11 10:30:00,26.83,27.06,26.79,26.91,156850.0,26.83,27.06,26.79,26.91,156850.0
2017-01-11 11:00:00,26.91,27.27,26.91,27.1,185449.0,26.91,27.27,26.91,27.1,185449.0
2017-01-11 11:30:00,27.1,27.22,27.01,27.21,91504.0,27.1,27.22,27.01,27.21,91504.0
2017-01-11 12:00:00,27.21,27.22,26.99,27.05,105599.0,27.21,27.22,26.99,27.05,105599.0
2017-01-11 12:30:00,27.06,27.1,26.94,27.1,70479.0,27.06,27.1,26.94,27.1,70479.0
2017-01-11 13:00:00,27.1,27.13,27.0,27.06,89659.0,27.1,27.13,27.0,27.06,89659.0
2017-01-11 13:30:00,27.07,27.16,27.06,27.1,54953.0,27.07,27.16,27.06,27.1,54953.0
2017-01-11 14:00:00,27.1,27.17,27.08,27.12,65006.0,27.1,27.17,27.08,27.12,65006.0
2017-01-11 14:30:00,27.13,27.3,27.12,27.25,95023.0,27.13,27.3,27.12,27.25,95023.0
2017-01-11 15:00:00,27.25,27.46,27.24,27.41,154161.0,27.25,27.46,27.24,27.41,154161.0
2017-01-11 15:30:00,27.42,27.42,27.33,27.41,330878.0,27.42,27.42,27.33,27.41,330878.0
2017-01-12 09:30:00,27.34,27.41,27.05,27.23,124408.0,27.34,27.41,27.05,27.23,124408.0
2017-01-12 10:00:00,27.23,27.24,27.02,27.12,94536.0,27.23,27.24,27.02,27.12,94536.0
2017-01-12 10:30:00,27.12,27.34,26.93,27.21,112877.0,27.12,27.34,26.93,27.21,112877.0
2017-01-12 11:00:00,27.21,27.3,27.13,27.26,108579.0,27.21,27.3,27.13,27.26,108579.0
2017-01-12 11:30:00,27.25,27.28,27.16,27.2,53142.0,27.25,27.28,27.16,27.2,53142.0
2017-01-12 12:00:00,27.22,27.25,27.12,27.16,120646.0,27.22,27.25,27.12,27.16,120646.0
2017-01-12 12:30:00,27.16,27.18,26.89,26.94,106187.0,27.16,27.18,26.89,26.94,106187.0
2017-01-12 13:00:00,26.94,27.04,26.91,26.99,81139.0,26.94,27.04,26.91,26.99,81139.0
2017-01-12 13:30:00,27.0,27.07,26.98,27.04,64528.0,27.0,27.07,26.98,27.04,64528.0
2017-01-12 14:00:00,27.04,27.18,27.04,27.13,61937.0,27.04,27.18,27.04,27.13,61937.0
2017-01-12 14:30:00,27.13,27.28,27.1,27.16,74103.0,27.13,27.28,27.1,27.16,74103.0
2017-01-12 15:00:00,27.16,27.16,27.0,27.02,94351.0,27.16,27.16,27.0,27.02,94351.0
2017-01-12 15:30:00,27.03,27.07,27.0,27.02,289301.0,27.03,27.07,27.0,27.02,289301.0
2017-01-13 09:30:00,26.97,27.35,26.97,27.2,124607.0,26.97,27.35,26.97,27.2,124607.0
2017-01-13 10:00:00,27.21,27.32,27.03,27.07,99139.0,27.21,27.32,27.03,27.07,99139.0
2017-01-13 10:30:00,27.08,27.24,27.04,27.17,103522.0,27.08,27.24,27.04,27.17,103522.0
2017-01-13 11:00:00,27.18,27.19,27.07,27.15,59765.0,27.18,27.19,27.07,27.15,59765.0
2017-01-13 11:30:00,27.16,27.19,27.12,27.16,46928.0,27.16,27.19,27.12,27.16,46928.0
2017-01-13 12:00:00,27.17,27.18,27.02,27.06,54216.0,27.17,27.18,27.02,27.06,54216.0
2017-01-13 12:30:00,27.06,27.17,27.05,27.15,31036.0,27.06,27.17,27.05,27.15,31036.0
2017-01-13 13:00:00,27.15,27.16,27.13,27.14,24161.0,27.15,27.16,27.13,27.14,24161.0
2017-01-13 13:30:00,27.14,27.19,27.13,27.17,27916.0,27.14,27.19,27.13,27.17,27916.0
2017-01-13 14:00:00,27.16,27.19,27.09,27.09,38890.0,27.16,27.19,27.09,27.09,38890.0
2017-01-13 14:30:00,27.09,27.11,27.04,27.11,33767.0,27.09,27.11,27.04,27.11,33767.0
2017-01-13 15:00:00,27.11,27.14,26.99,27.01,136408.0,27.11,27.14,26.99,27.01,136408.0
2017-01-13 15:30:00,27.01,27.12,27.0,27.05,168903.0,27.01,27.12,27.0,27.05,168903.0
2017-01-17 09:30:00,26.83,27.84,26.79,27.24,340234.0,26.83,27.84,26.79,27.24,340234.0
2017-01-17 10:00:00,27.23,27.33,27.13,27.22,89631.0,27.23,27.33,27.13,27.22,89631.0
2017-01-17 10:30:00,27.21,27.38,27.16,27.33,56973.0,27.21,27.38,27.16,27.33,56973.0
2017-01-17 11:00:00,27.32,27.53,27.3,27.49,109243.0,27.32,27.53,27.3,27.49,109243.0
2017-01-17 11:30:00,27.51,27.54,27.33,27.33,70954.0,27.51,27.54,27.33,27.33,70954.0
2017-01-17 12:00:00,27.34,27.41,27.23,27.39,75701.0,27.34,27.41,27.23,27.39,75701.0
2017-01-17 12:30:00,27.41,27.41,27.18,27.19,56067.0,27.41,27.41,27.18,27.19,56067.0
2017-01-17 13:00:00,27.19,27.2,27.09,27.11,90132.0,27.19,27.2,27.09,27.11,90132.0
2017-01-17 13:30:00,27.1,27.16,26.84,26.94,158874.0,27.1,27.16,26.84,26.94,158874.0
2017-01-17 14:00:00,26.94,26.99,26.85,26.86,63392.0,26.94,26.99,26.85,26.86,63392.0
2017-01-17 14:30:00,26.87,26.92,26.82,26.88,56733.0,26.87,26.92,26.82,26.88,56733.0
2017-01-17 15:00:00,26.88,26.96,26.84,26.92,79664.0,26.88,26.96,26.84,26.92,79664.0
2017-01-17 15:30:00,26.92,26.95,26.9,26.94,235861.0,26.92,26.95,26.9,26.94,235861.0
2017-01-18 09:30:00,26.95,27.1,26.49,26.66,177926.0,26.95,27.1,26.49,26.66,177926.0
2017-01-18 10:00:00,26.67,26.88,26.61,26.75,188792.0,26.67,26.88,26.61,26.75,188792.0
2017-01-18 10:30:00,26.75,26.75,26.55,26.64,86414.0,26.75,26.75,26.55,26.64,86414.0
2017-01-18 11:00:00,26.65,26.7,26.54,26.66,47052.0,26.65,26.7,26.54,26.66,47052.0
2017-01-18 11:30:00,26.67,26.93,26.66,26.8,68357.0,26.67,26.93,26.66,26.8,68357.0
2017-01-18 12:00:00,26.81,26.89,26.71,26.73,106178.0,26.81,26.89,26.71,26.73,106178.0
2017-01-18 12:30:00,26.73,26.79,26.7,26.73,30563.0,26.73,26.79,26.7,26.73,30563.0
2017-01-18 13:00:00,26.73,26.76,26.69,26.71,31712.0,26.73,26.76,26.69,26.71,31712.0
2017-01-18 13:30:00,26.72,26.77,26.71,26.74,36263.0,26.72,26.77,26.71,26.74,36263.0
2017-01-18 14:00:00,26.74,26.89,26.74,26.88,39527.0,26.74,26.89,26.74,26.88,39527.0
2017-01-18 14:30:00,26.88,26.91,26.87,26.91,56209.0,26.88,26.91,26.87,26.91,56209.0
2017-01-18 15:00:00,26.91,27.01,26.9,26.96,193085.0,26.91,27.01,26.9,26.96,193085.0
2017-01-18 15:30:00,26.96,27.02,26.9,26.98,368548.0,26.96,27.02,26.9,26.98,368548.0
2017-01-19 09:30:00,27.08,27.08,26.77,26.95,168905.0,27.08,27.08,26.77,26.95,168905.0
2017-01-19 10:00:00,26.95,26.96,26.79,26.85,95207.0,26.95,26.96,26.79,26.85,95207.0
2017-01-19 10:30:00,26.85,26.88,26.59,26.59,71252.0,26.85,26.88,26.59,26.59,71252.0
2017-01-19 11:00:00,26.59,26.59,26.38,26.39,227887.0,26.59,26.59,26.38,26.39,227887.0
2017-01-19 11:30:00,26.4,26.52,26.39,26.4,117811.0,26.4,26.52,26.39,26.4,117811.0
2017-01-19 12:00:00,26.39,26.42,26.26,26.3,103462.0,26.39,26.42,26.26,26.3,103462.0
2017-01-19 12:30:00,26.3,26.3,26.14,26.25,215797.0,26.3,26.3,26.14,26.25,215797.0
2017-01-19 13:00:00,26.25,26.34,26.09,26.11,103359.0,26.25,26.34,26.09,26.11,103359.0
2017-01-19 13:30:00,26.11,26.19,26.05,26.1,51839.0,26.11,26.19,26.05,26.1,51839.0
2017-01-19 14:00:00,26.09,26.14,26.01,26.12,71869.0,26.09,26.14,26.01,26.12,71869.0
2017-01-19 14:30:00,26.11,26.13,26.03,26.08,78752.0,26.11,26.13,26.03,26.08,78752.0
2017-01-19 15:00:00,26.08,26.19,26.02,26.18,116406.0,26.08,26.19,26.02,26.18,116406.0
2017-01-19 15:30:00,26.18,26.21,26.12,26.18,424535.0,26.18,26.21,26.12,26.18,424535.0
2017-01-20 09:30:00,26.18,26.52,26.16,26.2,180260.0,26.18,26.52,26.16,26.2,180260.0
2017-01-20 10:00:00,26.21,26.29,26.08,26.15,152166.0,26.21,26.29,26.08,26.15,152166.0
2017-01-20 10:30:00,26.17,26.3,26.09,26.29,127999.0,26.17,26.3,26.09,26.29,127999.0
2017-01-20 11:00:00,26.29,26.42,26.28,26.29,158725.0,26.29,26.42,26.28,26.29,158725.0
2017-01-20 11:30:00,26.29,26.45,26.27,26.36,68021.0,26.29,26.45,26.27,26.36,68021.0
2017-01-20 12:00:00,26.36,26.37,26.22,26.26,67688.0,26.36,26.37,26.22,26.26,67688.0
2017-01-20 12:30:00,26.25,26.25,26.11,26.18,63639.0,26.25,26.25,26.11,26.18,63639.0
2017-01-20 13:00:00,26.18,26.31,26.17,26.31,54440.0,26.18,26.31,26.17,26.31,54440.0
2017-01-20 13:30:00,26.3,26.35,26.28,26.3,38301.0,26.3,26.35,26.28,26.3,38301.0
2017-01-20 14:00:00,26.29,26.34,26.23,26.29,65949.0,26.29,26.34,26.23,26.29,65949.0
2017-01-20 14:30:00,26.3,26.43,26.28,26.42,100236.0,26.3,26.43,26.28,26.42,100236.0
2017-01-20 15:00:00,26.41,26.49,26.27,26.27,133979.0,26.41,26.49,26.27,26.27,133979.0
2017-01-20 15:30:00,26.28,26.3,26.2,26.26,354878.0,26.28,26.3,26.2,26.26,354878.0
2017-01-23 09:30:00,26.25,26.48,25.76,26.3,181870.0,26.25,26.48,25.76,26.3,181870.0
2017-01-23 10:00:00,26.29,26.29,26.03,26.03,66522.0,26.29,26.29,26.03,26.03,66522.0
2017-01-23 10:30:00,26.02,26.2,26.0,26.19,82562.0,26.02,26.2,26.0,26.19,82562.0
2017-01-23 11:00:00,26.19,26.22,26.02,26.06,153809.0,26.19,26.22,26.02,26.06,153809.0
2017-01-23 11:30:00,26.07,26.09,25.84,26.0,162513.0,26.07,26.09,25.84,26.0,162513.0
2017-01-23 12:00:00,26.01,26.04,25.94,25.99,52696.0,26.01,26.04,25.94,25.99,52696.0
2017-01-23 12:30:00,25.99,26.1,25.98,26.05,52195.0,25.99,26.1,25.98,26.05,52195.0
2017-01-23 13:00:00,26.04,26.05,25.98,26.01,87106.0,26.04,26.05,25.98,26.01,87106.0
2017-01-23 13:30:00,26.01,26.07,25.94,25.99,59133.0,26.01,26.07,25.94,25.99,59133.0
2017-01-23 14:00:00,25.98,26.02,25.88,25.91,119133.0,25.98,26.02,25.88,25.91,119133.0
2017-01-23 14:30:00,25.91,26.01,25.91,26.01,96531.0,25.91,26.01,25.91,26.01,96531.0
2017-01-23 15:00:00,26.01,26.04,25.98,26.01,52958.0,26.01,26.04,25.98,26.01,52958.0
2017-01-23 15:30:00,26.02,26.1,26.01,26.08,206777.0,26.02,26.1,26.01,26.08,206777.0
2017-01-24 09:30:00,26.18,26.43,26.01,26.4,149301.0,26.18,26.43,26.01,26.4,149301.0
2017-01-24 10:00:00,26.39,26.4,26.27,26.32,77880.0,26.39,26.4,26.27,26.32,77880.0
2017-01-24 10:30:00,26.32,26.45,26.22,26.24,142435.0,26.32,26.45,26.22,26.24,142435.0
2017-01-24 11:00:00,26.24,26.32,26.2,26.27,78563.0,26.24,26.32,26.2,26.27,78563.0
2017-01-24 11:30:00,26.27,26.4,26.25,26.39,68621.0,26.27,26.4,26.25,26.39,68621.0
2017-01-24 12:00:00,26.4,26.54,26.36,26.53,128853.0,26.4,26.54,26.36,26.53,128853.0
2017-01-24 12:30:00,26.53,26.55,26.47,26.54,35081.0,26.53,26.55,26.47,26.54,35081.0
2017-01-24 13:00:00,26.53,26.61,26.51,26.56,87563.0,26.53,26.61,26.51,26.56,87563.0
2017-01-24 13:30:00,26.56,26.62,26.54,26.55,58003.0,26.56,26.62,26.54,26.55,58003.0
2017-01-24 14:00:00,26.55,26.66,26.55,26.63,69529.0,26.55,26.66,26.55,26.63,69529.0
2017-01-24 14:30:00,26.62,26.67,26.58,26.65,85859.0,26.62,26.67,26.58,26.65,85859.0
2017-01-24 15:00:00,26.65,26.71,26.6,26.61,78162.0,26.65,26.71,26.6,26.61,78162.0
2017-01-24 15:30:00,26.62,26.7,26.59,26.64,201021.0,26.62,26.7,26.59,26.64,201021.0
2017-01-25 09:30:00,26.91,27.12,26.53,26.98,197031.0,26.91,27.12,26.53,26.98,197031.0
2017-01-25 10:00:00,26.98,27.01,26.86,26.95,79047.0,26.98,27.01,26.86,26.95,79047.0
2017-01-25 10:30:00,26.94,27.03,26.83,26.83,111360.0,26.94,27.03,26.83,26.83,111360.0
2017-01-25 11:00:00,26.83,27.0,26.81,26.9,95599.0,26.83,27.0,26.81,26.9,95599.0
2017-01-25 11:30:00,26.89,26.95,26.84,26.89,38611.0,26.89,26.95,26.84,26.89,38611.0
2017-01-25 12:00:00,26.88,26.99,26.84,26.99,82229.0,26.88,26.99,26.84,26.99,82229.0
2017-01-25 12:30:00,26.99,27.06,26.97,27.02,56459.0,26.99,27.06,26.97,27.02,56459.0
2017-01-25 13:00:00,27.02,27.07,27.0,27.03,39205.0,27.02,27.07,27.0,27.03,39205.0
2017-01-25 13:30:00,27.02,27.11,27.02,27.11,48401.0,27.02,27.11,27.02,27.11,48401.0
2017-01-25 14:00:00,27.11,27.12,26.98,26.99,58321.0,27.11,27.12,26.98,26.99,58321.0
2017-01-25 14:30:00,26.98,27.0,26.95,26.97,35609.0,26.98,27.0,26.95,26.97,35609.0
2017-01-25 15:00:00,26.97,27.08,26.97,27.08,82947.0,26.97,27.08,26.97,27.08,82947.0
2017-01-25 15:30:00,27.08,27.1,27.01,27.03,232883.0,27.08,27.1,27.01,27.03,232883.0
2017-01-26 09:30:00,27.13,27.13,26.65,26.84,139222.0,27.13,27.13,26.65,26.84,139222.0
2017-01-26 10:00:00,26.81,26.85,26.44,26.5,167239.0,26.81,26.85,26.44,26.5,167239.0
2017-01-26 10:30:00,26.51,26.78,26.51,26.6,236350.0,26.51,26.78,26.51,26.6,236350.0
2017-01-26 11:00:00,26.6,26.69,26.51,26.66,88270.0,26.6,26.69,26.51,26.66,88270.0
2017-01-26 11:30:00,26.66,26.79,26.65,26.73,50254.0,26.66,26.79,26.65,26.73,50254.0
2017-01-26 12:00:00,26.71,26.72,26.63,26.65,56014.0,26.71,26.72,26.63,26.65,56014.0
2017-01-26 12:30:00,26.66,26.69,26.6,26.66,68650.0,26.66,26.69,26.6,26.66,68650.0
2017-01-26 13:00:00,26.67,26.68,26.59,26.67,44051.0,26.67,26.68,26.59,26.67,44051.0
2017-01-26 13:30:00,26.66,26.71,26.64,26.68,60696.0,26.66,26.71,26.64,26.68,60696.0
2017-01-26 14:00:00,26.69,26.72,26.64,26.71,64002.0,26.69,26.72,26.64,26.71,64002.0
2017-01-26 14:30:00,26.71,26.72,26.56,26.56,66131.0,26.71,26.72,26.56,26.56,66131.0
2017-01-26 15:00:00,26.56,26.58,26.42,26.43,98181.0,26.56,26.58,26.42,26.43,98181.0
2017-01-26 15:30:00,26.44,26.49,26.38,26.4,444001.0,26.44,26.49,26.38,26.4,444001.0
2017-01-27 09:30:00,26.42,26.48,26.01,26.11,104299.0,26.42,26.48,26.01,26.11,104299.0
2017-01-27 10:00:00,26.08,26.33,26.07,26.16,142818.0,26.08,26.33,26.07,26.16,142818.0
2017-01-27 10:30:00,26.17,26.33,26.02,26.06,85588.0,26.17,26.33,26.02,26.06,85588.0
2017-01-27 11:00:00,26.08,26.14,25.92,26.04,95246.0,26.08,26.14,25.92,26.04,95246.0
2017-01-27 11:30:00,26.03,26.05,25.9,26.0,189291.0,26.03,26.05,25.9,26.0,189291.0
2017-01-27 12:00:00,26.0,26.14,25.98,26.0,129862.0,26.0,26.14,25.98,26.0,129862.0
2017-01-27 12:30:00,26.0,26.05,25.96,26.0,58761.0,26.0,26.05,25.96,26.0,58761.0
2017-01-27 13:00:00,26.0,26.05,25.96,25.97,52329.0,26.0,26.05,25.96,25.97,52329.0
2017-01-27 13:30:00,25.97,26.05,25.96,26.05,38936.0,25.97,26.05,25.96,26.05,38936.0
2017-01-27 14:00:00,26.05,26.14,26.0,26.01,74980.0,26.05,26.14,26.0,26.01,74980.0
2017-01-27 14:30:00,26.01,26.07,25.95,25.98,71020.0,26.01,26.07,25.95,25.98,71020.0
2017-01-27 15:00:00,25.97,25.98,25.88,25.89,114797.0,25.97,25.98,25.88,25.89,114797.0
2017-01-27 15:30:00,25.89,25.94,25.86,25.93,318440.0,25.89,25.94,25.86,25.93,318440.0
2017-01-30 09:30:00,25.96,26.98,25.75,25.92,197661.0,25.96,26.98,25.75,25.92,197661.0
2017-01-30 10:00:00,25.92,25.96,25.72,25.83,109120.0,25.92,25.96,25.72,25.83,109120.0
2017-01-30 10:30:00,25.83,25.86,25.6,25.75,119240.0,25.83,25.86,25.6,25.75,119240.0
2017-01-30 11:00:00,25.74,25.96,25.74,25.79,154198.0,25.74,25.96,25.74,25.79,154198.0
2017-01-30 11:30:00,25.79,26.0,25.77,25.98,84317.0,25.79,26.0,25.77,25.98,84317.0
2017-01-30 12:00:00,25.98,25.99,25.87,25.93,91441.0,25.98,25.99,25.87,25.93,91441.0
2017-01-30 12:30:00,25.93,26.05,25.92,25.96,82754.0,25.93,26.05,25.92,25.96,82754.0
2017-01-30 13:00:00,25.97,26.0,25.93,26.0,51519.0,25.97,26.0,25.93,26.0,51519.0
2017-01-30 13:30:00,25.99,26.0,25.92,25.96,73969.0,25.99,26.0,25.92,25.96,73969.0
2017-01-30 14:00:00,25.97,26.14,25.96,26.11,68507.0,25.97,26.14,25.96,26.11,68507.0
2017-01-30 14:30:00,26.11,26.21,26.11,26.2,81883.0,26.11,26.21,26.11,26.2,81883.0
2017-01-30 15:00:00,26.2,26.2,26.08,26.09,70122.0,26.2,26.2,26.08,26.09,70122.0
2017-01-30 15:30:00,26.09,26.11,26.05,26.05,195219.0,26.09,26.11,26.05,26.05,195219.0
2017-01-31 09:30:00,25.78,26.01,25.64,25.77,189668.0,25.78,26.01,25.64,25.77,189668.0
2017-01-31 10:00:00,25.77,26.06,25.72,26.01,76856.0,25.77,26.06,25.72,26.01,76856.0
2017-01-31 10:30:00,26.02,26.17,25.98,26.04,70948.0,26.02,26.17,25.98,26.04,70948.0
2017-01-31 11:00:00,26.03,26.1,25.85,25.85,69863.0,26.03,26.1,25.85,25.85,69863.0
2017-01-31 11:30:00,25.85,25.93,25.72,25.93,178008.0,25.85,25.93,25.72,25.93,178008.0
2017-01-31 12:00:00,25.94,26.0,25.9,25.93,106628.0,25.94,26.0,25.9,25.93,106628.0
2017-01-31 12:30:00,25.93,26.07,25.93,26.05,49080.0,25.93,26.07,25.93,26.05,49080.0
2017-01-31 13:00:00,26.04,26.08,25.95,26.05,96493.0,26.04,26.08,25.95,26.05,96493.0
2017-01-31 13:30:00,26.06,26.18,26.06,26.1,49872.0,26.06,26.18,26.06,26.1,49872.0
2017-01-31 14:00:00,26.1,26.27,26.08,26.25,64915.0,26.1,26.27,26.08,26.25,64915.0
2017-01-31 14:30:00,26.25,26.47,26.25,26.45,58302.0,26.25,26.47,26.25,26.45,58302.0
2017-01-31 15:00:00,26.45,26.62,26.43,26.56,126948.0,26.45,26.62,26.43,26.56,126948.0
2017-01-31 15:30:00,26.56,26.61,26.5,26.56,207019.0,26.56,26.61,26.5,26.56,207019.0
2017-02-01 09:30:00,26.67,26.81,26.5,26.67,189503.0,26.67,26.81,26.5,26.67,189503.0
2017-02-01 10:00:00,26.67,26.72,26.3,26.49,329468.0,26.67,26.72,26.3,26.49,329468.0
2017-02-01 10:30:00,26.46,26.52,26.26,26.29,169753.0,26.46,26.52,26.26,26.29,169753.0
2017-02-01 11:00:00,26.3,26.37,26.2,26.26,179027.0,26.3,26.37,26.2,26.26,179027.0
2017-02-01 11:30:00,26.27,26.3,26.21,26.26,120122.0,26.27,26.3,26.21,26.26,120122.0
2017-02-01 12:00:00,26.27,26.47,26.25,26.42,131916.0,26.27,26.47,26.25,26.42,131916.0
2017-02-01 12:30:00,26.43,26.53,26.42,26.52,24066.0,26.43,26.53,26.42,26.52,24066.0
2017-02-01 13:00:00,26.52,26.52,26.43,26.43,17609.0,26.52,26.52,26.43,26.43,17609.0
2017-02-01 13:30:00,26.42,26.67,26.42,26.64,48416.0,26.42,26.67,26.42,26.64,48416.0
2017-02-01 14:00:00,26.64,26.69,26.45,26.51,171016.0,26.64,26.69,26.45,26.51,171016.0
2017-02-01 14:30:00,26.51,26.52,26.18,26.28,217509.0,26.51,26.52,26.18,26.28,217509.0
2017-02-01 15:00:00,26.28,26.28,26.18,26.26,88964.0,26.28,26.28,26.18,26.26,88964.0
2017-02-01 15:30:00,26.25,26.27,26.18,26.24,286877.0,26.25,26.27,26.18,26.24,286877.0
2017-02-02 09:30:00,25.45,25.94,25.45,25.94,350576.0,25.45,25.94,25.45,25.94,350576.0
2017-02-02 10:00:00,25.94,26.19,25.9,26.05,135423.0,25.94,26.19,25.9,26.05,135423.0
2017-02-02 10:30:00,26.06,26.5,26.06,26.45,125670.0,26.06,26.5,26.06,26.45,125670.0
2017-02-02 11:00:00,26.45,26.65,26.41,26.56,189637.0,26.45,26.65,26.41,26.56,189637.0
2017-02-02 11:30:00,26.56,26.68,26.39,26.4,85271.0,26.56,26.68,26.39,26.4,85271.0
2017-02-02 12:00:00,26.4,26.53,26.32,26.46,78237.0,26.4,26.53,26.32,26.46,78237.0
2017-02-02 12:30:00,26.46,26.58,26.45,26.54,74055.0,26.46,26.58,26.45,26.54,74055.0
2017-02-02 13:00:00,26.53,26.55,26.37,26.38,123980.0,26.53,26.55,26.37,26.38,123980.0
2017-02-02 13:30:00,26.39,26.52,26.36,26.47,225805.0,26.39,26.52,26.36,26.47,225805.0
2017-02-02 14:00:00,26.47,26.48,26.18,26.2,127867.0,26.47,26.48,26.18,26.2,127867.0
2017-02-02 14:30:00,26.2,26.3,26.19,26.29,74020.0,26.2,26.3,26.19,26.29,74020.0
2017-02-02 15:00:00,26.3,26.3,26.26,26.28,97533.0,26.3,26.3,26.26,26.28,97533.0
2017-02-02 15:30:00,26.28,26.3,26.22,26.23,306586.0,26.28,26.3,26.22,26.23,306586.0
2017-02-03 09:30:00,26.26,26.48,25.96,26.08,130113.0,26.26,26.48,25.96,26.08,130113.0
2017-02-03 10:00:00,26.09,26.7,26.05,26.36,248655.0,26.09,26.7,26.05,26.36,248655.0
2017-02-03 10:30:00,26.37,26.51,26.29,26.5,64166.0,26.37,26.51,26.29,26.5,64166.0
2017-02-03 11:00:00,26.52,26.62,26.51,26.59,51325.0,26.52,26.62,26.51,26.59,51325.0
2017-02-03 11:30:00,26.59,26.65,26.55,26.57,40960.0,26.59,26.65,26.55,26.57,40960.0
2017-02-03 12:00:00,26.55,26.6,26.45,26.46,33930.0,26.55,26.6,26.45,26.46,33930.0
2017-02-03 12:30:00,26.46,26.5,26.37,26.42,45514.0,26.46,26.5,26.37,26.42,45514.0
2017-02-03 13:00:00,26.42,26.46,26.31,26.35,47075.0,26.42,26.46,26.31,26.35,47075.0
2017-02-03 13:30:00,26.38,26.43,26.34,26.35,29693.0,26.38,26.43,26.34,26.35,29693.0
2017-02-03 14:00:00,26.36,26.41,26.25,26.25,34225.0,26.36,26.41,26.25,26.25,34225.0
2017-02-03 14:30:00,26.25,26.34,26.23,26.32,42393.0,26.25,26.34,26.23,26.32,42393.0
2017-02-03 15:00:00,26.32,26.35,26.28,26.28,68001.0,26.32,26.35,26.28,26.28,68001.0
2017-02-03 15:30:00,26.28,26.35,26.27,26.32,174878.0,26.28,26.35,26.27,26.32,174878.0
2017-02-06 09:30:00,26.28,26.43,26.0,26.33,52343.0,26.28,26.43,26.0,26.33,52343.0
2017-02-06 10:00:00,26.32,26.64,26.3,26.6,45143.0,26.32,26.64,26.3,26.6,45143.0
2017-02-06 10:30:00,26.59,26.6,26.29,26.34,47790.0,26.59,26.6,26.29,26.34,47790.0
2017-02-06 11:00:00,26.34,26.49,26.33,26.42,35773.0,26.34,26.49,26.33,26.42,35773.0
2017-02-06 11:30:00,26.41,26.47,26.29,26.31,119378.0,26.41,26.47,26.29,26.31,119378.0
2017-02-06 12:00:00,26.31,26.32,26.25,26.29,50614.0,26.31,26.32,26.25,26.29,50614.0
2017-02-06 12:30:00,26.3,26.3,26.17,26.17,34144.0,26.3,26.3,26.17,26.17,34144.0
2017-02-06 13:00:00,26.17,26.19,26.09,26.11,33134.0,26.17,26.19,26.09,26.11,33134.0
2017-02-06 13:30:00,26.11,26.13,26.07,26.12,25365.0,26.11,26.13,26.07,26.12,25365.0
2017-02-06 14:00:00,26.12,26.13,26.06,26.1,33754.0,26.12,26.13,26.06,26.1,33754.0
2017-02-06 14:30:00,26.09,26.1,26.02,26.06,37287.0,26.09,26.1,26.02,26.06,37287.0
2017-02-06 15:00:00,26.06,26.07,26.03,26.05,103927.0,26.06,26.07,26.03,26.05,103927.0
2017-02-06 15:30:00,26.05,26.2,26.02,26.18,224038.0,26.05,26.2,26.02,26.18,224038.0
2017-02-07 09:30:00,26.34,26.41,25.88,26.06,124084.0,26.34,26.41,25.88,26.06,124084.0
2017-02-07 10:00:00,26.05,26.21,26.01,26.14,19973.0,26.05,26.21,26.01,26.14,19973.0
2017-02-07 10:30:00,26.15,26.16,26.09,26.14,33402.0,26.15,26.16,26.09,26.14,33402.0
2017-02-07 11:00:00,26.13,26.13,25.88,25.9,50175.0,26.13,26.13,25.88,25.9,50175.0
2017-02-07 11:30:00,25.9,25.99,25.86,25.92,73311.0,25.9,25.99,25.86,25.92,73311.0
2017-02-07 12:00:00,25.92,25.94,25.76,25.81,50093.0,25.92,25.94,25.76,25.81,50093.0
2017-02-07 12:30:00,25.8,25.89,25.67,25.73,55169.0,25.8,25.89,25.67,25.73,55169.0
2017-02-07 13:00:00,25.72,25.85,25.71,25.8,55472.0,25.72,25.85,25.71,25.8,55472.0
2017-02-07 13:30:00,25.8,25.9,25.75,25.88,42693.0,25.8,25.9,25.75,25.88,42693.0
2017-02-07 14:00:00,25.89,25.97,25.87,25.96,54466.0,25.89,25.97,25.87,25.96,54466.0
2017-02-07 14:30:00,25.96,26.02,25.92,25.96,45532.0,25.96,26.02,25.92,25.96,45532.0
2017-02-07 15:00:00,25.96,26.0,25.93,25.98,85525.0,25.96,26.0,25.93,25.98,85525.0
2017-02-07 15:30:00,25.98,26.01,25.96,26.0,175398.0,25.98,26.01,25.96,26.0,175398.0
2017-02-08 09:30:00,25.73,26.2,25.43,26.08,345256.0,25.73,26.2,25.43,26.08,345256.0
2017-02-08 10:00:00,26.08,26.26,26.05,26.14,260899.0,26.08,26.26,26.05,26.14,260899.0
2017-02-08 10:30:00,26.14,26.34,26.14,26.31,123879.0,26.14,26.34,26.14,26.31,123879.0
2017-02-08 11:00:00,26.31,26.43,26.3,26.31,63847.0,26.31,26.43,26.3,26.31,63847.0
2017-02-08 11:30:00,26.32,26.37,26.19,26.21,57277.0,26.32,26.37,26.19,26.21,57277.0
2017-02-08 12:00:00,26.21,26.33,26.13,26.16,72964.0,26.21,26.33,26.13,26.16,72964.0
2017-02-08 12:30:00,26.15,26.18,26.1,26.14,29712.0,26.15,26.18,26.1,26.14,29712.0
2017-02-08 13:00:00,26.15,26.34,26.15,26.33,43505.0,26.15,26.34,26.15,26.33,43505.0
2017-02-08 13:30:00,26.33,26.55,26.29,26.53,95186.0,26.33,26.55,26.29,26.53,95186.0
2017-02-08 14:00:00,26.53,26.54,26.45,26.47,69430.0,26.53,26.54,26.45,26.47,69430.0
2017-02-08 14:30:00,26.47,26.83,26.45,26.75,184968.0,26.47,26.83,26.45,26.75,184968.0
2017-02-08 15:00:00,26.75,26.8,26.69,26.8,141893.0,26.75,26.8,26.69,26.8,141893.0
2017-02-08 15:30:00,26.8,26.83,26.62,26.66,382007.0,26.8,26.83,26.62,26.66,382007.0
2017-02-09 09:30:00,26.57,27.05,26.57,26.89,165675.0,26.57,27.05,26.57,26.89,165675.0
2017-02-09 10:00:00,26.91,27.11,26.91,27.01,156988.0,26.91,27.11,26.91,27.01,156988.0
2017-02-09 10:30:00,27.0,27.13,26.94,27.08,143465.0,27.0,27.13,26.94,27.08,143465.0
2017-02-09 11:00:00,27.08,27.21,27.06,27.13,111341.0,27.08,27.21,27.06,27.13,111341.0
2017-02-09 11:30:00,27.14,27.2,26.98,27.01,152240.0,27.14,27.2,26.98,27.01,152240.0
2017-02-09 12:00:00,27.01,27.06,26.9,26.95,107267.0,27.01,27.06,26.9,26.95,107267.0
2017-02-09 12:30:00,26.95,26.98,26.79,26.83,78899.0,26.95,26.98,26.79,26.83,78899.0
2017-02-09 13:00:00,26.84,26.95,26.81,26.85,55870.0,26.84,26.95,26.81,26.85,55870.0
2017-02-09 13:30:00,26.85,26.89,26.8,26.89,92019.0,26.85,26.89,26.8,26.89,92019.0
2017-02-09 14:00:00,26.89,26.93,26.82,26.82,86372.0,26.89,26.93,26.82,26.82,86372.0
2017-02-09 14:30:00,26.83,26.93,26.81,26.89,54503.0,26.83,26.93,26.81,26.89,54503.0
2017-02-09 15:00:00,26.9,26.99,26.9,26.96,60155.0,26.9,26.99,26.9,26.96,60155.0
2017-02-09 15:30:00,26.96,26.97,26.86,26.87,265774.0,26.96,26.97,26.86,26.87,265774.0
2017-02-10 09:30:00,26.95,27.59,26.92,27.27,298333.0,26.95,27.59,26.92,27.27,298333.0
2017-02-10 10:00:00,27.25,27.41,27.19,27.27,273780.0,27.25,27.41,27.19,27.27,273780.0
2017-02-10 10:30:00,27.27,27.29,26.86,26.9,123902.0,27.27,27.29,26.86,26.9,123902.0
2017-02-10 11:00:00,26.9,26.99,26.82,26.93,74656.0,26.9,26.99,26.82,26.93,74656.0
2017-02-10 11:30:00,26.92,26.92,26.77,26.8,59725.0,26.92,26.92,26.77,26.8,59725.0
2017-02-10 12:00:00,26.8,26.86,26.76,26.85,63810.0,26.8,26.86,26.76,26.85,63810.0
2017-02-10 12:30:00,26.84,27.11,26.83,27.07,135029.0,26.84,27.11,26.83,27.07,135029.0
2017-02-10 13:00:00,27.07,27.17,27.05,27.15,104210.0,27.07,27.17,27.05,27.15,104210.0
2017-02-10 13:30:00,27.14,27.27,27.13,27.22,71417.0,27.14,27.27,27.13,27.22,71417.0
2017-02-10 14:00:00,27.22,27.31,27.14,27.3,76870.0,27.22,27.31,27.14,27.3,76870.0
2017-02-10 14:30:00,27.3,27.4,27.29,27.39,142764.0,27.3,27.4,27.29,27.39,142764.0
2017-02-10 15:00:00,27.39,27.5,27.39,27.4,211334.0,27.39,27.5,27.39,27.4,211334.0
2017-02-10 15:30:00,27.4,27.47,27.39,27.44,246029.0,27.4,27.47,27.39,27.44,246029.0
2017-02-13 09:30:00,27.55,27.59,27.18,27.38,92816.0,27.55,27.59,27.18,27.38,92816.0
2017-02-13 10:00:00,27.39,27.4,27.19,27.21,88266.0,27.39,27.4,27.19,27.21,88266.0
2017-02-13 10:30:00,27.2,27.23,27.06,27.18,107228.0,27.2,27.23,27.06,27.18,107228.0
2017-02-13 11:00:00,27.18,27.2,27.09,27.19,91037.0,27.18,27.2,27.09,27.19,91037.0
2017-02-13 11:30:00,27.19,27.34,27.18,27.34,59902.0,27.19,27.34,27.18,27.34,59902.0
2017-02-13 12:00:00,27.34,27.41,27.33,27.35,70944.0,27.34,27.41,27.33,27.35,70944.0
2017-02-13 12:30:00,27.36,27.4,27.35,27.35,22704.0,27.36,27.4,27.35,27.35,22704.0
2017-02-13 13:00:00,27.35,27.35,27.28,27.33,86844.0,27.35,27.35,27.28,27.33,86844.0
2017-02-13 13:30:00,27.32,27.37,27.26,27.26,37319.0,27.32,27.37,27.26,27.26,37319.0
2017-02-13 14:00:00,27.26,27.32,27.26,27.26,33012.0,27.26,27.32,27.26,27.26,33012.0
2017-02-13 14:30:00,27.26,27.26,27.19,27.2,113816.0,27.26,27.26,27.19,27.2,113816.0
2017-02-13 15:00:00,27.2,27.2,27.09,27.14,96131.0,27.2,27.2,27.09,27.14,96131.0
2017-02-13 15:30:00,27.13,27.2,27.06,27.1,321412.0,27.13,27.2,27.06,27.1,321412.0
2017-02-14 09:30:00,26.95,27.29,26.78,27.17,106513.0,26.95,27.29,26.78,27.17,106513.0
2017-02-14 10:00:00,27.19,27.43,27.17,27.42,129549.0,27.19,27.43,27.17,27.42,129549.0
2017-02-14 10:30:00,27.42,27.49,27.23,27.32,214380.0,27.42,27.49,27.23,27.32,214380.0
2017-02-14 11:00:00,27.31,27.53,27.22,27.48,269747.0,27.31,27.53,27.22,27.48,269747.0
2017-02-14 11:30:00,27.49,27.61,27.46,27.59,104093.0,27.49,27.61,27.46,27.59,104093.0
2017-02-14 12:00:00,27.59,27.59,27.52,27.59,36905.0,27.59,27.59,27.52,27.59,36905.0
2017-02-14 12:30:00,27.58,27.61,27.5,27.5,84181.0,27.58,27.61,27.5,27.5,84181.0
2017-02-14 13:00:00,27.5,27.65,27.49,27.64,75900.0,27.5,27.65,27.49,27.64,75900.0
2017-02-14 13:30:00,27.64,27.64,27.56,27.57,151681.0,27.64,27.64,27.56,27.57,151681.0
2017-02-14 14:00:00,27.57,27.65,27.53,27.6,225489.0,27.57,27.65,27.53,27.6,225489.0
2017-02-14 14:30:00,27.61,27.65,27.56,27.59,77126.0,27.61,27.65,27.56,27.59,77126.0
2017-02-14 15:00:00,27.59,27.61,27.53,27.54,123232.0,27.59,27.61,27.53,27.54,123232.0
2017-02-14 15:30:00,27.54,27.7,27.53,27.61,397283.0,27.54,27.7,27.53,27.61,397283.0
2017-02-15 09:30:00,27.56,27.71,27.41,27.44,114094.0,27.56,27.71,27.41,27.44,114094.0
2017-02-15 10:00:00,27.45,27.48,27.22,27.33,172328.0,27.45,27.48,27.22,27.33,172328.0
2017-02-15 10:30:00,27.35,27.58,27.33,27.38,95047.0,27.35,27.58,27.33,27.38,95047.0
2017-02-15 11:00:00,27.39,27.46,27.33,27.45,49577.0,27.39,27.46,27.33,27.45,49577.0
2017-02-15 11:30:00,27.44,27.52,27.31,27.31,147381.0,27.44,27.52,27.31,27.31,147381.0
2017-02-15 12:00:00,27.31,27.31,27.15,27.22,104596.0,27.31,27.31,27.15,27.22,104596.0
2017-02-15 12:30:00,27.21,27.39,27.21,27.37,73932.0,27.21,27.39,27.21,27.37,73932.0
2017-02-15 13:00:00,27.37,27.48,27.35,27.48,42681.0,27.37,27.48,27.35,27.48,42681.0
2017-02-15 13:30:00,27.48,27.54,27.43,27.43,131449.0,27.48,27.54,27.43,27.43,131449.0
2017-02-15 14:00:00,27.44,27.57,27.42,27.57,74525.0,27.44,27.57,27.42,27.57,74525.0
2017-02-15 14:30:00,27.56,27.56,27.43,27.48,68953.0,27.56,27.56,27.43,27.48,68953.0
2017-02-15 15:00:00,27.47,27.53,27.44,27.44,129089.0,27.47,27.53,27.44,27.44,129089.0
2017-02-15 15:30:00,27.45,27.45,27.26,27.34,566388.0,27.45,27.45,27.26,27.34,566388.0
2017-02-16 09:30:00,27.29,27.49,27.16,27.34,180975.0,27.29,27.49,27.16,27.34,180975.0
2017-02-16 10:00:00,27.33,27.58,27.31,27.48,94578.0,27.33,27.58,27.31,27.48,94578.0
2017-02-16 10:30:00,27.48,27.48,27.33,27.45,89980.0,27.48,27.48,27.33,27.45,89980.0
2017-02-16 11:00:00,27.46,27.46,27.22,27.33,210381.0,27.46,27.46,27.22,27.33,210381.0
2017-02-16 11:30:00,27.33,27.38,27.29,27.3,96151.0,27.33,27.38,27.29,27.3,96151.0
2017-02-16 12:00:00,27.3,27.33,27.16,27.21,178596.0,27.3,27.33,27.16,27.21,178596.0
2017-02-16 12:30:00,27.21,27.38,27.16,27.34,124209.0,27.21,27.38,27.16,27.34,124209.0
2017-02-16 13:00:00,27.34,27.34,27.23,27.3,67153.0,27.34,27.34,27.23,27.3,67153.0
2017-02-16 13:30:00,27.3,27.37,27.21,27.26,68653.0,27.3,27.37,27.21,27.26,68653.0
2017-02-16 14:00:00,27.26,27.28,27.11,27.14,132607.0,27.26,27.28,27.11,27.14,132607.0
2017-02-16 14:30:00,27.15,27.17,26.81,26.91,145807.0,27.15,27.17,26.81,26.91,145807.0
2017-02-16 15:00:00,26.91,26.97,26.8,26.84,205082.0,26.91,26.97,26.8,26.84,205082.0
2017-02-16 15:30:00,26.84,26.96,26.83,26.93,500551.0,26.84,26.96,26.83,26.93,500551.0
2017-02-17 09:30:00,26.82,27.08,26.61,27.01,96557.0,26.82,27.08,26.61,27.01,96557.0
2017-02-17 10:00:00,27.0,27.48,26.99,27.46,149583.0,27.0,27.48,26.99,27.46,149583.0
2017-02-17 10:30:00,27.48,27.61,27.42,27.59,189700.0,27.48,27.61,27.42,27.59,189700.0
2017-02-17 11:00:00,27.59,27.59,27.32,27.32,139256.0,27.59,27.59,27.32,27.32,139256.0
2017-02-17 11:30:00,27.33,27.42,27.22,27.41,52121.0,27.33,27.42,27.22,27.41,52121.0
2017-02-17 12:00:00,27.41,27.41,27.33,27.36,24454.0,27.41,27.41,27.33,27.36,24454.0
2017-02-17 12:30:00,27.37,27.41,27.27,27.32,45316.0,27.37,27.41,27.27,27.32,45316.0
2017-02-17 13:00:00,27.33,27.38,27.31,27.34,67245.0,27.33,27.38,27.31,27.34,67245.0
2017-02-17 13:30:00,27.33,27.44,27.32,27.4,37440.0,27.33,27.44,27.32,27.4,37440.0
2017-02-17 14:00:00,27.39,27.45,27.37,27.41,40623.0,27.39,27.45,27.37,27.41,40623.0
2017-02-17 14:30:00,27.43,27.52,27.42,27.47,45741.0,27.43,27.52,27.42,27.47,45741.0
2017-02-17 15:00:00,27.47,27.53,27.44,27.53,75602.0,27.47,27.53,27.44,27.53,75602.0
2017-02-17 15:30:00,27.53,27.54,27.45,27.48,183498.0,27.53,27.54,27.45,27.48,183498.0
2017-02-21 09:30:00,27.71,27.86,27.69,27.79,142564.0,27.71,27.86,27.69,27.79,142564.0
2017-02-21 10:00:00,27.79,27.83,27.68,27.78,96072.0,27.79,27.83,27.68,27.78,96072.0
2017-02-21 10:30:00,27.77,27.8,27.5,27.52,128024.0,27.77,27.8,27.5,27.52,128024.0
2017-02-21 11:00:00,27.52,27.56,27.47,27.51,139007.0,27.52,27.56,27.47,27.51,139007.0
2017-02-21 11:30:00,27.5,27.57,27.48,27.55,109928.0,27.5,27.57,27.48,27.55,109928.0
2017-02-21 12:00:00,27.55,27.59,27.53,27.59,45914.0,27.55,27.59,27.53,27.59,45914.0
2017-02-21 12:30:00,27.59,27.69,27.58,27.68,30802.0,27.59,27.69,27.58,27.68,30802.0
2017-02-21 13:00:00,27.67,27.68,27.63,27.68,39043.0,27.67,27.68,27.63,27.68,39043.0
2017-02-21 13:30:00,27.67,27.73,27.61,27.67,37904.0,27.67,27.73,27.61,27.67,37904.0
2017-02-21 14:00:00,27.67,27.73,27.65,27.66,34970.0,27.67,27.73,27.65,27.66,34970.0
2017-02-21 14:30:00,27.65,27.72,27.64,27.68,53813.0,27.65,27.72,27.64,27.68,53813.0
2017-02-21 15:00:00,27.67,27.73,27.67,27.67,72325.0,27.67,27.73,27.67,27.67,72325.0
2017-02-21 15:30:00,27.68,27.69,27.62,27.65,202253.0,27.68,27.69,27.62,27.65,202253.0
2017-02-22 09:30:00,27.68,27.86,27.59,27.69,107342.0,27.68,27.86,27.59,27.69,107342.0
2017-02-22 10:00:00,27.69,27.72,27.57,27.64,145177.0,27.69,27.72,27.57,27.64,145177.0
2017-02-22 10:30:00,27.62,27.68,27.51,27.51,94624.0,27.62,27.68,27.51,27.51,94624.0
2017-02-22 11:00:00,27.51,27.6,27.48,27.51,158862.0,27.51,27.6,27.48,27.51,158862.0
2017-02-22 11:30:00,27.51,27.55,27.46,27.5,209145.0,27.51,27.55,27.46,27.5,209145.0
2017-02-22 12:00:00,27.49,27.64,27.47,27.61,110756.0,27.49,27.64,27.47,27.61,110756.0
2017-02-22 12:30:00,27.61,27.66,27.5,27.63,64207.0,27.61,27.66,27.5,27.63,64207.0
2017-02-22 13:00:00,27.64,27.65,27.56,27.61,104288.0,27.64,27.65,27.56,27.61,104288.0
2017-02-22 13:30:00,27.59,27.59,27.5,27.5,79622.0,27.59,27.59,27.5,27.5,79622.0
2017-02-22 14:00:00,27.5,27.58,27.48,27.55,103951.0,27.5,27.58,27.48,27.55,103951.0
2017-02-22 14:30:00,27.56,27.65,27.52,27.63,106089.0,27.56,27.65,27.52,27.63,106089.0
2017-02-22 15:00:00,27.63,27.72,27.62,27.71,65642.0,27.63,27.72,27.62,27.71,65642.0
2017-02-22 15:30:00,27.71,27.8,27.7,27.73,293355.0,27.71,27.8,27.7,27.73,293355.0
2017-02-23 09:30:00,27.46,27.65,26.78,26.94,463070.0,27.46,27.65,26.78,26.94,463070.0
2017-02-23 10:00:00,26.95,27.06,26.8,26.83,416666.0,26.95,27.06,26.8,26.83,416666.0
2017-02-23 10:30:00,26.81,26.83,26.58,26.63,183140.0,26.81,26.83,26.58,26.63,183140.0
2017-02-23 11:00:00,26.62,26.63,26.38,26.43,230970.0,26.62,26.63,26.38,26.43,230970.0
2017-02-23 11:30:00,26.43,26.49,26.35,26.43,164714.0,26.43,26.49,26.35,26.43,164714.0
2017-02-23 12:00:00,26.42,26.5,26.41,26.42,113556.0,26.42,26.5,26.41,26.42,113556.0
2017-02-23 12:30:00,26.43,26.55,26.41,26.46,106538.0,26.43,26.55,26.41,26.46,106538.0
2017-02-23 13:00:00,26.47,26.54,26.45,26.5,99502.0,26.47,26.54,26.45,26.5,99502.0
2017-02-23 13:30:00,26.51,26.6,26.49,26.54,124213.0,26.51,26.6,26.49,26.54,124213.0
2017-02-23 14:00:00,26.55,26.61,26.53,26.59,200715.0,26.55,26.61,26.53,26.59,200715.0
2017-02-23 14:30:00,26.59,26.66,26.54,26.64,118139.0,26.59,26.66,26.54,26.64,118139.0
2017-02-23 15:00:00,26.65,26.73,26.58,26.58,223512.0,26.65,26.73,26.58,26.58,223512.0
2017-02-23 15:30:00,26.58,26.6,26.25,26.3,1173416.0,26.58,26.6,26.25,26.3,1173416.0
2017-02-24 09:30:00,26.25,26.76,26.25,26.53,125341.0,26.25,26.76,26.25,26.53,125341.0
2017-02-24 10:00:00,26.54,26.56,26.38,26.5,103106.0,26.54,26.56,26.38,26.5,103106.0
2017-02-24 10:30:00,26.49,26.8,26.48,26.73,215522.0,26.49,26.8,26.48,26.73,215522.0
2017-02-24 11:00:00,26.74,26.75,26.64,26.73,80582.0,26.74,26.75,26.64,26.73,80582.0
2017-02-24 11:30:00,26.71,26.79,26.67,26.77,262590.0,26.71,26.79,26.67,26.77,262590.0
2017-02-24 12:00:00,26.78,27.47,26.78,27.22,445490.0,26.78,27.47,26.78,27.22,445490.0
2017-02-24 12:30:00,27.23,27.41,27.13,27.13,126872.0,27.23,27.41,27.13,27.13,126872.0
2017-02-24 13:00:00,27.13,27.23,26.95,27.0,178769.0,27.13,27.23,26.95,27.0,178769.0
2017-02-24 13:30:00,27.0,27.21,26.99,27.2,106863.0,27.0,27.21,26.99,27.2,106863.0
2017-02-24 14:00:00,27.22,27.26,27.05,27.09,137724.0,27.22,27.26,27.05,27.09,137724.0
2017-02-24 14:30:00,27.09,27.2,27.05,27.11,103326.0,27.09,27.2,27.05,27.11,103326.0
2017-02-24 15:00:00,27.12,27.12,26.83,26.84,199174.0,27.12,27.12,26.83,26.84,199174.0
2017-02-24 15:30:00,26.85,26.95,26.82,26.87,627823.0,26.85,26.95,26.82,26.87,627823.0
2017-02-27 09:30:00,26.22,26.79,26.0,26.78,471088.0,26.22,26.79,26.0,26.78,471088.0
2017-02-27 10:00:00,26.76,26.81,26.56,26.71,256772.0,26.76,26.81,26.56,26.71,256772.0
2017-02-27 10:30:00,26.71,26.74,26.57,26.64,112537.0,26.71,26.74,26.57,26.64,112537.0
2017-02-27 11:00:00,26.64,26.79,26.55,26.68,296304.0,26.64,26.79,26.55,26.68,296304.0
2017-02-27 11:30:00,26.68,26.72,26.52,26.55,146988.0,26.68,26.72,26.52,26.55,146988.0
2017-02-27 12:00:00,26.53,26.65,26.52,26.52,127464.0,26.53,26.65,26.52,26.52,127464.0
2017-02-27 12:30:00,26.53,26.58,26.35,26.36,297597.0,26.53,26.58,26.35,26.36,297597.0
2017-02-27 13:00:00,26.37,26.54,26.34,26.52,300677.0,26.37,26.54,26.34,26.52,300677.0
2017-02-27 13:30:00,26.53,26.74,26.53,26.73,176352.0,26.53,26.74,26.53,26.73,176352.0
2017-02-27 14:00:00,26.73,26.87,26.73,26.82,120156.0,26.73,26.87,26.73,26.82,120156.0
2017-02-27 14:30:00,26.81,26.84,26.76,26.79,95775.0,26.81,26.84,26.76,26.79,95775.0
2017-02-27 15:00:00,26.79,26.89,26.77,26.87,165761.0,26.79,26.89,26.77,26.87,165761.0
2017-02-27 15:30:00,26.87,26.88,26.76,26.78,371043.0,26.87,26.88,26.76,26.78,371043.0
2017-02-28 09:30:00,26.56,26.7,25.99,26.08,398582.0,26.56,26.7,25.99,26.08,398582.0
2017-02-28 10:00:00,26.09,26.2,25.9,26.07,505379.0,26.09,26.2,25.9,26.07,505379.0
2017-02-28 10:30:00,26.07,26.21,25.92,26.02,232171.0,26.07,26.21,25.92,26.02,232171.0
2017-02-28 11:00:00,26.02,26.12,25.91,26.04,144236.0,26.02,26.12,25.91,26.04,144236.0
2017-02-28 11:30:00,26.04,26.07,25.91,26.05,184779.0,26.04,26.07,25.91,26.05,184779.0
2017-02-28 12:00:00,26.07,26.08,25.8,25.82,163975.0,26.07,26.08,25.8,25.82,163975.0
2017-02-28 12:30:00,25.82,25.94,25.78,25.86,107987.0,25.82,25.94,25.78,25.86,107987.0
2017-02-28 13:00:00,25.86,25.99,25.83,25.95,96537.0,25.86,25.99,25.83,25.95,96537.0
2017-02-28 13:30:00,25.94,25.99,25.86,25.99,145974.0,25.94,25.99,25.86,25.99,145974.0
2017-02-28 14:00:00,25.99,26.01,25.79,25.93,92780.0,25.99,26.01,25.79,25.93,92780.0
2017-02-28 14:30:00,25.93,25.95,25.87,25.89,91567.0,25.93,25.95,25.87,25.89,91567.0
2017-02-28 15:00:00,25.89,26.06,25.85,26.04,137025.0,25.89,26.06,25.85,26.04,137025.0
2017-02-28 15:30:00,26.03,26.04,25.96,26.03,502261.0,26.03,26.04,25.96,26.03,502261.0
2017-03-01 09:30:00,26.12,26.32,25.6,25.65,394491.0,26.12,26.32,25.6,25.65,394491.0
2017-03-01 10:00:00,25.67,25.8,25.48,25.67,443582.0,25.67,25.8,25.48,25.67,443582.0
2017-03-01 10:30:00,25.68,25.78,25.37,25.52,258558.0,25.68,25.78,25.37,25.52,258558.0
2017-03-01 11:00:00,25.52,25.63,25.19,25.25,239678.0,25.52,25.63,25.19,25.25,239678.0
2017-03-01 11:30:00,25.26,25.46,25.01,25.35,233939.0,25.26,25.46,25.01,25.35,233939.0
2017-03-01 12:00:00,25.34,25.41,25.23,25.29,143370.0,25.34,25.41,25.23,25.29,143370.0
2017-03-01 12:30:00,25.29,25.47,25.19,25.45,135522.0,25.29,25.47,25.19,25.45,135522.0
2017-03-01 13:00:00,25.44,25.44,25.24,25.24,198445.0,25.44,25.44,25.24,25.24,198445.0
2017-03-01 13:30:00,25.25,25.37,25.24,25.25,111074.0,25.25,25.37,25.24,25.25,111074.0
2017-03-01 14:00:00,25.25,25.3,25.17,25.3,223270.0,25.25,25.3,25.17,25.3,223270.0
2017-03-01 14:30:00,25.3,25.35,25.13,25.25,270774.0,25.3,25.35,25.13,25.25,270774.0
2017-03-01 15:00:00,25.25,25.46,25.19,25.42,388492.0,25.25,25.46,25.19,25.42,388492.0
2017-03-01 15:30:00,25.42,25.56,25.4,25.48,509287.0,25.42,25.56,25.4,25.48,509287.0
2017-03-02 09:30:00,25.55,26.27,25.52,26.12,270416.0,25.55,26.27,25.52,26.12,270416.0
2017-03-02 10:00:00,26.12,26.4,26.07,26.26,274073.0,26.12,26.4,26.07,26.26,274073.0
2017-03-02 10:30:00,26.26,26.52,26.23,26.26,231133.0,26.26,26.52,26.23,26.26,231133.0
2017-03-02 11:00:00,26.26,26.34,26.1,26.17,168400.0,26.26,26.34,26.1,26.17,168400.0
2017-03-02 11:30:00,26.17,26.4,26.1,26.4,148787.0,26.17,26.4,26.1,26.4,148787.0
2017-03-02 12:00:00,26.39,26.48,26.35,26.36,136987.0,26.39,26.48,26.35,26.36,136987.0
2017-03-02 12:30:00,26.36,26.72,26.34,26.72,142735.0,26.36,26.72,26.34,26.72,142735.0
2017-03-02 13:00:00,26.71,26.89,26.64,26.78,138111.0,26.71,26.89,26.64,26.78,138111.0
2017-03-02 13:30:00,26.77,27.07,26.77,26.91,149150.0,26.77,27.07,26.77,26.91,149150.0
2017-03-02 14:00:00,26.9,26.91,26.74,26.75,160413.0,26.9,26.91,26.74,26.75,160413.0
2017-03-02 14:30:00,26.75,26.98,26.68,26.92,178112.0,26.75,26.98,26.68,26.92,178112.0
2017-03-02 15:00:00,26.92,26.98,26.84,26.94,218140.0,26.92,26.98,26.84,26.94,218140.0
2017-03-02 15:30:00,26.94,26.99,26.87,26.93,653870.0,26.94,26.99,26.87,26.93,653870.0
2017-03-03 09:30:00,26.85,26.97,26.54,26.61,169631.0,26.85,26.97,26.54,26.61,169631.0
2017-03-03 10:00:00,26.59,26.62,26.23,26.23,222797.0,26.59,26.62,26.23,26.23,222797.0
2017-03-03 10:30:00,26.23,26.41,26.15,26.15,260738.0,26.23,26.41,26.15,26.15,260738.0
2017-03-03 11:00:00,26.15,26.28,26.15,26.23,151555.0,26.15,26.28,26.15,26.23,151555.0
2017-03-03 11:30:00,26.23,26.44,26.17,26.32,199023.0,26.23,26.44,26.17,26.32,199023.0
2017-03-03 12:00:00,26.32,26.34,26.19,26.19,79584.0,26.32,26.34,26.19,26.19,79584.0
2017-03-03 12:30:00,26.19,26.29,26.12,26.14,85343.0,26.19,26.29,26.12,26.14,85343.0
2017-03-03 13:00:00,26.13,26.2,26.07,26.1,127089.0,26.13,26.2,26.07,26.1,127089.0
2017-03-03 13:30:00,26.11,26.11,25.9,25.96,162614.0,26.11,26.11,25.9,25.96,162614.0
2017-03-03 14:00:00,25.96,25.97,25.86,25.9,261186.0,25.96,25.97,25.86,25.9,261186.0
2017-03-03 14:30:00,25.9,26.04,25.88,25.96,131804.0,25.9,26.04,25.88,25.96,131804.0
2017-03-03 15:00:00,25.96,26.09,25.94,26.09,150709.0,25.96,26.09,25.94,26.09,150709.0
2017-03-03 15:30:00,26.08,26.12,26.04,26.07,413661.0,26.08,26.12,26.04,26.07,413661.0
2017-03-06 09:30:00,25.85,26.17,25.82,26.16,374276.0,25.85,26.17,25.82,26.16,374276.0
2017-03-06 10:00:00,26.16,26.23,26.02,26.1,392435.0,26.16,26.23,26.02,26.1,392435.0
2017-03-06 10:30:00,26.1,26.19,25.89,25.89,214493.0,26.1,26.19,25.89,25.89,214493.0
2017-03-06 11:00:00,25.88,25.97,25.8,25.94,150574.0,25.88,25.97,25.8,25.94,150574.0
2017-03-06 11:30:00,25.94,26.0,25.82,25.82,106816.0,25.94,26.0,25.82,25.82,106816.0
2017-03-06 12:00:00,25.82,25.85,25.66,25.75,387300.0,25.82,25.85,25.66,25.75,387300.0
2017-03-06 12:30:00,25.75,25.76,25.58,25.66,126206.0,25.75,25.76,25.58,25.66,126206.0
2017-03-06 13:00:00,25.66,25.78,25.66,25.72,92108.0,25.66,25.78,25.66,25.72,92108.0
2017-03-06 13:30:00,25.72,25.8,25.69,25.73,122120.0,25.72,25.8,25.69,25.73,122120.0
2017-03-06 14:00:00,25.73,25.75,25.64,25.7,136834.0,25.73,25.75,25.64,25.7,136834.0
2017-03-06 14:30:00,25.71,25.71,25.49,25.58,237525.0,25.71,25.71,25.49,25.58,237525.0
2017-03-06 15:00:00,25.59,25.67,25.47,25.65,271381.0,25.59,25.67,25.47,25.65,271381.0
2017-03-06 15:30:00,25.65,25.72,25.63,25.68,458746.0,25.65,25.72,25.63,25.68,458746.0
2017-03-07 09:30:00,25.59,25.97,25.55,25.78,252049.0,25.59,25.97,25.55,25.78,252049.0
2017-03-07 10:00:00,25.77,25.89,25.61,25.87,201340.0,25.77,25.89,25.61,25.87,201340.0
2017-03-07 10:30:00,25.88,25.88,25.63,25.66,127491.0,25.88,25.88,25.63,25.66,127491.0
2017-03-07 11:00:00,25.66,25.81,25.61,25.69,156427.0,25.66,25.81,25.61,25.69,156427.0
2017-03-07 11:30:00,25.69,25.8,25.56,25.8,318480.0,25.69,25.8,25.56,25.8,318480.0
2017-03-07 12:00:00,25.8,25.8,25.53,25.64,209860.0,25.8,25.8,25.53,25.64,209860.0
2017-03-07 12:30:00,25.64,25.8,25.63,25.72,165098.0,25.64,25.8,25.63,25.72,165098.0
2017-03-07 13:00:00,25.71,25.71,25.48,25.48,112139.0,25.71,25.71,25.48,25.48,112139.0
2017-03-07 13:30:00,25.48,25.67,25.47,25.61,312450.0,25.48,25.67,25.47,25.61,312450.0
2017-03-07 14:00:00,25.61,25.71,25.57,25.62,197077.0,25.61,25.71,25.57,25.62,197077.0
2017-03-07 14:30:00,25.62,25.71,25.6,25.71,149147.0,25.62,25.71,25.6,25.71,149147.0
2017-03-07 15:00:00,25.7,25.71,25.58,25.59,354284.0,25.7,25.71,25.58,25.59,354284.0
2017-03-07 15:30:00,25.58,25.6,25.37,25.41,979072.0,25.58,25.6,25.37,25.41,979072.0
2017-03-08 09:30:00,23.39,24.39,22.87,23.72,5541596.0,23.39,24.39,22.87,23.72,5541596.0
2017-03-08 10:00:00,23.73,24.26,23.73,24.12,1569842.0,23.73,24.26,23.73,24.12,1569842.0
2017-03-08 10:30:00,24.11,24.3,23.92,24.29,775468.0,24.11,24.3,23.92,24.29,775468.0
2017-03-08 11:00:00,24.3,24.33,24.06,24.19,540469.0,24.3,24.33,24.06,24.19,540469.0
2017-03-08 11:30:00,24.21,24.21,23.85,24.1,750881.0,24.21,24.21,23.85,24.1,750881.0
2017-03-08 12:00:00,24.09,24.17,23.9,23.93,365780.0,24.09,24.17,23.9,23.93,365780.0
2017-03-08 12:30:00,23.94,24.18,23.88,24.12,371312.0,23.94,24.18,23.88,24.12,371312.0
2017-03-08 13:00:00,24.12,24.67,24.08,24.62,682965.0,24.12,24.67,24.08,24.62,682965.0
2017-03-08 13:30:00,24.63,24.73,24.45,24.48,586241.0,24.63,24.73,24.45,24.48,586241.0
2017-03-08 14:00:00,24.48,24.65,24.48,24.59,346391.0,24.48,24.65,24.48,24.59,346391.0
2017-03-08 14:30:00,24.59,24.75,24.47,24.72,377860.0,24.59,24.75,24.47,24.72,377860.0
2017-03-08 15:00:00,24.72,24.84,24.65,24.78,492861.0,24.72,24.84,24.65,24.78,492861.0
2017-03-08 15:30:00,24.79,24.85,24.71,24.75,1272740.0,24.79,24.85,24.71,24.75,1272740.0
2017-03-09 09:30:00,24.79,25.04,24.55,25.0,682787.0,24.79,25.04,24.55,25.0,682787.0
2017-03-09 10:00:00,25.0,25.07,24.81,24.86,600993.0,25.0,25.07,24.81,24.86,600993.0
2017-03-09 10:30:00,24.85,24.98,24.73,24.79,540285.0,24.85,24.98,24.73,24.79,540285.0
2017-03-09 11:00:00,24.79,24.96,24.65,24.92,240640.0,24.79,24.96,24.65,24.92,240640.0
2017-03-09 11:30:00,24.92,24.97,24.76,24.76,214216.0,24.92,24.97,24.76,24.76,214216.0
2017-03-09 12:00:00,24.77,24.8,24.71,24.78,154765.0,24.77,24.8,24.71,24.78,154765.0
2017-03-09 12:30:00,24.78,24.93,24.76,24.9,177815.0,24.78,24.93,24.76,24.9,177815.0
2017-03-09 13:00:00,24.9,24.96,24.81,24.84,128351.0,24.9,24.96,24.81,24.84,128351.0
2017-03-09 13:30:00,24.83,24.93,24.77,24.84,124971.0,24.83,24.93,24.77,24.84,124971.0
2017-03-09 14:00:00,24.83,24.86,24.72,24.73,156453.0,24.83,24.86,24.72,24.73,156453.0
2017-03-09 14:30:00,24.73,24.79,24.69,24.77,258128.0,24.73,24.79,24.69,24.77,258128.0
2017-03-09 15:00:00,24.78,24.79,24.71,24.78,165347.0,24.78,24.79,24.71,24.78,165347.0
2017-03-09 15:30:00,24.79,24.81,24.69,24.72,627510.0,24.79,24.81,24.69,24.72,627510.0
2017-03-10 09:30:00,24.79,24.92,24.6,24.81,227010.0,24.79,24.92,24.6,24.81,227010.0
2017-03-10 10:00:00,24.82,24.97,24.74,24.92,297368.0,24.82,24.97,24.74,24.92,297368.0
2017-03-10 10:30:00,24.91,24.95,24.8,24.94,218711.0,24.91,24.95,24.8,24.94,218711.0
2017-03-10 11:00:00,24.94,25.13,24.92,25.13,188050.0,24.94,25.13,24.92,25.13,188050.0
2017-03-10 11:30:00,25.13,25.23,25.0,25.02,202857.0,25.13,25.23,25.0,25.02,202857.0
2017-03-10 12:00:00,25.01,25.26,25.01,25.25,172058.0,25.01,25.26,25.01,25.25,172058.0
2017-03-10 12:30:00,25.24,25.24,25.05,25.06,96874.0,25.24,25.24,25.05,25.06,96874.0
2017-03-10 13:00:00,25.06,25.16,25.01,25.09,158924.0,25.06,25.16,25.01,25.09,158924.0
2017-03-10 13:30:00,25.1,25.17,25.0,25.17,104241.0,25.1,25.17,25.0,25.17,104241.0
2017-03-10 14:00:00,25.17,25.19,25.08,25.14,97939.0,25.17,25.19,25.08,25.14,97939.0
2017-03-10 14:30:00,25.15,25.15,25.04,25.11,132505.0,25.15,25.15,25.04,25.11,132505.0
2017-03-10 15:00:00,25.11,25.16,25.08,25.12,137693.0,25.11,25.16,25.08,25.12,137693.0
2017-03-10 15:30:00,25.11,25.17,25.1,25.17,362357.0,25.11,25.17,25.1,25.17,362357.0
2017-03-13 09:30:00,25.07,25.2,24.75,24.75,376070.0,25.07,25.2,24.75,24.75,376070.0
2017-03-13 10:00:00,24.75,24.81,24.61,24.65,388830.0,24.75,24.81,24.61,24.65,388830.0
2017-03-13 10:30:00,24.66,24.7,24.36,24.41,537577.0,24.66,24.7,24.36,24.41,537577.0
2017-03-13 11:00:00,24.4,24.4,24.18,24.28,478215.0,24.4,24.4,24.18,24.28,478215.0
2017-03-13 11:30:00,24.28,24.46,24.22,24.33,297008.0,24.28,24.46,24.22,24.33,297008.0
2017-03-13 12:00:00,24.33,24.52,24.3,24.3,198210.0,24.33,24.52,24.3,24.3,198210.0
2017-03-13 12:30:00,24.3,24.47,24.3,24.44,128612.0,24.3,24.47,24.3,24.44,128612.0
2017-03-13 13:00:00,24.43,24.5,24.26,24.29,114270.0,24.43,24.5,24.26,24.29,114270.0
2017-03-13 13:30:00,24.3,24.35,24.23,24.33,273355.0,24.3,24.35,24.23,24.33,273355.0
2017-03-13 14:00:00,24.34,24.39,24.25,24.29,150645.0,24.34,24.39,24.25,24.29,150645.0
2017-03-13 14:30:00,24.29,24.38,24.19,24.2,160830.0,24.29,24.38,24.19,24.2,160830.0
2017-03-13 15:00:00,24.2,24.32,24.19,24.21,214091.0,24.2,24.32,24.19,24.21,214091.0
2017-03-13 15:30:00,24.22,24.24,24.15,24.21,639812.0,24.22,24.24,24.15,24.21,639812.0
2017-03-14 09:30:00,23.96,24.3,23.91,23.93,356620.0,23.96,24.3,23.91,23.93,356620.0
2017-03-14 10:00:00,23.93,23.99,23.84,23.96,213785.0,23.93,23.99,23.84,23.96,213785.0
2017-03-14 10:30:00,23.95,24.12,23.84,23.87,232459.0,23.95,24.12,23.84,23.87,232459.0
2017-03-14 11:00:00,23.87,23.91,23.76,23.82,293101.0,23.87,23.91,23.76,23.82,293101.0
2017-03-14 11:30:00,23.83,23.94,23.78,23.91,195930.0,23.83,23.94,23.78,23.91,195930.0
2017-03-14 12:00:00,23.92,23.96,23.78,23.78,234071.0,23.92,23.96,23.78,23.78,234071.0
2017-03-14 12:30:00,23.78,23.81,23.72,23.75,252434.0,23.78,23.81,23.72,23.75,252434.0
2017-03-14 13:00:00,23.75,23.79,23.67,23.68,217516.0,23.75,23.79,23.67,23.68,217516.0
2017-03-14 13:30:00,23.68,23.75,23.65,23.71,182353.0,23.68,23.75,23.65,23.71,182353.0
2017-03-14 14:00:00,23.71,23.72,23.64,23.71,223601.0,23.71,23.72,23.64,23.71,223601.0
2017-03-14 14:30:00,23.7,23.74,23.62,23.64,288171.0,23.7,23.74,23.62,23.64,288171.0
2017-03-14 15:00:00,23.64,23.87,23.63,23.84,218435.0,23.64,23.87,23.63,23.84,218435.0
2017-03-14 15:30:00,23.85,23.92,23.84,23.85,474001.0,23.85,23.92,23.84,23.85,474001.0
2017-03-15 09:30:00,23.97,24.1,23.5,23.54,310902.0,23.97,24.1,23.5,23.54,310902.0
2017-03-15 10:00:00,23.53,23.59,23.44,23.49,237542.0,23.53,23.59,23.44,23.49,237542.0
2017-03-15 10:30:00,23.5,23.68,23.5,23.66,232704.0,23.5,23.68,23.5,23.66,232704.0
2017-03-15 11:00:00,23.66,23.81,23.55,23.57,280982.0,23.66,23.81,23.55,23.57,280982.0
2017-03-15 11:30:00,23.57,23.8,23.56,23.78,315450.0,23.57,23.8,23.56,23.78,315450.0
2017-03-15 12:00:00,23.78,23.88,23.74,23.83,104985.0,23.78,23.88,23.74,23.83,104985.0
2017-03-15 12:30:00,23.83,23.93,23.79,23.84,112047.0,23.83,23.93,23.79,23.84,112047.0
2017-03-15 13:00:00,23.83,23.86,23.73,23.82,65726.0,23.83,23.86,23.73,23.82,65726.0
2017-03-15 13:30:00,23.82,23.84,23.68,23.82,100071.0,23.82,23.84,23.68,23.82,100071.0
2017-03-15 14:00:00,23.83,23.98,23.82,23.89,156967.0,23.83,23.98,23.82,23.89,156967.0
2017-03-15 14:30:00,23.88,24.05,23.84,23.93,217387.0,23.88,24.05,23.84,23.93,217387.0
2017-03-15 15:00:00,23.93,24.14,23.89,24.13,336253.0,23.93,24.14,23.89,24.13,336253.0
2017-03-15 15:30:00,24.12,24.16,24.03,24.09,536249.0,24.12,24.16,24.03,24.09,536249.0
2017-03-16 09:30:00,24.07,24.26,23.71,23.75,323321.0,24.07,24.26,23.71,23.75,323321.0
2017-03-16 10:00:00,23.75,24.06,23.75,23.99,367074.0,23.75,24.06,23.75,23.99,367074.0
2017-03-16 10:30:00,24.0,24.26,23.95,23.99,339967.0,24.0,24.26,23.95,23.99,339967.0
2017-03-16 11:00:00,23.99,24.01,23.87,23.97,110381.0,23.99,24.01,23.87,23.97,110381.0
2017-03-16 11:30:00,23.97,24.04,23.94,23.96,194660.0,23.97,24.04,23.94,23.96,194660.0
2017-03-16 12:00:00,23.95,24.09,23.95,24.07,115334.0,23.95,24.09,23.95,24.07,115334.0
2017-03-16 12:30:00,24.08,24.12,24.01,24.01,75078.0,24.08,24.12,24.01,24.01,75078.0
2017-03-16 13:00:00,24.01,24.03,23.93,23.99,67781.0,24.01,24.03,23.93,23.99,67781.0
2017-03-16 13:30:00,24.0,24.04,23.96,23.97,87214.0,24.0,24.04,23.96,23.97,87214.0
2017-03-16 14:00:00,23.96,24.01,23.94,23.98,148445.0,23.96,24.01,23.94,23.98,148445.0
2017-03-16 14:30:00,23.97,24.0,23.91,23.94,105902.0,23.97,24.0,23.91,23.94,105902.0
2017-03-16 15:00:00,23.95,24.01,23.9,23.98,152252.0,23.95,24.01,23.9,23.98,152252.0
2017-03-16 15:30:00,23.98,24.03,23.95,23.97,406386.0,23.98,24.03,23.95,23.97,406386.0
2017-03-17 09:30:00,24.12,24.17,23.69,23.75,248413.0,24.12,24.17,23.69,23.75,248413.0
2017-03-17 10:00:00,23.73,23.76,23.41,23.52,320756.0,23.73,23.76,23.41,23.52,320756.0
2017-03-17 10:30:00,23.52,23.7,23.5,23.56,131040.0,23.52,23.7,23.5,23.56,131040.0
2017-03-17 11:00:00,23.55,23.55,23.43,23.47,114264.0,23.55,23.55,23.43,23.47,114264.0
2017-03-17 11:30:00,23.48,23.5,23.38,23.43,123427.0,23.48,23.5,23.38,23.43,123427.0
2017-03-17 12:00:00,23.43,23.55,23.41,23.5,116966.0,23.43,23.55,23.41,23.5,116966.0
2017-03-17 12:30:00,23.51,23.59,23.46,23.54,113010.0,23.51,23.59,23.46,23.54,113010.0
2017-03-17 13:00:00,23.54,23.64,23.5,23.64,140943.0,23.54,23.64,23.5,23.64,140943.0
2017-03-17 13:30:00,23.63,23.65,23.53,23.56,110219.0,23.63,23.65,23.53,23.56,110219.0
2017-03-17 14:00:00,23.56,23.63,23.53,23.61,87956.0,23.56,23.63,23.53,23.61,87956.0
2017-03-17 14:30:00,23.61,23.65,23.57,23.63,131639.0,23.61,23.65,23.57,23.63,131639.0
2017-03-17 15:00:00,23.63,23.72,23.59,23.6,305928.0,23.63,23.72,23.59,23.6,305928.0
2017-03-17 15:30:00,23.6,23.67,23.53,23.61,1456830.0,23.6,23.67,23.53,23.61,1456830.0
2017-03-20 09:30:00,23.75,23.77,23.35,23.36,246779.0,23.75,23.77,23.35,23.36,246779.0
2017-03-20 10:00:00,23.36,23.44,23.25,23.27,249950.0,23.36,23.44,23.25,23.27,249950.0
2017-03-20 10:30:00,23.27,23.32,23.16,23.17,237060.0,23.27,23.32,23.16,23.17,237060.0
2017-03-20 11:00:00,23.17,23.28,23.13,23.2,226646.0,23.17,23.28,23.13,23.2,226646.0
2017-03-20 11:30:00,23.19,23.27,23.09,23.2,233559.0,23.19,23.27,23.09,23.2,233559.0
2017-03-20 12:00:00,23.19,23.25,23.16,23.25,212620.0,23.19,23.25,23.16,23.25,212620.0
2017-03-20 12:30:00,23.25,23.27,23.16,23.21,160700.0,23.25,23.27,23.16,23.21,160700.0
2017-03-20 13:00:00,23.21,23.22,23.11,23.14,107041.0,23.21,23.22,23.11,23.14,107041.0
2017-03-20 13:30:00,23.14,23.14,22.96,22.99,186003.0,23.14,23.14,22.96,22.99,186003.0
2017-03-20 14:00:00,22.99,23.06,22.98,23.02,191778.0,22.99,23.06,22.98,23.02,191778.0
2017-03-20 14:30:00,23.02,23.06,22.95,23.05,213552.0,23.02,23.06,22.95,23.05,213552.0
2017-03-20 15:00:00,23.06,23.25,23.03,23.22,378516.0,23.06,23.25,23.03,23.22,378516.0
2017-03-20 15:30:00,23.21,23.29,23.17,23.18,588402.0,23.21,23.29,23.17,23.18,588402.0
2017-03-21 09:30:00,23.26,23.26,22.8,22.89,280586.0,23.26,23.26,22.8,22.89,280586.0
2017-03-21 10:00:00,22.89,22.9,22.5,22.52,267457.0,22.89,22.9,22.5,22.52,267457.0
2017-03-21 10:30:00,22.52,22.58,22.42,22.45,182124.0,22.52,22.58,22.42,22.45,182124.0
2017-03-21 11:00:00,22.45,22.48,22.24,22.44,325435.0,22.45,22.48,22.24,22.44,325435.0
2017-03-21 11:30:00,22.44,22.47,22.16,22.32,283461.0,22.44,22.47,22.16,22.32,283461.0
2017-03-21 12:00:00,22.31,22.55,22.29,22.51,273925.0,22.31,22.55,22.29,22.51,273925.0
2017-03-21 12:30:00,22.52,22.57,22.43,22.47,136136.0,22.52,22.57,22.43,22.47,136136.0
2017-03-21 13:00:00,22.46,22.59,22.43,22.55,143343.0,22.46,22.59,22.43,22.55,143343.0
2017-03-21 13:30:00,22.56,22.58,22.44,22.48,159446.0,22.56,22.58,22.44,22.48,159446.0
2017-03-21 14:00:00,22.46,22.71,22.46,22.67,192625.0,22.46,22.71,22.46,22.67,192625.0
2017-03-21 14:30:00,22.68,22.82,22.67,22.78,180525.0,22.68,22.82,22.67,22.78,180525.0
2017-03-21 15:00:00,22.78,22.86,22.7,22.85,278828.0,22.78,22.86,22.7,22.85,278828.0
2017-03-21 15:30:00,22.84,22.84,22.55,22.58,839083.0,22.84,22.84,22.55,22.58,839083.0
2017-03-22 09:30:00,22.82,22.86,22.16,22.24,290185.0,22.82,22.86,22.16,22.24,290185.0
2017-03-22 10:00:00,22.25,22.27,22.07,22.08,276557.0,22.25,22.27,22.07,22.08,276557.0
2017-03-22 10:30:00,22.07,22.27,22.05,22.24,291954.0,22.07,22.27,22.05,22.24,291954.0
2017-03-22 11:00:00,22.24,22.32,22.15,22.25,190700.0,22.24,22.32,22.15,22.25,190700.0
2017-03-22 11:30:00,22.25,22.42,22.22,22.4,214846.0,22.25,22.42,22.22,22.4,214846.0
2017-03-22 12:00:00,22.39,22.42,22.29,22.35,174777.0,22.39,22.42,22.29,22.35,174777.0
2017-03-22 12:30:00,22.35,22.37,22.27,22.3,126134.0,22.35,22.37,22.27,22.3,126134.0
2017-03-22 13:00:00,22.31,22.44,22.29,22.4,149464.0,22.31,22.44,22.29,22.4,149464.0
2017-03-22 13:30:00,22.4,22.44,22.36,22.37,89242.0,22.4,22.44,22.36,22.37,89242.0
2017-03-22 14:00:00,22.38,22.42,22.34,22.37,131887.0,22.38,22.42,22.34,22.37,131887.0
2017-03-22 14:30:00,22.37,22.51,22.37,22.5,140167.0,22.37,22.51,22.37,22.5,140167.0
2017-03-22 15:00:00,22.5,22.68,22.4,22.62,309390.0,22.5,22.68,22.4,22.62,309390.0
2017-03-22 15:30:00,22.62,22.74,22.61,22.71,555044.0,22.62,22.74,22.61,22.71,555044.0
2017-03-23 09:30:00,22.8,23.09,22.7,22.91,224660.0,22.8,23.09,22.7,22.91,224660.0
2017-03-23 10:00:00,22.91,23.01,22.85,22.9,162385.0,22.91,23.01,22.85,22.9,162385.0
2017-03-23 10:30:00,22.9,23.08,22.89,23.06,409413.0,22.9,23.08,22.89,23.06,409413.0
2017-03-23 11:00:00,23.07,23.21,23.03,23.17,140076.0,23.07,23.21,23.03,23.17,140076.0
2017-03-23 11:30:00,23.17,23.2,23.03,23.03,85150.0,23.17,23.2,23.03,23.03,85150.0
2017-03-23 12:00:00,23.03,23.11,22.95,22.96,77435.0,23.03,23.11,22.95,22.96,77435.0
2017-03-23 12:30:00,22.95,23.07,22.94,23.03,50065.0,22.95,23.07,22.94,23.03,50065.0
2017-03-23 13:00:00,23.03,23.09,22.94,23.04,95432.0,23.03,23.09,22.94,23.04,95432.0
2017-03-23 13:30:00,23.04,23.17,23.04,23.06,64460.0,23.04,23.17,23.04,23.06,64460.0
2017-03-23 14:00:00,23.06,23.07,22.97,23.03,103015.0,23.06,23.07,22.97,23.03,103015.0
2017-03-23 14:30:00,23.03,23.09,22.99,23.05,124207.0,23.03,23.09,22.99,23.05,124207.0
2017-03-23 15:00:00,23.05,23.08,22.96,22.98,145663.0,23.05,23.08,22.96,22.98,145663.0
2017-03-23 15:30:00,22.98,23.02,22.91,23.01,561490.0,22.98,23.02,22.91,23.01,561490.0
2017-03-24 09:30:00,22.97,22.97,22.78,22.86,120889.0,22.97,22.97,22.78,22.86,120889.0
2017-03-24 10:00:00,22.86,22.94,22.73,22.82,162199.0,22.86,22.94,22.73,22.82,162199.0
2017-03-24 10:30:00,22.82,22.9,22.77,22.82,196159.0,22.82,22.9,22.77,22.82,196159.0
2017-03-24 11:00:00,22.82,22.85,22.69,22.8,138260.0,22.82,22.85,22.69,22.8,138260.0
2017-03-24 11:30:00,22.81,22.95,22.72,22.83,173925.0,22.81,22.95,22.72,22.83,173925.0
2017-03-24 12:00:00,22.83,22.87,22.71,22.79,108559.0,22.83,22.87,22.71,22.79,108559.0
2017-03-24 12:30:00,22.8,22.92,22.69,22.72,105555.0,22.8,22.92,22.69,22.72,105555.0
2017-03-24 13:00:00,22.72,22.79,22.67,22.79,92538.0,22.72,22.79,22.67,22.79,92538.0
2017-03-24 13:30:00,22.79,22.83,22.66,22.69,106027.0,22.79,22.83,22.66,22.69,106027.0
2017-03-24 14:00:00,22.68,22.79,22.68,22.72,164608.0,22.68,22.79,22.68,22.72,164608.0
2017-03-24 14:30:00,22.71,22.8,22.7,22.73,85175.0,22.71,22.8,22.7,22.73,85175.0
2017-03-24 15:00:00,22.73,22.79,22.64,22.79,247743.0,22.73,22.79,22.64,22.79,247743.0
2017-03-24 15:30:00,22.78,22.97,22.74,22.94,447751.0,22.78,22.97,22.74,22.94,447751.0
2017-03-27 09:30:00,22.68,23.13,22.53,22.96,208334.0,22.68,23.13,22.53,22.96,208334.0
2017-03-27 10:00:00,22.94,23.3,22.93,23.28,183189.0,22.94,23.3,22.93,23.28,183189.0
2017-03-27 10:30:00,23.28,23.45,23.24,23.32,217170.0,23.28,23.45,23.24,23.32,217170.0
2017-03-27 11:00:00,23.32,23.34,23.14,23.23,116979.0,23.32,23.34,23.14,23.23,116979.0
2017-03-27 11:30:00,23.24,23.34,23.16,23.32,185502.0,23.24,23.34,23.16,23.32,185502.0
2017-03-27 12:00:00,23.32,23.4,23.27,23.39,341513.0,23.32,23.4,23.27,23.39,341513.0
2017-03-27 12:30:00,23.38,23.4,23.26,23.28,200732.0,23.38,23.4,23.26,23.28,200732.0
2017-03-27 13:00:00,23.28,23.28,23.18,23.26,115704.0,23.28,23.28,23.18,23.26,115704.0
2017-03-27 13:30:00,23.26,23.28,23.17,23.2,109508.0,23.26,23.28,23.17,23.2,109508.0
2017-03-27 14:00:00,23.2,23.27,23.17,23.21,113749.0,23.2,23.27,23.17,23.21,113749.0
2017-03-27 14:30:00,23.2,23.21,23.15,23.2,140540.0,23.2,23.21,23.15,23.2,140540.0
2017-03-27 15:00:00,23.2,23.26,23.17,23.19,169671.0,23.2,23.26,23.17,23.19,169671.0
2017-03-27 15:30:00,23.18,23.24,23.17,23.2,521072.0,23.18,23.24,23.17,23.2,521072.0
2017-03-28 09:30:00,23.21,23.31,22.86,22.9,188494.0,23.21,23.31,22.86,22.9,188494.0
2017-03-28 10:00:00,22.91,22.98,22.8,22.85,187387.0,22.91,22.98,22.8,22.85,187387.0
2017-03-28 10:30:00,22.85,22.89,22.68,22.89,172211.0,22.85,22.89,22.68,22.89,172211.0
2017-03-28 11:00:00,22.88,22.95,22.86,22.91,147475.0,22.88,22.95,22.86,22.91,147475.0
2017-03-28 11:30:00,22.91,23.17,22.88,23.05,205768.0,22.91,23.17,22.88,23.05,205768.0
2017-03-28 12:00:00,23.04,23.11,22.99,23.06,111750.0,23.04,23.11,22.99,23.06,111750.0
2017-03-28 12:30:00,23.05,23.13,23.0,23.13,121961.0,23.05,23.13,23.0,23.13,121961.0
2017-03-28 13:00:00,23.14,23.25,23.13,23.23,90326.0,23.14,23.25,23.13,23.23,90326.0
2017-03-28 13:30:00,23.22,23.22,23.12,23.2,96404.0,23.22,23.22,23.12,23.2,96404.0
2017-03-28 14:00:00,23.19,23.2,23.13,23.14,89234.0,23.19,23.2,23.13,23.14,89234.0
2017-03-28 14:30:00,23.14,23.21,23.09,23.19,121705.0,23.14,23.21,23.09,23.19,121705.0
2017-03-28 15:00:00,23.19,23.27,23.18,23.23,155830.0,23.19,23.27,23.18,23.23,155830.0
2017-03-28 15:30:00,23.24,23.39,23.22,23.37,681737.0,23.24,23.39,23.22,23.37,681737.0
2017-03-29 09:30:00,23.41,23.81,23.22,23.8,223266.0,23.41,23.81,23.22,23.8,223266.0
2017-03-29 10:00:00,23.81,24.04,23.73,23.98,257446.0,23.81,24.04,23.73,23.98,257446.0
2017-03-29 10:30:00,23.99,24.22,23.99,24.04,169375.0,23.99,24.22,23.99,24.04,169375.0
2017-03-29 11:00:00,24.03,24.07,23.91,24.01,232784.0,24.03,24.07,23.91,24.01,232784.0
2017-03-29 11:30:00,24.01,24.04,23.95,23.99,110287.0,24.01,24.04,23.95,23.99,110287.0
2017-03-29 12:00:00,24.0,24.09,23.99,24.03,98705.0,24.0,24.09,23.99,24.03,98705.0
2017-03-29 12:30:00,24.02,24.13,24.01,24.1,87218.0,24.02,24.13,24.01,24.1,87218.0
2017-03-29 13:00:00,24.11,24.23,24.1,24.2,267258.0,24.11,24.23,24.1,24.2,267258.0
2017-03-29 13:30:00,24.2,24.33,24.13,24.31,138041.0,24.2,24.33,24.13,24.31,138041.0
2017-03-29 14:00:00,24.31,24.39,24.28,24.39,129274.0,24.31,24.39,24.28,24.39,129274.0
2017-03-29 14:30:00,24.39,24.49,24.38,24.48,158831.0,24.39,24.49,24.38,24.48,158831.0
2017-03-29 15:00:00,24.47,24.53,24.4,24.41,504219.0,24.47,24.53,24.4,24.41,504219.0
2017-03-29 15:30:00,24.41,24.48,24.39,24.42,802313.0,24.41,24.48,24.39,24.42,802313.0
2017-03-30 09:30:00,24.15,24.45,24.11,24.34,510168.0,24.15,24.45,24.11,24.34,510168.0
2017-03-30 10:00:00,24.33,24.5,24.32,24.41,417898.0,24.33,24.5,24.32,24.41,417898.0
2017-03-30 10:30:00,24.41,24.65,24.36,24.6,599882.0,24.41,24.65,24.36,24.6,599882.0
2017-03-30 11:00:00,24.61,24.61,24.44,24.44,325260.0,24.61,24.61,24.44,24.44,325260.0
2017-03-30 11:30:00,24.45,24.5,24.41,24.45,231194.0,24.45,24.5,24.41,24.45,231194.0
2017-03-30 12:00:00,24.45,24.51,24.44,24.49,119244.0,24.45,24.51,24.44,24.49,119244.0
2017-03-30 12:30:00,24.49,24.53,24.4,24.46,189019.0,24.49,24.53,24.4,24.46,189019.0
2017-03-30 13:00:00,24.46,24.54,24.41,24.5,114299.0,24.46,24.54,24.41,24.5,114299.0
2017-03-30 13:30:00,24.5,24.58,24.49,24.54,113921.0,24.5,24.58,24.49,24.54,113921.0
2017-03-30 14:00:00,24.54,24.55,24.48,24.5,142316.0,24.54,24.55,24.48,24.5,142316.0
2017-03-30 14:30:00,24.5,24.56,24.47,24.51,236613.0,24.5,24.56,24.47,24.51,236613.0
2017-03-30 15:00:00,24.52,24.6,24.44,24.5,217233.0,24.52,24.6,24.44,24.5,217233.0
2017-03-30 15:30:00,24.5,24.53,24.44,24.47,670901.0,24.5,24.53,24.44,24.47,670901.0
2017-03-31 09:30:00,24.4,24.56,24.22,24.27,323995.0,24.4,24.56,24.22,24.27,323995.0
2017-03-31 10:00:00,24.27,24.42,24.24,24.29,395664.0,24.27,24.42,24.24,24.29,395664.0
2017-03-31 10:30:00,24.29,24.38,24.23,24.3,325604.0,24.29,24.38,24.23,24.3,325604.0
2017-03-31 11:00:00,24.29,24.41,24.22,24.25,247639.0,24.29,24.41,24.22,24.25,247639.0
2017-03-31 11:30:00,24.25,24.3,24.19,24.24,205421.0,24.25,24.3,24.19,24.24,205421.0
2017-03-31 12:00:00,24.23,24.24,24.16,24.2,205910.0,24.23,24.24,24.16,24.2,205910.0
2017-03-31 12:30:00,24.2,24.2,24.07,24.13,128532.0,24.2,24.2,24.07,24.13,128532.0
2017-03-31 13:00:00,24.13,24.16,24.04,24.1,332403.0,24.13,24.16,24.04,24.1,332403.0
2017-03-31 13:30:00,24.09,24.12,23.95,23.99,345984.0,24.09,24.12,23.95,23.99,345984.0
2017-03-31 14:00:00,24.0,24.0,23.68,23.68,488710.0,24.0,24.0,23.68,23.68,488710.0
2017-03-31 14:30:00,23.68,23.73,23.53,23.55,382116.0,23.68,23.73,23.53,23.55,382116.0
2017-03-31 15:00:00,23.54,23.71,23.54,23.69,434682.0,23.54,23.71,23.54,23.69,434682.0
2017-03-31 15:30:00,23.69,23.81,23.68,23.76,1085237.0,23.69,23.81,23.68,23.76,1085237.0
2017-04-03 09:30:00,23.77,23.93,23.14,23.18,553151.0,23.77,23.93,23.14,23.18,553151.0
2017-04-03 10:00:00,23.17,23.24,22.94,23.07,453786.0,23.17,23.24,22.94,23.07,453786.0
2017-04-03 10:30:00,23.06,23.18,23.0,23.1,387865.0,23.06,23.18,23.0,23.1,387865.0
2017-04-03 11:00:00,23.1,23.16,22.96,23.01,251586.0,23.1,23.16,22.96,23.01,251586.0
2017-04-03 11:30:00,23.0,23.1,22.97,23.09,256481.0,23.0,23.1,22.97,23.09,256481.0
2017-04-03 12:00:00,23.08,23.13,23.02,23.09,149804.0,23.08,23.13,23.02,23.09,149804.0
2017-04-03 12:30:00,23.08,23.08,22.95,23.05,132094.0,23.08,23.08,22.95,23.05,132094.0
2017-04-03 13:00:00,23.06,23.13,22.98,23.02,122158.0,23.06,23.13,22.98,23.02,122158.0
2017-04-03 13:30:00,23.02,23.02,22.88,22.89,195510.0,23.02,23.02,22.88,22.89,195510.0
2017-04-03 14:00:00,22.89,23.06,22.87,22.98,330152.0,22.89,23.06,22.87,22.98,330152.0
2017-04-03 14:30:00,22.97,23.07,22.93,23.07,217298.0,22.97,23.07,22.93,23.07,217298.0
2017-04-03 15:00:00,23.07,23.14,23.04,23.09,420822.0,23.07,23.14,23.04,23.09,420822.0
2017-04-03 15:30:00,23.09,23.24,23.08,23.2,1120691.0,23.09,23.24,23.08,23.2,1120691.0
2017-04-04 09:30:00,22.04,22.72,21.96,22.65,2107058.0,22.04,22.72,21.96,22.65,2107058.0
2017-04-04 10:00:00,22.66,22.66,22.18,22.28,865667.0,22.66,22.66,22.18,22.28,865667.0
2017-04-04 10:30:00,22.28,22.63,22.25,22.62,469798.0,22.28,22.63,22.25,22.62,469798.0
2017-04-04 11:00:00,22.62,22.74,22.51,22.7,553182.0,22.62,22.74,22.51,22.7,553182.0
2017-04-04 11:30:00,22.7,22.78,22.53,22.56,448384.0,22.7,22.78,22.53,22.56,448384.0
2017-04-04 12:00:00,22.56,22.56,22.16,22.21,394445.0,22.56,22.56,22.16,22.21,394445.0
2017-04-04 12:30:00,22.21,22.29,22.16,22.23,199834.0,22.21,22.29,22.16,22.23,199834.0
2017-04-04 13:00:00,22.23,22.34,22.19,22.31,405911.0,22.23,22.34,22.19,22.31,405911.0
2017-04-04 13:30:00,22.31,22.45,22.3,22.41,290174.0,22.31,22.45,22.3,22.41,290174.0
2017-04-04 14:00:00,22.42,22.55,22.35,22.52,299828.0,22.42,22.55,22.35,22.52,299828.0
2017-04-04 14:30:00,22.52,22.52,22.29,22.33,304756.0,22.52,22.52,22.29,22.33,304756.0
2017-04-04 15:00:00,22.33,22.43,22.29,22.4,302507.0,22.33,22.43,22.29,22.4,302507.0
2017-04-04 15:30:00,22.41,22.52,22.39,22.49,758494.0,22.41,22.52,22.39,22.49,758494.0
2017-04-05 09:30:00,22.62,22.78,22.41,22.78,235869.0,22.62,22.78,22.41,22.78,235869.0
2017-04-05 10:00:00,22.77,22.98,22.68,22.85,375776.0,22.77,22.98,22.68,22.85,375776.0
2017-04-05 10:30:00,22.84,22.85,22.42,22.43,481988.0,22.84,22.85,22.42,22.43,481988.0
2017-04-05 11:00:00,22.43,22.43,22.19,22.2,222058.0,22.43,22.43,22.19,22.2,222058.0
2017-04-05 11:30:00,22.19,22.4,22.18,22.35,227853.0,22.19,22.4,22.18,22.35,227853.0
2017-04-05 12:00:00,22.36,22.46,22.33,22.4,211923.0,22.36,22.46,22.33,22.4,211923.0
2017-04-05 12:30:00,22.4,22.42,22.3,22.31,120071.0,22.4,22.42,22.3,22.31,120071.0
2017-04-05 13:00:00,22.32,22.33,22.21,22.24,121230.0,22.32,22.33,22.21,22.24,121230.0
2017-04-05 13:30:00,22.25,22.29,22.21,22.24,121760.0,22.25,22.29,22.21,22.24,121760.0
2017-04-05 14:00:00,22.25,22.31,22.21,22.23,141482.0,22.25,22.31,22.21,22.23,141482.0
2017-04-05 14:30:00,22.23,22.25,22.1,22.14,182969.0,22.23,22.25,22.1,22.14,182969.0
2017-04-05 15:00:00,22.14,22.14,21.89,21.91,439649.0,22.14,22.14,21.89,21.91,439649.0
2017-04-05 15:30:00,21.91,22.05,21.83,22.0,849261.0,21.91,22.05,21.83,22.0,849261.0
2017-04-06 09:30:00,22.24,22.69,22.2,22.63,369169.0,22.24,22.69,22.2,22.63,369169.0
2017-04-06 10:00:00,22.64,22.84,22.51,22.64,235037.0,22.64,22.84,22.51,22.64,235037.0
2017-04-06 10:30:00,22.64,22.69,22.44,22.53,106286.0,22.64,22.69,22.44,22.53,106286.0
2017-04-06 11:00:00,22.53,22.57,22.35,22.39,108413.0,22.53,22.57,22.35,22.39,108413.0
2017-04-06 11:30:00,22.4,22.41,22.29,22.33,95419.0,22.4,22.41,22.29,22.33,95419.0
2017-04-06 12:00:00,22.33,22.36,22.25,22.28,93205.0,22.33,22.36,22.25,22.28,93205.0
2017-04-06 12:30:00,22.28,22.33,22.2,22.25,97512.0,22.28,22.33,22.2,22.25,97512.0
2017-04-06 13:00:00,22.25,22.44,22.24,22.41,71421.0,22.25,22.44,22.24,22.41,71421.0
2017-04-06 13:30:00,22.4,22.44,22.35,22.38,50041.0,22.4,22.44,22.35,22.38,50041.0
2017-04-06 14:00:00,22.38,22.41,22.3,22.3,60551.0,22.38,22.41,22.3,22.3,60551.0
2017-04-06 14:30:00,22.29,22.33,22.17,22.22,96325.0,22.29,22.33,22.17,22.22,96325.0
2017-04-06 15:00:00,22.22,22.25,22.16,22.21,101495.0,22.22,22.25,22.16,22.21,101495.0
2017-04-06 15:30:00,22.21,22.33,22.17,22.31,462779.0,22.21,22.33,22.17,22.31,462779.0
2017-04-07 09:30:00,22.22,22.4,22.14,22.39,142289.0,22.22,22.4,22.14,22.39,142289.0
2017-04-07 10:00:00,22.39,22.5,22.35,22.47,101082.0,22.39,22.5,22.35,22.47,101082.0
2017-04-07 10:30:00,22.46,22.46,22.25,22.32,112570.0,22.46,22.46,22.25,22.32,112570.0
2017-04-07 11:00:00,22.3,22.35,22.24,22.24,68408.0,22.3,22.35,22.24,22.24,68408.0
2017-04-07 11:30:00,22.24,22.35,22.21,22.31,291287.0,22.24,22.35,22.21,22.31,291287.0
2017-04-07 12:00:00,22.3,22.39,22.28,22.33,74555.0,22.3,22.39,22.28,22.33,74555.0
2017-04-07 12:30:00,22.33,22.42,22.32,22.41,36580.0,22.33,22.42,22.32,22.41,36580.0
2017-04-07 13:00:00,22.41,22.46,22.38,22.45,53322.0,22.41,22.46,22.38,22.45,53322.0
2017-04-07 13:30:00,22.44,22.48,22.37,22.37,46705.0,22.44,22.48,22.37,22.37,46705.0
2017-04-07 14:00:00,22.37,22.4,22.32,22.38,82589.0,22.37,22.4,22.32,22.38,82589.0
2017-04-07 14:30:00,22.38,22.4,22.3,22.32,82889.0,22.38,22.4,22.3,22.32,82889.0
2017-04-07 15:00:00,22.32,22.42,22.31,22.36,125121.0,22.32,22.42,22.31,22.36,125121.0
2017-04-07 15:30:00,22.37,22.38,22.32,22.33,437870.0,22.37,22.38,22.32,22.33,437870.0
2017-04-10 09:30:00,22.44,22.82,22.23,22.78,285843.0,22.44,22.82,22.23,22.78,285843.0
2017-04-10 10:00:00,22.77,22.92,22.65,22.68,267374.0,22.77,22.92,22.65,22.68,267374.0
2017-04-10 10:30:00,22.67,22.74,22.53,22.57,160685.0,22.67,22.74,22.53,22.57,160685.0
2017-04-10 11:00:00,22.55,22.56,22.45,22.45,116704.0,22.55,22.56,22.45,22.45,116704.0
2017-04-10 11:30:00,22.45,22.52,22.32,22.46,176939.0,22.45,22.52,22.32,22.46,176939.0
2017-04-10 12:00:00,22.47,22.51,22.35,22.46,134459.0,22.47,22.51,22.35,22.46,134459.0
2017-04-10 12:30:00,22.45,22.54,22.44,22.49,62912.0,22.45,22.54,22.44,22.49,62912.0
2017-04-10 13:00:00,22.49,22.51,22.4,22.45,113771.0,22.49,22.51,22.4,22.45,113771.0
2017-04-10 13:30:00,22.45,22.54,22.41,22.44,125785.0,22.45,22.54,22.41,22.44,125785.0
2017-04-10 14:00:00,22.44,22.5,22.41,22.44,95448.0,22.44,22.5,22.41,22.44,95448.0
2017-04-10 14:30:00,22.44,22.54,22.42,22.5,95559.0,22.44,22.54,22.42,22.5,95559.0
2017-04-10 15:00:00,22.5,22.51,22.43,22.46,133370.0,22.5,22.51,22.43,22.46,133370.0
2017-04-10 15:30:00,22.46,22.5,22.38,22.39,459063.0,22.46,22.5,22.38,22.39,459063.0
2017-04-11 09:30:00,22.41,22.59,22.25,22.59,106319.0,22.41,22.59,22.25,22.59,106319.0
2017-04-11 10:00:00,22.61,22.65,22.33,22.44,136515.0,22.61,22.65,22.33,22.44,136515.0
2017-04-11 10:30:00,22.43,22.46,22.33,22.38,92625.0,22.43,22.46,22.33,22.38,92625.0
2017-04-11 11:00:00,22.39,22.44,22.35,22.42,89810.0,22.39,22.44,22.35,22.42,89810.0
2017-04-11 11:30:00,22.43,22.54,22.42,22.48,138884.0,22.43,22.54,22.42,22.48,138884.0
2017-04-11 12:00:00,22.48,22.54,22.43,22.49,81570.0,22.48,22.54,22.43,22.49,81570.0
2017-04-11 12:30:00,22.5,22.58,22.49,22.57,337532.0,22.5,22.58,22.49,22.57,337532.0
2017-04-11 13:00:00,22.57,22.69,22.55,22.59,125083.0,22.57,22.69,22.55,22.59,125083.0
2017-04-11 13:30:00,22.6,22.6,22.54,22.58,77001.0,22.6,22.6,22.54,22.58,77001.0
2017-04-11 14:00:00,22.58,22.61,22.5,22.59,116722.0,22.58,22.61,22.5,22.59,116722.0
2017-04-11 14:30:00,22.59,22.76,22.58,22.7,119377.0,22.59,22.76,22.58,22.7,119377.0
2017-04-11 15:00:00,22.7,22.79,22.69,22.75,180487.0,22.7,22.79,22.69,22.75,180487.0
2017-04-11 15:30:00,22.75,22.83,22.74,22.83,433961.0,22.75,22.83,22.74,22.83,433961.0
2017-04-12 09:30:00,22.79,22.99,22.6,22.91,151801.0,22.79,22.99,22.6,22.91,151801.0
2017-04-12 10:00:00,22.92,22.97,22.84,22.92,92150.0,22.92,22.97,22.84,22.92,92150.0
2017-04-12 10:30:00,22.93,22.98,22.73,22.75,92006.0,22.93,22.98,22.73,22.75,92006.0
2017-04-12 11:00:00,22.75,22.85,22.67,22.81,120222.0,22.75,22.85,22.67,22.81,120222.0
2017-04-12 11:30:00,22.81,22.84,22.76,22.81,133487.0,22.81,22.84,22.76,22.81,133487.0
2017-04-12 12:00:00,22.81,22.86,22.8,22.84,103008.0,22.81,22.86,22.8,22.84,103008.0
2017-04-12 12:30:00,22.83,22.88,22.79,22.84,65052.0,22.83,22.88,22.79,22.84,65052.0
2017-04-12 13:00:00,22.84,22.91,22.84,22.87,54067.0,22.84,22.91,22.84,22.87,54067.0
2017-04-12 13:30:00,22.87,22.98,22.87,22.95,65147.0,22.87,22.98,22.87,22.95,65147.0
2017-04-12 14:00:00,22.96,22.97,22.91,22.95,65204.0,22.96,22.97,22.91,22.95,65204.0
2017-04-12 14:30:00,22.96,23.03,22.93,22.97,220490.0,22.96,23.03,22.93,22.97,220490.0
2017-04-12 15:00:00,22.98,22.98,22.84,22.86,171833.0,22.98,22.98,22.84,22.86,171833.0
2017-04-12 15:30:00,22.87,22.92,22.83,22.85,576497.0,22.87,22.92,22.83,22.85,576497.0
2017-04-13 09:30:00,22.86,22.99,22.78,22.85,208168.0,22.86,22.99,22.78,22.85,208168.0
2017-04-13 10:00:00,22.85,22.96,22.57,22.57,218939.0,22.85,22.96,22.57,22.57,218939.0
2017-04-13 10:30:00,22.57,22.71,22.56,22.64,175539.0,22.57,22.71,22.56,22.64,175539.0
2017-04-13 11:00:00,22.64,22.68,22.55,22.56,116839.0,22.64,22.68,22.55,22.56,116839.0
2017-04-13 11:30:00,22.56,22.62,22.52,22.56,61275.0,22.56,22.62,22.52,22.56,61275.0
2017-04-13 12:00:00,22.55,22.56,22.37,22.38,150696.0,22.55,22.56,22.37,22.38,150696.0
2017-04-13 12:30:00,22.39,22.55,22.38,22.53,143835.0,22.39,22.55,22.38,22.53,143835.0
2017-04-13 13:00:00,22.52,22.53,22.45,22.48,150529.0,22.52,22.53,22.45,22.48,150529.0
2017-04-13 13:30:00,22.48,22.53,22.4,22.41,112470.0,22.48,22.53,22.4,22.41,112470.0
2017-04-13 14:00:00,22.41,22.53,22.39,22.52,103719.0,22.41,22.53,22.39,22.52,103719.0
2017-04-13 14:30:00,22.51,22.63,22.49,22.63,114388.0,22.51,22.63,22.49,22.63,114388.0
2017-04-13 15:00:00,22.63,22.67,22.47,22.47,138986.0,22.63,22.67,22.47,22.47,138986.0
2017-04-13 15:30:00,22.48,22.51,22.4,22.42,373483.0,22.48,22.51,22.4,22.42,373483.0
2017-04-17 09:30:00,22.48,22.72,22.4,22.64,154974.0,22.48,22.72,22.4,22.64,154974.0
2017-04-17 10:00:00,22.65,22.73,22.62,22.7,237237.0,22.65,22.73,22.62,22.7,237237.0
2017-04-17 10:30:00,22.7,22.77,22.64,22.71,220174.0,22.7,22.77,22.64,22.71,220174.0
2017-04-17 11:00:00,22.72,22.78,22.68,22.76,90106.0,22.72,22.78,22.68,22.76,90106.0
2017-04-17 11:30:00,22.76,22.81,22.68,22.68,125366.0,22.76,22.81,22.68,22.68,125366.0
2017-04-17 12:00:00,22.68,22.86,22.66,22.83,129826.0,22.68,22.86,22.66,22.83,129826.0
2017-04-17 12:30:00,22.83,22.84,22.73,22.82,82680.0,22.83,22.84,22.73,22.82,82680.0
2017-04-17 13:00:00,22.82,22.87,22.77,22.85,97967.0,22.82,22.87,22.77,22.85,97967.0
2017-04-17 13:30:00,22.86,22.89,22.76,22.86,147738.0,22.86,22.89,22.76,22.86,147738.0
2017-04-17 14:00:00,22.86,22.87,22.81,22.84,109311.0,22.86,22.87,22.81,22.84,109311.0
2017-04-17 14:30:00,22.84,22.85,22.7,22.71,107699.0,22.84,22.85,22.7,22.71,107699.0
2017-04-17 15:00:00,22.71,22.86,22.71,22.79,171597.0,22.71,22.86,22.71,22.79,171597.0
2017-04-17 15:30:00,22.79,22.8,22.7,22.72,666266.0,22.79,22.8,22.7,22.72,666266.0
2017-04-18 09:30:00,22.66,22.79,22.42,22.76,235415.0,22.66,22.79,22.42,22.76,235415.0
2017-04-18 10:00:00,22.77,22.84,22.59,22.59,74626.0,22.77,22.84,22.59,22.59,74626.0
2017-04-18 10:30:00,22.59,22.76,22.59,22.73,66247.0,22.59,22.76,22.59,22.73,66247.0
2017-04-18 11:00:00,22.74,22.84,22.68,22.77,65659.0,22.74,22.84,22.68,22.77,65659.0
2017-04-18 11:30:00,22.76,22.78,22.57,22.57,107873.0,22.76,22.78,22.57,22.57,107873.0
2017-04-18 12:00:00,22.57,22.64,22.55,22.6,59856.0,22.57,22.64,22.55,22.6,59856.0
2017-04-18 12:30:00,22.61,22.68,22.6,22.65,41278.0,22.61,22.68,22.6,22.65,41278.0
2017-04-18 13:00:00,22.65,22.77,22.62,22.77,49757.0,22.65,22.77,22.62,22.77,49757.0
2017-04-18 13:30:00,22.77,22.84,22.75,22.79,162431.0,22.77,22.84,22.75,22.79,162431.0
2017-04-18 14:00:00,22.8,22.88,22.75,22.85,107480.0,22.8,22.88,22.75,22.85,107480.0
2017-04-18 14:30:00,22.84,22.86,22.76,22.78,47455.0,22.84,22.86,22.76,22.78,47455.0
2017-04-18 15:00:00,22.78,22.82,22.71,22.79,63017.0,22.78,22.82,22.71,22.79,63017.0
2017-04-18 15:30:00,22.78,22.84,22.77,22.79,397597.0,22.78,22.84,22.77,22.79,397597.0
2017-04-19 09:30:00,22.85,23.23,22.85,23.21,122924.0,22.85,23.23,22.85,23.21,122924.0
2017-04-19 10:00:00,23.25,23.26,23.06,23.17,80911.0,23.25,23.26,23.06,23.17,80911.0
2017-04-19 10:30:00,23.16,23.4,23.08,23.35,236018.0,23.16,23.4,23.08,23.35,236018.0
2017-04-19 11:00:00,23.35,23.45,23.24,23.32,162487.0,23.35,23.45,23.24,23.32,162487.0
2017-04-19 11:30:00,23.32,23.39,23.25,23.28,49448.0,23.32,23.39,23.25,23.28,49448.0
2017-04-19 12:00:00,23.28,23.28,23.13,23.26,58893.0,23.28,23.28,23.13,23.26,58893.0
2017-04-19 12:30:00,23.26,23.31,23.23,23.28,36537.0,23.26,23.31,23.23,23.28,36537.0
2017-04-19 13:00:00,23.29,23.31,23.2,23.26,74188.0,23.29,23.31,23.2,23.26,74188.0
2017-04-19 13:30:00,23.25,23.3,23.24,23.26,63013.0,23.25,23.3,23.24,23.26,63013.0
2017-04-19 14:00:00,23.26,23.29,23.24,23.27,63948.0,23.26,23.29,23.24,23.27,63948.0
2017-04-19 14:30:00,23.27,23.28,23.14,23.14,60135.0,23.27,23.28,23.14,23.14,60135.0
2017-04-19 15:00:00,23.14,23.16,23.04,23.07,125875.0,23.14,23.16,23.04,23.07,125875.0
2017-04-19 15:30:00,23.07,23.15,23.07,23.13,315764.0,23.07,23.15,23.07,23.13,315764.0
2017-04-20 09:30:00,23.29,23.78,23.28,23.62,272658.0,23.29,23.78,23.28,23.62,272658.0
2017-04-20 10:00:00,23.61,23.7,23.35,23.35,228307.0,23.61,23.7,23.35,23.35,228307.0
2017-04-20 10:30:00,23.36,23.49,23.35,23.41,138665.0,23.36,23.49,23.35,23.41,138665.0
2017-04-20 11:00:00,23.42,23.53,23.33,23.51,206276.0,23.42,23.53,23.33,23.51,206276.0
2017-04-20 11:30:00,23.51,23.73,23.5,23.73,189055.0,23.51,23.73,23.5,23.73,189055.0
2017-04-20 12:00:00,23.73,23.78,23.59,23.62,89964.0,23.73,23.78,23.59,23.62,89964.0
2017-04-20 12:30:00,23.63,23.68,23.49,23.5,97368.0,23.63,23.68,23.49,23.5,97368.0
2017-04-20 13:00:00,23.5,23.59,23.46,23.55,91562.0,23.5,23.59,23.46,23.55,91562.0
2017-04-20 13:30:00,23.57,23.58,23.51,23.57,96091.0,23.57,23.58,23.51,23.57,96091.0
2017-04-20 14:00:00,23.56,23.62,23.47,23.48,107787.0,23.56,23.62,23.47,23.48,107787.0
2017-04-20 14:30:00,23.48,23.61,23.47,23.55,183957.0,23.48,23.61,23.47,23.55,183957.0
2017-04-20 15:00:00,23.55,23.64,23.5,23.59,177152.0,23.55,23.64,23.5,23.59,177152.0
2017-04-20 15:30:00,23.59,23.6,23.5,23.5,367944.0,23.59,23.6,23.5,23.5,367944.0
2017-04-21 09:30:00,23.56,23.57,23.1,23.1,107704.0,23.56,23.57,23.1,23.1,107704.0
2017-04-21 10:00:00,23.08,23.16,22.99,23.03,225136.0,23.08,23.16,22.99,23.03,225136.0
2017-04-21 10:30:00,23.02,23.14,23.0,23.08,121344.0,23.02,23.14,23.0,23.08,121344.0
2017-04-21 11:00:00,23.08,23.17,23.05,23.12,108971.0,23.08,23.17,23.05,23.12,108971.0
2017-04-21 11:30:00,23.13,23.14,23.02,23.09,90196.0,23.13,23.14,23.02,23.09,90196.0
2017-04-21 12:00:00,23.1,23.14,23.05,23.09,98834.0,23.1,23.14,23.05,23.09,98834.0
2017-04-21 12:30:00,23.09,23.19,23.08,23.16,95737.0,23.09,23.19,23.08,23.16,95737.0
2017-04-21 13:00:00,23.15,23.15,23.06,23.12,84289.0,23.15,23.15,23.06,23.12,84289.0
2017-04-21 13:30:00,23.12,23.13,23.05,23.11,59659.0,23.12,23.13,23.05,23.11,59659.0
2017-04-21 14:00:00,23.11,23.17,23.08,23.14,58473.0,23.11,23.17,23.08,23.14,58473.0
2017-04-21 14:30:00,23.14,23.24,23.13,23.17,152115.0,23.14,23.24,23.13,23.17,152115.0
2017-04-21 15:00:00,23.16,23.25,23.16,23.23,127023.0,23.16,23.25,23.16,23.23,127023.0
2017-04-21 15:30:00,23.24,23.25,23.21,23.24,329822.0,23.24,23.25,23.21,23.24,329822.0
2017-04-24 09:30:00,23.61,23.62,23.19,23.23,168103.0,23.61,23.62,23.19,23.23,168103.0
2017-04-24 10:00:00,23.23,23.39,23.21,23.29,174726.0,23.23,23.39,23.21,23.29,174726.0
2017-04-24 10:30:00,23.3,23.31,23.02,23.15,130365.0,23.3,23.31,23.02,23.15,130365.0
2017-04-24 11:00:00,23.15,23.21,23.09,23.13,115224.0,23.15,23.21,23.09,23.13,115224.0
2017-04-24 11:30:00,23.13,23.16,23.06,23.07,135137.0,23.13,23.16,23.06,23.07,135137.0
2017-04-24 12:00:00,23.07,23.15,23.03,23.12,143589.0,23.07,23.15,23.03,23.12,143589.0
2017-04-24 12:30:00,23.12,23.29,23.11,23.26,109923.0,23.12,23.29,23.11,23.26,109923.0
2017-04-24 13:00:00,23.27,23.38,23.18,23.37,147992.0,23.27,23.38,23.18,23.37,147992.0
2017-04-24 13:30:00,23.36,23.44,23.32,23.34,90448.0,23.36,23.44,23.32,23.34,90448.0
2017-04-24 14:00:00,23.33,23.46,23.26,23.46,68412.0,23.33,23.46,23.26,23.46,68412.0
2017-04-24 14:30:00,23.45,23.57,23.42,23.46,162942.0,23.45,23.57,23.42,23.46,162942.0
2017-04-24 15:00:00,23.46,23.49,23.38,23.43,131738.0,23.46,23.49,23.38,23.43,131738.0
2017-04-24 15:30:00,23.43,23.46,23.37,23.46,360039.0,23.43,23.46,23.37,23.46,360039.0
2017-04-25 09:30:00,23.55,23.6,23.34,23.42,77579.0,23.55,23.6,23.34,23.42,77579.0
2017-04-25 10:00:00,23.42,23.48,23.28,23.28,69201.0,23.42,23.48,23.28,23.28,69201.0
2017-04-25 10:30:00,23.28,23.3,23.07,23.16,91635.0,23.28,23.3,23.07,23.16,91635.0
2017-04-25 11:00:00,23.17,23.19,23.03,23.16,157467.0,23.17,23.19,23.03,23.16,157467.0
2017-04-25 11:30:00,23.16,23.29,23.15,23.29,87825.0,23.16,23.29,23.15,23.29,87825.0
2017-04-25 12:00:00,23.28,23.33,23.24,23.32,45144.0,23.28,23.33,23.24,23.32,45144.0
2017-04-25 12:30:00,23.33,23.41,23.29,23.36,60090.0,23.33,23.41,23.29,23.36,60090.0
2017-04-25 13:00:00,23.35,23.38,23.33,23.34,38080.0,23.35,23.38,23.33,23.34,38080.0
2017-04-25 13:30:00,23.34,23.39,23.32,23.37,43681.0,23.34,23.39,23.32,23.37,43681.0
2017-04-25 14:00:00,23.37,23.42,23.35,23.37,49772.0,23.37,23.42,23.35,23.37,49772.0
2017-04-25 14:30:00,23.36,23.41,23.36,23.41,69700.0,23.36,23.41,23.36,23.41,69700.0
2017-04-25 15:00:00,23.4,23.44,23.38,23.38,62422.0,23.4,23.44,23.38,23.38,62422.0
2017-04-25 15:30:00,23.38,23.39,23.26,23.3,304534.0,23.38,23.39,23.26,23.3,304534.0
2017-04-26 09:30:00,23.38,23.49,23.28,23.48,102399.0,23.38,23.49,23.28,23.48,102399.0
2017-04-26 10:00:00,23.47,23.54,23.42,23.5,95703.0,23.47,23.54,23.42,23.5,95703.0
2017-04-26 10:30:00,23.5,23.55,23.43,23.55,80564.0,23.5,23.55,23.43,23.55,80564.0
2017-04-26 11:00:00,23.55,23.58,23.48,23.54,58458.0,23.55,23.58,23.48,23.54,58458.0
2017-04-26 11:30:00,23.55,23.57,23.43,23.51,136275.0,23.55,23.57,23.43,23.51,136275.0
2017-04-26 12:00:00,23.51,23.52,23.43,23.46,71290.0,23.51,23.52,23.43,23.46,71290.0
2017-04-26 12:30:00,23.46,23.51,23.4,23.5,190507.0,23.46,23.51,23.4,23.5,190507.0
2017-04-26 13:00:00,23.5,23.55,23.46,23.5,126725.0,23.5,23.55,23.46,23.5,126725.0
2017-04-26 13:30:00,23.5,23.6,23.49,23.54,89426.0,23.5,23.6,23.49,23.54,89426.0
2017-04-26 14:00:00,23.54,23.69,23.47,23.65,146276.0,23.54,23.69,23.47,23.65,146276.0
2017-04-26 14:30:00,23.65,23.83,23.64,23.78,125622.0,23.65,23.83,23.64,23.78,125622.0
2017-04-26 15:00:00,23.78,23.87,23.76,23.82,143589.0,23.78,23.87,23.76,23.82,143589.0
2017-04-26 15:30:00,23.82,23.83,23.65,23.7,409455.0,23.82,23.83,23.65,23.7,409455.0
2017-04-27 09:30:00,23.72,23.93,23.42,23.52,105570.0,23.72,23.93,23.42,23.52,105570.0
2017-04-27 10:00:00,23.55,23.6,23.21,23.26,113307.0,23.55,23.6,23.21,23.26,113307.0
2017-04-27 10:30:00,23.26,23.32,23.15,23.17,204287.0,23.26,23.32,23.15,23.17,204287.0
2017-04-27 11:00:00,23.16,23.34,23.16,23.2,110243.0,23.16,23.34,23.16,23.2,110243.0
2017-04-27 11:30:00,23.2,23.2,23.11,23.15,93112.0,23.2,23.2,23.11,23.15,93112.0
2017-04-27 12:00:00,23.15,23.24,23.09,23.13,82516.0,23.15,23.24,23.09,23.13,82516.0
2017-04-27 12:30:00,23.13,23.2,23.11,23.15,71967.0,23.13,23.2,23.11,23.15,71967.0
2017-04-27 13:00:00,23.16,23.2,23.11,23.14,59096.0,23.16,23.2,23.11,23.14,59096.0
2017-04-27 13:30:00,23.15,23.19,23.13,23.17,59638.0,23.15,23.19,23.13,23.17,59638.0
2017-04-27 14:00:00,23.16,23.16,23.09,23.11,73534.0,23.16,23.16,23.09,23.11,73534.0
2017-04-27 14:30:00,23.11,23.18,23.11,23.15,66383.0,23.11,23.18,23.11,23.15,66383.0
2017-04-27 15:00:00,23.15,23.22,23.13,23.16,99499.0,23.15,23.22,23.13,23.16,99499.0
2017-04-27 15:30:00,23.15,23.21,23.14,23.16,380954.0,23.15,23.21,23.14,23.16,380954.0
2017-04-28 09:30:00,23.26,23.26,22.97,23.14,141183.0,23.26,23.26,22.97,23.14,141183.0
2017-04-28 10:00:00,23.14,23.16,22.95,23.05,118816.0,23.14,23.16,22.95,23.05,118816.0
2017-04-28 10:30:00,23.04,23.08,22.93,22.93,80171.0,23.04,23.08,22.93,22.93,80171.0
2017-04-28 11:00:00,22.94,22.99,22.76,22.81,86782.0,22.94,22.99,22.76,22.81,86782.0
2017-04-28 11:30:00,22.81,22.92,22.75,22.92,97450.0,22.81,22.92,22.75,22.92,97450.0
2017-04-28 12:00:00,22.92,22.96,22.89,22.91,69928.0,22.92,22.96,22.89,22.91,69928.0
2017-04-28 12:30:00,22.9,22.95,22.86,22.95,51164.0,22.9,22.95,22.86,22.95,51164.0
2017-04-28 13:00:00,22.95,23.0,22.91,22.95,50077.0,22.95,23.0,22.91,22.95,50077.0
2017-04-28 13:30:00,22.96,22.97,22.92,22.97,53767.0,22.96,22.97,22.92,22.97,53767.0
2017-04-28 14:00:00,22.96,22.98,22.91,22.93,71679.0,22.96,22.98,22.91,22.93,71679.0
2017-04-28 14:30:00,22.92,22.92,22.83,22.83,49903.0,22.92,22.92,22.83,22.83,49903.0
2017-04-28 15:00:00,22.83,22.9,22.81,22.87,73977.0,22.83,22.9,22.81,22.87,73977.0
2017-04-28 15:30:00,22.87,22.92,22.85,22.88,268006.0,22.87,22.92,22.85,22.88,268006.0
2017-05-01 09:30:00,22.97,22.98,22.64,22.79,247372.0,22.97,22.98,22.64,22.79,247372.0
2017-05-01 10:00:00,22.8,22.84,22.7,22.73,137662.0,22.8,22.84,22.7,22.73,137662.0
2017-05-01 10:30:00,22.73,22.98,22.73,22.92,188816.0,22.73,22.98,22.73,22.92,188816.0
2017-05-01 11:00:00,22.91,22.91,22.73,22.75,99009.0,22.91,22.91,22.73,22.75,99009.0
2017-05-01 11:30:00,22.75,22.75,22.58,22.64,102486.0,22.75,22.75,22.58,22.64,102486.0
2017-05-01 12:00:00,22.64,22.73,22.62,22.67,79861.0,22.64,22.73,22.62,22.67,79861.0
2017-05-01 12:30:00,22.67,22.74,22.66,22.73,65143.0,22.67,22.74,22.66,22.73,65143.0
2017-05-01 13:00:00,22.73,22.84,22.7,22.84,82853.0,22.73,22.84,22.7,22.84,82853.0
2017-05-01 13:30:00,22.84,22.94,22.82,22.94,83035.0,22.84,22.94,22.82,22.94,83035.0
2017-05-01 14:00:00,22.94,22.95,22.84,22.87,69220.0,22.94,22.95,22.84,22.87,69220.0
2017-05-01 14:30:00,22.87,22.89,22.84,22.85,66225.0,22.87,22.89,22.84,22.85,66225.0
2017-05-01 15:00:00,22.85,22.87,22.77,22.8,141922.0,22.85,22.87,22.77,22.8,141922.0
2017-05-01 15:30:00,22.8,22.86,22.8,22.82,273033.0,22.8,22.86,22.8,22.82,273033.0
2017-05-02 09:30:00,22.9,22.94,22.72,22.82,44066.0,22.9,22.94,22.72,22.82,44066.0
2017-05-02 10:00:00,22.81,23.14,22.79,23.06,131741.0,22.81,23.14,22.79,23.06,131741.0
2017-05-02 10:30:00,23.06,23.14,22.96,22.98,113461.0,23.06,23.14,22.96,22.98,113461.0
2017-05-02 11:00:00,22.98,23.14,22.96,23.05,101167.0,22.98,23.14,22.96,23.05,101167.0
2017-05-02 11:30:00,23.05,23.11,22.92,23.0,109690.0,23.05,23.11,22.92,23.0,109690.0
2017-05-02 12:00:00,23.0,23.04,22.95,22.97,89431.0,23.0,23.04,22.95,22.97,89431.0
2017-05-02 12:30:00,22.97,23.15,22.95,23.09,154226.0,22.97,23.15,22.95,23.09,154226.0
2017-05-02 13:00:00,23.1,23.14,23.02,23.12,72468.0,23.1,23.14,23.02,23.12,72468.0
2017-05-02 13:30:00,23.12,23.23,23.1,23.2,75828.0,23.12,23.23,23.1,23.2,75828.0
2017-05-02 14:00:00,23.19,23.39,23.17,23.35,148838.0,23.19,23.39,23.17,23.35,148838.0
2017-05-02 14:30:00,23.36,23.37,23.26,23.27,113578.0,23.36,23.37,23.26,23.27,113578.0
2017-05-02 15:00:00,23.27,23.34,23.26,23.27,142621.0,23.27,23.34,23.26,23.27,142621.0
2017-05-02 15:30:00,23.28,23.28,23.21,23.28,479298.0,23.28,23.28,23.21,23.28,479298.0
2017-05-03 09:30:00,23.22,23.62,23.17,23.42,97969.0,23.22,23.62,23.17,23.42,97969.0
2017-05-03 10:00:00,23.42,23.42,23.26,23.3,112326.0,23.42,23.42,23.26,23.3,112326.0
2017-05-03 10:30:00,23.28,23.37,23.22,23.22,81043.0,23.28,23.37,23.22,23.22,81043.0
2017-05-03 11:00:00,23.21,23.33,23.15,23.33,101441.0,23.21,23.33,23.15,23.33,101441.0
2017-05-03 11:30:00,23.34,23.41,23.3,23.36,88308.0,23.34,23.41,23.3,23.36,88308.0
2017-05-03 12:00:00,23.36,23.38,23.29,23.34,148827.0,23.36,23.38,23.29,23.34,148827.0
2017-05-03 12:30:00,23.34,23.36,23.28,23.3,71988.0,23.34,23.36,23.28,23.3,71988.0
2017-05-03 13:00:00,23.3,23.36,23.3,23.32,92353.0,23.3,23.36,23.3,23.32,92353.0
2017-05-03 13:30:00,23.32,23.34,23.26,23.3,77321.0,23.32,23.34,23.26,23.3,77321.0
2017-05-03 14:00:00,23.31,23.44,23.3,23.39,112674.0,23.31,23.44,23.3,23.39,112674.0
2017-05-03 14:30:00,23.39,23.42,23.36,23.39,63883.0,23.39,23.42,23.36,23.39,63883.0
2017-05-03 15:00:00,23.4,23.44,23.36,23.38,107330.0,23.4,23.44,23.36,23.38,107330.0
2017-05-03 15:30:00,23.38,23.47,23.36,23.45,255499.0,23.38,23.47,23.36,23.45,255499.0
2017-05-04 09:30:00,23.43,23.5,23.2,23.21,78956.0,23.43,23.5,23.2,23.21,78956.0
2017-05-04 10:00:00,23.2,23.3,23.01,23.03,72773.0,23.2,23.3,23.01,23.03,72773.0
2017-05-04 10:30:00,23.01,23.17,22.99,23.15,116663.0,23.01,23.17,22.99,23.15,116663.0
2017-05-04 11:00:00,23.14,23.18,22.99,23.01,48195.0,23.14,23.18,22.99,23.01,48195.0
2017-05-04 11:30:00,23.01,23.03,22.86,22.87,45768.0,23.01,23.03,22.86,22.87,45768.0
2017-05-04 12:00:00,22.86,22.88,22.73,22.87,100282.0,22.86,22.88,22.73,22.87,100282.0
2017-05-04 12:30:00,22.87,23.13,22.87,23.11,121360.0,22.87,23.13,22.87,23.11,121360.0
2017-05-04 13:00:00,23.11,23.12,23.0,23.04,88522.0,23.11,23.12,23.0,23.04,88522.0
2017-05-04 13:30:00,23.05,23.09,22.98,23.05,80292.0,23.05,23.09,22.98,23.05,80292.0
2017-05-04 14:00:00,23.05,23.1,23.01,23.05,78923.0,23.05,23.1,23.01,23.05,78923.0
2017-05-04 14:30:00,23.05,23.07,22.94,22.95,78120.0,23.05,23.07,22.94,22.95,78120.0
2017-05-04 15:00:00,22.94,23.0,22.94,22.96,58695.0,22.94,23.0,22.94,22.96,58695.0
2017-05-04 15:30:00,22.95,23.04,22.92,23.04,261600.0,22.95,23.04,22.92,23.04,261600.0
2017-05-05 09:30:00,23.1,23.26,23.03,23.26,369320.0,23.1,23.26,23.03,23.26,369320.0
2017-05-05 10:00:00,23.27,23.4,23.22,23.3,133212.0,23.27,23.4,23.22,23.3,133212.0
2017-05-05 10:30:00,23.3,23.42,23.2,23.42,91522.0,23.3,23.42,23.2,23.42,91522.0
2017-05-05 11:00:00,23.42,23.6,23.4,23.53,78872.0,23.42,23.6,23.4,23.53,78872.0
2017-05-05 11:30:00,23.54,23.63,23.52,23.6,124827.0,23.54,23.63,23.52,23.6,124827.0
2017-05-05 12:00:00,23.61,23.61,23.47,23.48,72781.0,23.61,23.61,23.47,23.48,72781.0
2017-05-05 12:30:00,23.48,23.52,23.43,23.48,103653.0,23.48,23.52,23.43,23.48,103653.0
2017-05-05 13:00:00,23.47,23.6,23.46,23.57,99127.0,23.47,23.6,23.46,23.57,99127.0
2017-05-05 13:30:00,23.56,23.63,23.54,23.63,44083.0,23.56,23.63,23.54,23.63,44083.0
2017-05-05 14:00:00,23.63,23.69,23.6,23.64,49825.0,23.63,23.69,23.6,23.64,49825.0
2017-05-05 14:30:00,23.65,23.66,23.58,23.61,51061.0,23.65,23.66,23.58,23.61,51061.0
2017-05-05 15:00:00,23.61,23.66,23.58,23.61,80428.0,23.61,23.66,23.58,23.61,80428.0
2017-05-05 15:30:00,23.61,23.65,23.53,23.6,241901.0,23.61,23.65,23.53,23.6,241901.0
2017-05-08 09:30:00,23.5,23.74,23.42,23.72,100552.0,23.5,23.74,23.42,23.72,100552.0
2017-05-08 10:00:00,23.73,23.77,23.57,23.6,89095.0,23.73,23.77,23.57,23.6,89095.0
2017-05-08 10:30:00,23.6,23.66,23.49,23.55,90860.0,23.6,23.66,23.49,23.55,90860.0
2017-05-08 11:00:00,23.55,23.58,23.44,23.44,79538.0,23.55,23.58,23.44,23.44,79538.0
2017-05-08 11:30:00,23.45,23.53,23.44,23.51,46086.0,23.45,23.53,23.44,23.51,46086.0
2017-05-08 12:00:00,23.5,23.5,23.4,23.44,62586.0,23.5,23.5,23.4,23.44,62586.0
2017-05-08 12:30:00,23.45,23.5,23.43,23.48,29675.0,23.45,23.5,23.43,23.48,29675.0
2017-05-08 13:00:00,23.48,23.58,23.47,23.57,31328.0,23.48,23.58,23.47,23.57,31328.0
2017-05-08 13:30:00,23.58,23.62,23.51,23.52,36818.0,23.58,23.62,23.51,23.52,36818.0
2017-05-08 14:00:00,23.5,23.53,23.45,23.46,38185.0,23.5,23.53,23.45,23.46,38185.0
2017-05-08 14:30:00,23.47,23.47,23.33,23.34,54526.0,23.47,23.47,23.33,23.34,54526.0
2017-05-08 15:00:00,23.33,23.36,23.28,23.29,50670.0,23.33,23.36,23.28,23.29,50670.0
2017-05-08 15:30:00,23.29,23.32,23.27,23.27,234386.0,23.29,23.32,23.27,23.27,234386.0
2017-05-09 09:30:00,22.94,23.31,22.64,23.21,308709.0,22.94,23.31,22.64,23.21,308709.0
2017-05-09 10:00:00,23.21,23.32,23.14,23.29,93729.0,23.21,23.32,23.14,23.29,93729.0
2017-05-09 10:30:00,23.29,23.31,23.17,23.17,97864.0,23.29,23.31,23.17,23.17,97864.0
2017-05-09 11:00:00,23.16,23.23,23.13,23.15,198902.0,23.16,23.23,23.13,23.15,198902.0
2017-05-09 11:30:00,23.14,23.16,23.06,23.13,50764.0,23.14,23.16,23.06,23.13,50764.0
2017-05-09 12:00:00,23.13,23.13,23.04,23.11,57050.0,23.13,23.13,23.04,23.11,57050.0
2017-05-09 12:30:00,23.1,23.12,23.05,23.12,50170.0,23.1,23.12,23.05,23.12,50170.0
2017-05-09 13:00:00,23.12,23.18,23.12,23.16,65085.0,23.12,23.18,23.12,23.16,65085.0
2017-05-09 13:30:00,23.16,23.3,23.15,23.3,113809.0,23.16,23.3,23.15,23.3,113809.0
2017-05-09 14:00:00,23.3,23.31,23.23,23.28,98023.0,23.3,23.31,23.23,23.28,98023.0
2017-05-09 14:30:00,23.28,23.3,23.25,23.26,75472.0,23.28,23.3,23.25,23.26,75472.0
2017-05-09 15:00:00,23.26,23.34,23.23,23.33,120168.0,23.26,23.34,23.23,23.33,120168.0
2017-05-09 15:30:00,23.32,23.32,23.18,23.24,335018.0,23.32,23.32,23.18,23.24,335018.0
2017-05-10 09:30:00,23.21,23.83,23.21,23.79,255961.0,23.21,23.83,23.21,23.79,255961.0
2017-05-10 10:00:00,23.78,23.99,23.75,23.78,286755.0,23.78,23.99,23.75,23.78,286755.0
2017-05-10 10:30:00,23.78,23.78,23.59,23.7,225515.0,23.78,23.78,23.59,23.7,225515.0
2017-05-10 11:00:00,23.69,23.7,23.36,23.41,184279.0,23.69,23.7,23.36,23.41,184279.0
2017-05-10 11:30:00,23.4,23.43,23.31,23.37,140080.0,23.4,23.43,23.31,23.37,140080.0
2017-05-10 12:00:00,23.37,23.38,23.32,23.35,79425.0,23.37,23.38,23.32,23.35,79425.0
2017-05-10 12:30:00,23.35,23.45,23.35,23.44,58728.0,23.35,23.45,23.35,23.44,58728.0
2017-05-10 13:00:00,23.44,23.53,23.42,23.53,112026.0,23.44,23.53,23.42,23.53,112026.0
2017-05-10 13:30:00,23.52,23.66,23.49,23.6,209108.0,23.52,23.66,23.49,23.6,209108.0
2017-05-10 14:00:00,23.61,23.81,23.61,23.77,146867.0,23.61,23.81,23.61,23.77,146867.0
2017-05-10 14:30:00,23.77,23.85,23.76,23.82,82280.0,23.77,23.85,23.76,23.82,82280.0
2017-05-10 15:00:00,23.82,23.82,23.63,23.67,249987.0,23.82,23.82,23.63,23.67,249987.0
2017-05-10 15:30:00,23.68,23.75,23.65,23.69,442789.0,23.68,23.75,23.65,23.69,442789.0
2017-05-11 09:30:00,23.38,23.43,22.38,22.44,487174.0,23.38,23.43,22.38,22.44,487174.0
2017-05-11 10:00:00,22.45,22.57,22.29,22.42,335248.0,22.45,22.57,22.29,22.42,335248.0
2017-05-11 10:30:00,22.42,22.64,22.35,22.54,260966.0,22.42,22.64,22.35,22.54,260966.0
2017-05-11 11:00:00,22.54,22.88,22.5,22.86,203405.0,22.54,22.88,22.5,22.86,203405.0
2017-05-11 11:30:00,22.86,22.99,22.82,22.86,173117.0,22.86,22.99,22.82,22.86,173117.0
2017-05-11 12:00:00,22.86,23.02,22.84,22.96,186811.0,22.86,23.02,22.84,22.96,186811.0
2017-05-11 12:30:00,22.96,23.0,22.82,22.83,133644.0,22.96,23.0,22.82,22.83,133644.0
2017-05-11 13:00:00,22.83,22.95,22.78,22.81,149311.0,22.83,22.95,22.78,22.81,149311.0
2017-05-11 13:30:00,22.82,22.86,22.75,22.86,98938.0,22.82,22.86,22.75,22.86,98938.0
2017-05-11 14:00:00,22.86,22.99,22.8,22.96,238117.0,22.86,22.99,22.8,22.96,238117.0
2017-05-11 14:30:00,22.96,23.03,22.93,22.98,123313.0,22.96,23.03,22.93,22.98,123313.0
2017-05-11 15:00:00,22.99,23.01,22.92,22.95,235948.0,22.99,23.01,22.92,22.95,235948.0
2017-05-11 15:30:00,22.95,23.04,22.93,23.03,998083.0,22.95,23.04,22.93,23.03,998083.0
2017-05-12 09:30:00,23.0,23.0,22.3,22.46,203611.0,23.0,23.0,22.3,22.46,203611.0
2017-05-12 10:00:00,22.46,22.46,22.28,22.32,196266.0,22.46,22.46,22.28,22.32,196266.0
2017-05-12 10:30:00,22.33,22.39,22.14,22.22,275039.0,22.33,22.39,22.14,22.22,275039.0
2017-05-12 11:00:00,22.22,22.41,22.2,22.39,200756.0,22.22,22.41,22.2,22.39,200756.0
2017-05-12 11:30:00,22.39,22.39,22.14,22.18,130401.0,22.39,22.39,22.14,22.18,130401.0
2017-05-12 12:00:00,22.19,22.31,22.16,22.27,99553.0,22.19,22.31,22.16,22.27,99553.0
2017-05-12 12:30:00,22.27,22.3,22.14,22.2,86414.0,22.27,22.3,22.14,22.2,86414.0
2017-05-12 13:00:00,22.2,22.23,22.03,22.05,120279.0,22.2,22.23,22.03,22.05,120279.0
2017-05-12 13:30:00,22.06,22.13,22.0,22.05,333935.0,22.06,22.13,22.0,22.05,333935.0
2017-05-12 14:00:00,22.04,22.06,21.84,21.85,240025.0,22.04,22.06,21.84,21.85,240025.0
2017-05-12 14:30:00,21.85,21.85,21.65,21.66,386580.0,21.85,21.85,21.65,21.66,386580.0
2017-05-12 15:00:00,21.67,21.68,21.56,21.62,359805.0,21.67,21.68,21.56,21.62,359805.0
2017-05-12 15:30:00,21.63,21.7,21.57,21.61,615423.0,21.63,21.7,21.57,21.61,615423.0
2017-05-15 09:30:00,21.61,21.76,21.48,21.49,423842.0,21.61,21.76,21.48,21.49,423842.0
2017-05-15 10:00:00,21.5,21.85,21.5,21.82,373049.0,21.5,21.85,21.5,21.82,373049.0
2017-05-15 10:30:00,21.82,21.9,21.66,21.66,236592.0,21.82,21.9,21.66,21.66,236592.0
2017-05-15 11:00:00,21.67,21.69,21.45,21.48,315860.0,21.67,21.69,21.45,21.48,315860.0
2017-05-15 11:30:00,21.48,21.54,21.39,21.5,206737.0,21.48,21.54,21.39,21.5,206737.0
2017-05-15 12:00:00,21.5,21.55,21.4,21.45,386714.0,21.5,21.55,21.4,21.45,386714.0
2017-05-15 12:30:00,21.44,21.46,21.3,21.32,369182.0,21.44,21.46,21.3,21.32,369182.0
2017-05-15 13:00:00,21.32,21.33,21.2,21.2,267901.0,21.32,21.33,21.2,21.2,267901.0
2017-05-15 13:30:00,21.19,21.34,21.19,21.25,263719.0,21.19,21.34,21.19,21.25,263719.0
2017-05-15 14:00:00,21.26,21.28,21.16,21.17,487018.0,21.26,21.28,21.16,21.17,487018.0
2017-05-15 14:30:00,21.17,21.2,20.91,20.95,507446.0,21.17,21.2,20.91,20.95,507446.0
2017-05-15 15:00:00,20.95,21.03,20.83,20.96,601939.0,20.95,21.03,20.83,20.96,601939.0
2017-05-15 15:30:00,20.96,21.03,20.93,20.94,1066182.0,20.96,21.03,20.93,20.94,1066182.0
2017-05-16 09:30:00,20.63,20.99,20.63,20.82,481725.0,20.63,20.99,20.63,20.82,481725.0
2017-05-16 10:00:00,20.82,20.83,20.47,20.52,462505.0,20.82,20.83,20.47,20.52,462505.0
2017-05-16 10:30:00,20.52,20.53,20.37,20.46,356362.0,20.52,20.53,20.37,20.46,356362.0
2017-05-16 11:00:00,20.47,20.52,20.3,20.3,333296.0,20.47,20.52,20.3,20.3,333296.0
2017-05-16 11:30:00,20.31,20.42,20.24,20.39,306537.0,20.31,20.42,20.24,20.39,306537.0
2017-05-16 12:00:00,20.38,20.8,20.37,20.73,794405.0,20.38,20.8,20.37,20.73,794405.0
2017-05-16 12:30:00,20.73,20.74,20.49,20.51,215377.0,20.73,20.74,20.49,20.51,215377.0
2017-05-16 13:00:00,20.51,20.71,20.5,20.69,294929.0,20.51,20.71,20.5,20.69,294929.0
2017-05-16 13:30:00,20.7,20.82,20.66,20.7,359021.0,20.7,20.82,20.66,20.7,359021.0
2017-05-16 14:00:00,20.7,20.74,20.54,20.6,306818.0,20.7,20.74,20.54,20.6,306818.0
2017-05-16 14:30:00,20.6,20.65,20.49,20.5,443799.0,20.6,20.65,20.49,20.5,443799.0
2017-05-16 15:00:00,20.48,20.61,20.48,20.54,455639.0,20.48,20.61,20.48,20.54,455639.0
2017-05-16 15:30:00,20.54,20.6,20.41,20.44,1357568.0,20.54,20.6,20.41,20.44,1357568.0
2017-05-17 09:30:00,19.9,20.24,19.65,19.95,2305586.0,19.9,20.24,19.65,19.95,2305586.0
2017-05-17 10:00:00,19.95,20.15,19.79,20.13,938665.0,19.95,20.15,19.79,20.13,938665.0
2017-05-17 10:30:00,20.13,20.49,19.94,20.02,905096.0,20.13,20.49,19.94,20.02,905096.0
2017-05-17 11:00:00,20.02,20.09,19.75,19.77,817341.0,20.02,20.09,19.75,19.77,817341.0
2017-05-17 11:30:00,19.78,19.87,19.69,19.77,476322.0,19.78,19.87,19.69,19.77,476322.0
2017-05-17 12:00:00,19.77,19.85,19.72,19.73,447587.0,19.77,19.85,19.72,19.73,447587.0
2017-05-17 12:30:00,19.73,19.85,19.65,19.72,374507.0,19.73,19.85,19.65,19.72,374507.0
2017-05-17 13:00:00,19.72,19.75,19.65,19.71,257539.0,19.72,19.75,19.65,19.71,257539.0
2017-05-17 13:30:00,19.71,19.94,19.7,19.78,209394.0,19.71,19.94,19.7,19.78,209394.0
2017-05-17 14:00:00,19.76,19.81,19.6,19.71,506993.0,19.76,19.81,19.6,19.71,506993.0
2017-05-17 14:30:00,19.71,19.9,19.7,19.83,402062.0,19.71,19.9,19.7,19.83,402062.0
2017-05-17 15:00:00,19.84,19.84,19.77,19.79,486357.0,19.84,19.84,19.77,19.79,486357.0
2017-05-17 15:30:00,19.79,19.86,19.58,19.61,1132115.0,19.79,19.86,19.58,19.61,1132115.0
2017-05-18 09:30:00,19.64,19.97,19.3,19.31,620351.0,19.64,19.97,19.3,19.31,620351.0
2017-05-18 10:00:00,19.31,19.43,19.21,19.42,339531.0,19.31,19.43,19.21,19.42,339531.0
2017-05-18 10:30:00,19.42,19.59,19.38,19.44,460945.0,19.42,19.59,19.38,19.44,460945.0
2017-05-18 11:00:00,19.45,19.65,19.44,19.56,177709.0,19.45,19.65,19.44,19.56,177709.0
2017-05-18 11:30:00,19.55,19.65,19.49,19.63,246980.0,19.55,19.65,19.49,19.63,246980.0
2017-05-18 12:00:00,19.62,19.64,19.44,19.47,262340.0,19.62,19.64,19.44,19.47,262340.0
2017-05-18 12:30:00,19.47,19.49,19.39,19.42,394874.0,19.47,19.49,19.39,19.42,394874.0
2017-05-18 13:00:00,19.42,19.46,19.37,19.4,228959.0,19.42,19.46,19.37,19.4,228959.0
2017-05-18 13:30:00,19.39,19.5,19.37,19.42,325898.0,19.39,19.5,19.37,19.42,325898.0
2017-05-18 14:00:00,19.43,19.59,19.4,19.47,322799.0,19.43,19.59,19.4,19.47,322799.0
2017-05-18 14:30:00,19.47,19.52,19.34,19.41,213559.0,19.47,19.52,19.34,19.41,213559.0
2017-05-18 15:00:00,19.4,19.47,19.32,19.41,247929.0,19.4,19.47,19.32,19.41,247929.0
2017-05-18 15:30:00,19.42,19.45,19.39,19.4,530755.0,19.42,19.45,19.39,19.4,530755.0
2017-05-19 09:30:00,19.42,19.52,18.76,18.99,569205.0,19.42,19.52,18.76,18.99,569205.0
2017-05-19 10:00:00,18.99,19.29,18.93,19.28,459158.0,18.99,19.29,18.93,19.28,459158.0
2017-05-19 10:30:00,19.27,19.42,19.17,19.38,613450.0,19.27,19.42,19.17,19.38,613450.0
2017-05-19 11:00:00,19.37,19.43,19.31,19.39,190027.0,19.37,19.43,19.31,19.39,190027.0
2017-05-19 11:30:00,19.39,19.47,19.32,19.41,213115.0,19.39,19.47,19.32,19.41,213115.0
2017-05-19 12:00:00,19.41,19.45,19.35,19.42,156874.0,19.41,19.45,19.35,19.42,156874.0
2017-05-19 12:30:00,19.42,19.43,19.32,19.39,130092.0,19.42,19.43,19.32,19.39,130092.0
2017-05-19 13:00:00,19.4,19.42,19.32,19.42,102710.0,19.4,19.42,19.32,19.42,102710.0
2017-05-19 13:30:00,19.41,19.42,19.32,19.35,131374.0,19.41,19.42,19.32,19.35,131374.0
2017-05-19 14:00:00,19.35,19.43,19.34,19.43,150806.0,19.35,19.43,19.34,19.43,150806.0
2017-05-19 14:30:00,19.42,19.49,19.41,19.48,246425.0,19.42,19.49,19.41,19.48,246425.0
2017-05-19 15:00:00,19.48,19.49,19.43,19.46,294556.0,19.48,19.49,19.43,19.46,294556.0
2017-05-19 15:30:00,19.45,19.49,19.42,19.44,527579.0,19.45,19.49,19.42,19.44,527579.0
2017-05-22 09:30:00,19.43,19.55,19.19,19.47,191446.0,19.43,19.55,19.19,19.47,191446.0
2017-05-22 10:00:00,19.47,19.49,19.25,19.34,158094.0,19.47,19.49,19.25,19.34,158094.0
2017-05-22 10:30:00,19.34,19.38,19.24,19.38,283542.0,19.34,19.38,19.24,19.38,283542.0
2017-05-22 11:00:00,19.37,19.44,19.33,19.4,163104.0,19.37,19.44,19.33,19.4,163104.0
2017-05-22 11:30:00,19.39,19.42,19.29,19.35,101758.0,19.39,19.42,19.29,19.35,101758.0
2017-05-22 12:00:00,19.34,19.4,19.29,19.31,108930.0,19.34,19.4,19.29,19.31,108930.0
2017-05-22 12:30:00,19.32,19.33,19.21,19.25,130099.0,19.32,19.33,19.21,19.25,130099.0
2017-05-22 13:00:00,19.24,19.25,19.19,19.2,202205.0,19.24,19.25,19.19,19.2,202205.0
2017-05-22 13:30:00,19.2,19.2,19.09,19.12,268982.0,19.2,19.2,19.09,19.12,268982.0
2017-05-22 14:00:00,19.12,19.12,19.0,19.01,249021.0,19.12,19.12,19.0,19.01,249021.0
2017-05-22 14:30:00,19.02,19.08,19.0,19.05,188504.0,19.02,19.08,19.0,19.05,188504.0
2017-05-22 15:00:00,19.05,19.17,19.04,19.16,241325.0,19.05,19.17,19.04,19.16,241325.0
2017-05-22 15:30:00,19.17,19.19,19.12,19.14,466909.0,19.17,19.19,19.12,19.14,466909.0
2017-05-23 09:30:00,19.22,19.22,18.94,19.01,310067.0,19.22,19.22,18.94,19.01,310067.0
2017-05-23 10:00:00,19.01,19.02,18.8,18.86,199868.0,19.01,19.02,18.8,18.86,199868.0
2017-05-23 10:30:00,18.86,18.9,18.84,18.87,114706.0,18.86,18.9,18.84,18.87,114706.0
2017-05-23 11:00:00,18.86,18.96,18.84,18.95,101115.0,18.86,18.96,18.84,18.95,101115.0
2017-05-23 11:30:00,18.96,19.06,18.96,19.01,136736.0,18.96,19.06,18.96,19.01,136736.0
2017-05-23 12:00:00,19.01,19.18,19.0,19.16,176475.0,19.01,19.18,19.0,19.16,176475.0
2017-05-23 12:30:00,19.15,19.2,19.12,19.16,162423.0,19.15,19.2,19.12,19.16,162423.0
2017-05-23 13:00:00,19.15,19.15,19.02,19.03,97831.0,19.15,19.15,19.02,19.03,97831.0
2017-05-23 13:30:00,19.03,19.04,18.94,18.97,91747.0,19.03,19.04,18.94,18.97,91747.0
2017-05-23 14:00:00,18.96,18.98,18.82,18.84,169372.0,18.96,18.98,18.82,18.84,169372.0
2017-05-23 14:30:00,18.84,18.84,18.75,18.82,149554.0,18.84,18.84,18.75,18.82,149554.0
2017-05-23 15:00:00,18.82,18.87,18.78,18.85,208255.0,18.82,18.87,18.78,18.85,208255.0
2017-05-23 15:30:00,18.84,18.85,18.79,18.82,573113.0,18.84,18.85,18.79,18.82,573113.0
2017-05-24 09:30:00,18.78,18.85,18.55,18.79,265505.0,18.78,18.85,18.55,18.79,265505.0
2017-05-24 10:00:00,18.79,18.93,18.79,18.93,226035.0,18.79,18.93,18.79,18.93,226035.0
2017-05-24 10:30:00,18.93,19.13,18.91,19.13,352978.0,18.93,19.13,18.91,19.13,352978.0
2017-05-24 11:00:00,19.13,19.16,18.98,19.0,222412.0,19.13,19.16,18.98,19.0,222412.0
2017-05-24 11:30:00,19.0,19.01,18.92,18.98,169262.0,19.0,19.01,18.92,18.98,169262.0
2017-05-24 12:00:00,18.98,19.03,18.97,19.01,83747.0,18.98,19.03,18.97,19.01,83747.0
2017-05-24 12:30:00,19.01,19.02,18.9,18.91,142937.0,19.01,19.02,18.9,18.91,142937.0
2017-05-24 13:00:00,18.92,19.09,18.91,19.0,278716.0,18.92,19.09,18.91,19.0,278716.0
2017-05-24 13:30:00,19.01,19.01,18.93,18.97,169621.0,19.01,19.01,18.93,18.97,169621.0
2017-05-24 14:00:00,18.97,19.0,18.91,18.91,213209.0,18.97,19.0,18.91,18.91,213209.0
2017-05-24 14:30:00,18.92,18.92,18.85,18.87,236451.0,18.92,18.92,18.85,18.87,236451.0
2017-05-24 15:00:00,18.88,18.88,18.81,18.85,241593.0,18.88,18.88,18.81,18.85,241593.0
2017-05-24 15:30:00,18.85,18.85,18.79,18.79,390920.0,18.85,18.85,18.79,18.79,390920.0
2017-05-25 09:30:00,19.03,19.04,18.74,18.92,202385.0,19.03,19.04,18.74,18.92,202385.0
2017-05-25 10:00:00,18.92,19.16,18.92,19.11,419995.0,18.92,19.16,18.92,19.11,419995.0
2017-05-25 10:30:00,19.1,19.12,19.03,19.09,214111.0,19.1,19.12,19.03,19.09,214111.0
2017-05-25 11:00:00,19.1,19.11,19.05,19.06,214875.0,19.1,19.11,19.05,19.06,214875.0
2017-05-25 11:30:00,19.06,19.08,18.86,18.87,113550.0,19.06,19.08,18.86,18.87,113550.0
2017-05-25 12:00:00,18.87,18.9,18.81,18.86,116533.0,18.87,18.9,18.81,18.86,116533.0
2017-05-25 12:30:00,18.86,18.97,18.84,18.91,114560.0,18.86,18.97,18.84,18.91,114560.0
2017-05-25 13:00:00,18.92,18.94,18.83,18.88,147346.0,18.92,18.94,18.83,18.88,147346.0
2017-05-25 13:30:00,18.88,18.9,18.84,18.85,125639.0,18.88,18.9,18.84,18.85,125639.0
2017-05-25 14:00:00,18.86,18.87,18.74,18.75,180107.0,18.86,18.87,18.74,18.75,180107.0
2017-05-25 14:30:00,18.75,18.82,18.74,18.78,185366.0,18.75,18.82,18.74,18.78,185366.0
2017-05-25 15:00:00,18.77,18.77,18.71,18.75,147570.0,18.77,18.77,18.71,18.75,147570.0
2017-05-25 15:30:00,18.75,18.83,18.74,18.82,370797.0,18.75,18.83,18.74,18.82,370797.0
2017-05-26 09:30:00,18.8,18.84,18.69,18.76,151715.0,18.8,18.84,18.69,18.76,151715.0
2017-05-26 10:00:00,18.76,18.89,18.74,18.89,162164.0,18.76,18.89,18.74,18.89,162164.0
2017-05-26 10:30:00,18.89,18.99,18.84,18.92,204916.0,18.89,18.99,18.84,18.92,204916.0
2017-05-26 11:00:00,18.93,19.06,18.93,19.05,177104.0,18.93,19.06,18.93,19.05,177104.0
2017-05-26 11:30:00,19.05,19.09,19.01,19.05,154997.0,19.05,19.09,19.01,19.05,154997.0
2017-05-26 12:00:00,19.04,19.06,19.01,19.05,67039.0,19.04,19.06,19.01,19.05,67039.0
2017-05-26 12:30:00,19.06,19.08,19.03,19.07,56960.0,19.06,19.08,19.03,19.07,56960.0
2017-05-26 13:00:00,19.07,19.15,19.07,19.12,90358.0,19.07,19.15,19.07,19.12,90358.0
2017-05-26 13:30:00,19.12,19.15,19.09,19.09,86542.0,19.12,19.15,19.09,19.09,86542.0
2017-05-26 14:00:00,19.1,19.12,19.09,19.12,86643.0,19.1,19.12,19.09,19.12,86643.0
2017-05-26 14:30:00,19.11,19.12,19.04,19.04,75221.0,19.11,19.12,19.04,19.04,75221.0
2017-05-26 15:00:00,19.05,19.05,19.0,19.0,81498.0,19.05,19.05,19.0,19.0,81498.0
2017-05-26 15:30:00,19.01,19.07,18.98,19.07,487950.0,19.01,19.07,18.98,19.07,487950.0
2017-05-30 09:30:00,19.03,19.17,18.92,19.14,145573.0,19.03,19.17,18.92,19.14,145573.0
2017-05-30 10:00:00,19.15,19.22,19.04,19.15,179544.0,19.15,19.22,19.04,19.15,179544.0
2017-05-30 10:30:00,19.15,19.24,19.15,19.16,87981.0,19.15,19.24,19.15,19.16,87981.0
2017-05-30 11:00:00,19.15,19.17,19.03,19.05,71308.0,19.15,19.17,19.03,19.05,71308.0
2017-05-30 11:30:00,19.05,19.06,18.97,19.04,153862.0,19.05,19.06,18.97,19.04,153862.0
2017-05-30 12:00:00,19.05,19.06,19.0,19.02,98206.0,19.05,19.06,19.0,19.02,98206.0
2017-05-30 12:30:00,19.01,19.02,18.96,18.99,85422.0,19.01,19.02,18.96,18.99,85422.0
2017-05-30 13:00:00,19.0,19.04,18.96,19.03,119177.0,19.0,19.04,18.96,19.03,119177.0
2017-05-30 13:30:00,19.02,19.11,19.01,19.07,100731.0,19.02,19.11,19.01,19.07,100731.0
2017-05-30 14:00:00,19.08,19.08,19.0,19.01,73745.0,19.08,19.08,19.0,19.01,73745.0
2017-05-30 14:30:00,19.0,19.08,18.99,19.07,197673.0,19.0,19.08,18.99,19.07,197673.0
2017-05-30 15:00:00,19.07,19.14,19.07,19.11,90781.0,19.07,19.14,19.07,19.11,90781.0
2017-05-30 15:30:00,19.11,19.12,19.01,19.02,341224.0,19.11,19.12,19.01,19.02,341224.0
2017-05-31 09:30:00,19.08,19.09,18.66,18.66,156676.0,19.08,19.09,18.66,18.66,156676.0
2017-05-31 10:00:00,18.68,18.76,18.57,18.75,205043.0,18.68,18.76,18.57,18.75,205043.0
2017-05-31 10:30:00,18.76,18.89,18.75,18.86,152154.0,18.76,18.89,18.75,18.86,152154.0
2017-05-31 11:00:00,18.86,18.93,18.85,18.87,76933.0,18.86,18.93,18.85,18.87,76933.0
2017-05-31 11:30:00,18.87,18.89,18.83,18.84,69072.0,18.87,18.89,18.83,18.84,69072.0
2017-05-31 12:00:00,18.84,18.84,18.78,18.79,53228.0,18.84,18.84,18.78,18.79,53228.0
2017-05-31 12:30:00,18.79,18.86,18.78,18.81,53228.0,18.79,18.86,18.78,18.81,53228.0
2017-05-31 13:00:00,18.82,18.84,18.8,18.8,81366.0,18.82,18.84,18.8,18.8,81366.0
2017-05-31 13:30:00,18.8,18.82,18.76,18.8,72367.0,18.8,18.82,18.76,18.8,72367.0
2017-05-31 14:00:00,18.81,18.88,18.75,18.84,118858.0,18.81,18.88,18.75,18.84,118858.0
2017-05-31 14:30:00,18.84,18.84,18.77,18.82,89048.0,18.84,18.84,18.77,18.82,89048.0
2017-05-31 15:00:00,18.82,18.86,18.81,18.85,116300.0,18.82,18.86,18.81,18.85,116300.0
2017-05-31 15:30:00,18.85,18.93,18.84,18.88,528703.0,18.85,18.93,18.84,18.88,528703.0
2017-06-01 09:30:00,18.98,19.14,18.72,19.12,148120.0,18.98,19.14,18.72,19.12,148120.0
2017-06-01 10:00:00,19.13,19.19,19.08,19.15,165081.0,19.13,19.19,19.08,19.15,165081.0
2017-06-01 10:30:00,19.15,19.25,19.09,19.22,158856.0,19.15,19.25,19.09,19.22,158856.0
2017-06-01 11:00:00,19.22,19.4,19.22,19.36,293686.0,19.22,19.4,19.22,19.36,293686.0
2017-06-01 11:30:00,19.36,19.62,19.32,19.59,358898.0,19.36,19.62,19.32,19.59,358898.0
2017-06-01 12:00:00,19.6,19.69,19.55,19.58,217659.0,19.6,19.69,19.55,19.58,217659.0
2017-06-01 12:30:00,19.57,19.61,19.52,19.56,126032.0,19.57,19.61,19.52,19.56,126032.0
2017-06-01 13:00:00,19.56,19.63,19.56,19.59,179762.0,19.56,19.63,19.56,19.59,179762.0
2017-06-01 13:30:00,19.59,19.66,19.57,19.64,212756.0,19.59,19.66,19.57,19.64,212756.0
2017-06-01 14:00:00,19.64,19.71,19.61,19.68,163999.0,19.64,19.71,19.61,19.68,163999.0
2017-06-01 14:30:00,19.68,19.78,19.65,19.73,172444.0,19.68,19.78,19.65,19.73,172444.0
2017-06-01 15:00:00,19.73,19.73,19.6,19.62,181517.0,19.73,19.73,19.6,19.62,181517.0
2017-06-01 15:30:00,19.62,19.63,19.57,19.59,420048.0,19.62,19.63,19.57,19.59,420048.0
2017-06-02 09:30:00,19.45,19.58,18.87,18.88,423971.0,19.45,19.58,18.87,18.88,423971.0
2017-06-02 10:00:00,18.88,18.98,18.86,18.87,310521.0,18.88,18.98,18.86,18.87,310521.0
2017-06-02 10:30:00,18.88,18.96,18.87,18.94,175181.0,18.88,18.96,18.87,18.94,175181.0
2017-06-02 11:00:00,18.93,18.98,18.86,18.92,153424.0,18.93,18.98,18.86,18.92,153424.0
2017-06-02 11:30:00,18.92,19.0,18.85,18.95,180876.0,18.92,19.0,18.85,18.95,180876.0
2017-06-02 12:00:00,18.94,18.94,18.86,18.91,182784.0,18.94,18.94,18.86,18.91,182784.0
2017-06-02 12:30:00,18.91,18.97,18.87,18.94,134781.0,18.91,18.97,18.87,18.94,134781.0
2017-06-02 13:00:00,18.93,19.0,18.91,18.99,136720.0,18.93,19.0,18.91,18.99,136720.0
2017-06-02 13:30:00,18.99,19.06,18.97,19.06,156332.0,18.99,19.06,18.97,19.06,156332.0
2017-06-02 14:00:00,19.07,19.09,18.99,19.0,186522.0,19.07,19.09,18.99,19.0,186522.0
2017-06-02 14:30:00,19.0,19.0,18.95,18.96,145904.0,19.0,19.0,18.95,18.96,145904.0
2017-06-02 15:00:00,18.96,18.98,18.9,18.93,178290.0,18.96,18.98,18.9,18.93,178290.0
2017-06-02 15:30:00,18.94,19.0,18.91,18.93,619009.0,18.94,19.0,18.91,18.93,619009.0
2017-06-05 09:30:00,18.97,18.97,18.49,18.61,473267.0,18.97,18.97,18.49,18.61,473267.0
2017-06-05 10:00:00,18.62,18.68,18.54,18.62,454838.0,18.62,18.68,18.54,18.62,454838.0
2017-06-05 10:30:00,18.62,18.62,18.45,18.46,250896.0,18.62,18.62,18.45,18.46,250896.0
2017-06-05 11:00:00,18.46,18.53,18.44,18.45,213996.0,18.46,18.53,18.44,18.45,213996.0
2017-06-05 11:30:00,18.46,18.56,18.45,18.53,148564.0,18.46,18.56,18.45,18.53,148564.0
2017-06-05 12:00:00,18.53,18.56,18.46,18.48,256129.0,18.53,18.56,18.46,18.48,256129.0
2017-06-05 12:30:00,18.48,18.62,18.47,18.62,329010.0,18.48,18.62,18.47,18.62,329010.0
2017-06-05 13:00:00,18.62,18.68,18.62,18.68,153296.0,18.62,18.68,18.62,18.68,153296.0
2017-06-05 13:30:00,18.68,18.71,18.62,18.66,177864.0,18.68,18.71,18.62,18.66,177864.0
2017-06-05 14:00:00,18.67,18.72,18.6,18.6,124212.0,18.67,18.72,18.6,18.6,124212.0
2017-06-05 14:30:00,18.6,18.64,18.59,18.62,133787.0,18.6,18.64,18.59,18.62,133787.0
2017-06-05 15:00:00,18.63,18.65,18.58,18.59,174160.0,18.63,18.65,18.58,18.59,174160.0
2017-06-05 15:30:00,18.59,18.62,18.57,18.6,409389.0,18.59,18.62,18.57,18.6,409389.0
2017-06-06 09:30:00,18.55,18.57,18.25,18.42,244792.0,18.55,18.57,18.25,18.42,244792.0
2017-06-06 10:00:00,18.42,18.49,18.37,18.4,214352.0,18.42,18.49,18.37,18.4,214352.0
2017-06-06 10:30:00,18.39,18.42,18.29,18.29,144597.0,18.39,18.42,18.29,18.29,144597.0
2017-06-06 11:00:00,18.29,18.29,18.15,18.16,193210.0,18.29,18.29,18.15,18.16,193210.0
2017-06-06 11:30:00,18.16,18.23,18.05,18.07,217011.0,18.16,18.23,18.05,18.07,217011.0
2017-06-06 12:00:00,18.07,18.13,18.05,18.11,145918.0,18.07,18.13,18.05,18.11,145918.0
2017-06-06 12:30:00,18.11,18.14,18.07,18.12,136641.0,18.11,18.14,18.07,18.12,136641.0
2017-06-06 13:00:00,18.13,18.18,18.11,18.18,120682.0,18.13,18.18,18.11,18.18,120682.0
2017-06-06 13:30:00,18.17,18.18,18.12,18.16,99097.0,18.17,18.18,18.12,18.16,99097.0
2017-06-06 14:00:00,18.17,18.21,18.16,18.21,110508.0,18.17,18.21,18.16,18.21,110508.0
2017-06-06 14:30:00,18.21,18.33,18.2,18.28,160625.0,18.21,18.33,18.2,18.28,160625.0
2017-06-06 15:00:00,18.29,18.29,18.21,18.25,148848.0,18.29,18.29,18.21,18.25,148848.0
2017-06-06 15:30:00,18.25,18.25,18.18,18.19,339393.0,18.25,18.25,18.18,18.19,339393.0
2017-06-07 09:30:00,18.31,18.39,18.06,18.28,218368.0,18.31,18.39,18.06,18.28,218368.0
2017-06-07 10:00:00,18.28,18.51,18.25,18.36,286638.0,18.28,18.51,18.25,18.36,286638.0
2017-06-07 10:30:00,18.36,18.36,18.13,18.14,181115.0,18.36,18.36,18.13,18.14,181115.0
2017-06-07 11:00:00,18.14,18.19,18.08,18.18,264010.0,18.14,18.19,18.08,18.18,264010.0
2017-06-07 11:30:00,18.19,18.32,18.19,18.19,83151.0,18.19,18.32,18.19,18.19,83151.0
2017-06-07 12:00:00,18.2,18.28,18.19,18.27,104299.0,18.2,18.28,18.19,18.27,104299.0
2017-06-07 12:30:00,18.26,18.27,18.19,18.22,252958.0,18.26,18.27,18.19,18.22,252958.0
2017-06-07 13:00:00,18.22,18.25,18.11,18.12,177247.0,18.22,18.25,18.11,18.12,177247.0
2017-06-07 13:30:00,18.12,18.12,17.91,17.91,314151.0,18.12,18.12,17.91,17.91,314151.0
2017-06-07 14:00:00,17.92,17.96,17.82,17.86,264793.0,17.92,17.96,17.82,17.86,264793.0
2017-06-07 14:30:00,17.87,18.01,17.86,17.98,303269.0,17.87,18.01,17.86,17.98,303269.0
2017-06-07 15:00:00,17.98,18.11,17.97,18.11,272943.0,17.98,18.11,17.97,18.11,272943.0
2017-06-07 15:30:00,18.11,18.25,18.09,18.22,945681.0,18.11,18.25,18.09,18.22,945681.0
2017-06-08 09:30:00,16.55,16.94,16.21,16.54,2254447.0,16.55,16.94,16.21,16.54,2254447.0
2017-06-08 10:00:00,16.54,16.68,16.33,16.37,1245559.0,16.54,16.68,16.33,16.37,1245559.0
2017-06-08 10:30:00,16.38,16.89,16.33,16.69,1207064.0,16.38,16.89,16.33,16.69,1207064.0
2017-06-08 11:00:00,16.69,16.87,16.68,16.72,496023.0,16.69,16.87,16.68,16.72,496023.0
2017-06-08 11:30:00,16.73,16.73,16.51,16.57,636863.0,16.73,16.73,16.51,16.57,636863.0
2017-06-08 12:00:00,16.57,16.89,16.57,16.82,520963.0,16.57,16.89,16.57,16.82,520963.0
2017-06-08 12:30:00,16.82,16.9,16.75,16.81,475512.0,16.82,16.9,16.75,16.81,475512.0
2017-06-08 13:00:00,16.82,16.83,16.79,16.79,365259.0,16.82,16.83,16.79,16.79,365259.0
2017-06-08 13:30:00,16.8,16.82,16.77,16.78,544580.0,16.8,16.82,16.77,16.78,544580.0
2017-06-08 14:00:00,16.78,16.98,16.76,16.77,583076.0,16.78,16.98,16.76,16.77,583076.0
2017-06-08 14:30:00,16.77,16.8,16.57,16.77,813726.0,16.77,16.8,16.57,16.77,813726.0
2017-06-08 15:00:00,16.76,16.78,16.58,16.59,538907.0,16.76,16.78,16.58,16.59,538907.0
2017-06-08 15:30:00,16.59,16.59,16.19,16.35,2760989.0,16.59,16.59,16.19,16.35,2760989.0
2017-06-09 09:30:00,16.34,16.85,16.34,16.77,813594.0,16.34,16.85,16.34,16.77,813594.0
2017-06-09 10:00:00,16.78,16.9,16.65,16.9,651080.0,16.78,16.9,16.65,16.9,651080.0
2017-06-09 10:30:00,16.9,17.07,16.75,17.01,650486.0,16.9,17.07,16.75,17.01,650486.0
2017-06-09 11:00:00,17.0,17.18,16.92,17.14,511756.0,17.0,17.18,16.92,17.14,511756.0
2017-06-09 11:30:00,17.14,17.41,17.13,17.34,649354.0,17.14,17.41,17.13,17.34,649354.0
2017-06-09 12:00:00,17.34,17.55,17.32,17.33,527235.0,17.34,17.55,17.32,17.33,527235.0
2017-06-09 12:30:00,17.33,17.59,17.32,17.41,363581.0,17.33,17.59,17.32,17.41,363581.0
2017-06-09 13:00:00,17.41,17.59,17.4,17.44,297409.0,17.41,17.59,17.4,17.44,297409.0
2017-06-09 13:30:00,17.44,17.66,17.4,17.63,396146.0,17.44,17.66,17.4,17.63,396146.0
2017-06-09 14:00:00,17.63,17.94,17.62,17.9,738708.0,17.63,17.94,17.62,17.9,738708.0
2017-06-09 14:30:00,17.9,17.98,17.54,17.69,648539.0,17.9,17.98,17.54,17.69,648539.0
2017-06-09 15:00:00,17.7,17.73,17.57,17.62,685691.0,17.7,17.73,17.57,17.62,685691.0
2017-06-09 15:30:00,17.63,17.75,17.38,17.61,1919922.0,17.63,17.75,17.38,17.61,1919922.0
2017-06-12 09:30:00,17.53,18.34,17.47,18.21,884201.0,17.53,18.34,17.47,18.21,884201.0
2017-06-12 10:00:00,18.21,18.32,17.92,18.31,637835.0,18.21,18.32,17.92,18.31,637835.0
2017-06-12 10:30:00,18.31,18.32,18.07,18.09,432979.0,18.31,18.32,18.07,18.09,432979.0
2017-06-12 11:00:00,18.1,18.13,17.75,18.03,679348.0,18.1,18.13,17.75,18.03,679348.0
2017-06-12 11:30:00,18.03,18.22,18.01,18.16,465595.0,18.03,18.22,18.01,18.16,465595.0
2017-06-12 12:00:00,18.16,18.22,18.09,18.2,392093.0,18.16,18.22,18.09,18.2,392093.0
2017-06-12 12:30:00,18.19,18.33,18.19,18.31,298414.0,18.19,18.33,18.19,18.31,298414.0
2017-06-12 13:00:00,18.31,18.4,18.3,18.39,316502.0,18.31,18.4,18.3,18.39,316502.0
2017-06-12 13:30:00,18.39,18.45,18.37,18.42,318389.0,18.39,18.45,18.37,18.42,318389.0
2017-06-12 14:00:00,18.42,18.5,18.25,18.27,452838.0,18.42,18.5,18.25,18.27,452838.0
2017-06-12 14:30:00,18.27,18.28,18.12,18.16,446586.0,18.27,18.28,18.12,18.16,446586.0
2017-06-12 15:00:00,18.16,18.27,18.15,18.16,507519.0,18.16,18.27,18.15,18.16,507519.0
2017-06-12 15:30:00,18.16,18.2,18.1,18.18,899724.0,18.16,18.2,18.1,18.18,899724.0
2017-06-13 09:30:00,18.22,18.31,17.76,17.9,292411.0,18.22,18.31,17.76,17.9,292411.0
2017-06-13 10:00:00,17.89,18.11,17.87,18.06,227266.0,17.89,18.11,17.87,18.06,227266.0
2017-06-13 10:30:00,18.06,18.28,17.99,18.21,265070.0,18.06,18.28,17.99,18.21,265070.0
2017-06-13 11:00:00,18.21,18.21,17.91,18.0,225065.0,18.21,18.21,17.91,18.0,225065.0
2017-06-13 11:30:00,18.0,18.11,17.94,17.96,180648.0,18.0,18.11,17.94,17.96,180648.0
2017-06-13 12:00:00,17.95,17.95,17.82,17.92,173947.0,17.95,17.95,17.82,17.92,173947.0
2017-06-13 12:30:00,17.92,18.03,17.92,17.99,101824.0,17.92,18.03,17.92,17.99,101824.0
2017-06-13 13:00:00,17.99,17.99,17.73,17.74,195642.0,17.99,17.99,17.73,17.74,195642.0
2017-06-13 13:30:00,17.75,17.77,17.62,17.71,292650.0,17.75,17.77,17.62,17.71,292650.0
2017-06-13 14:00:00,17.71,17.86,17.71,17.85,140152.0,17.71,17.86,17.71,17.85,140152.0
2017-06-13 14:30:00,17.85,17.86,17.72,17.72,190841.0,17.85,17.86,17.72,17.72,190841.0
2017-06-13 15:00:00,17.73,17.96,17.72,17.93,244672.0,17.73,17.96,17.72,17.93,244672.0
2017-06-13 15:30:00,17.92,17.97,17.88,17.95,585808.0,17.92,17.97,17.88,17.95,585808.0
2017-06-14 09:30:00,17.89,18.05,17.55,17.77,394917.0,17.89,18.05,17.55,17.77,394917.0
2017-06-14 10:00:00,17.78,18.07,17.78,18.04,323167.0,17.78,18.07,17.78,18.04,323167.0
2017-06-14 10:30:00,18.05,18.1,17.96,17.98,334458.0,18.05,18.1,17.96,17.98,334458.0
2017-06-14 11:00:00,17.99,18.04,17.92,17.94,245859.0,17.99,18.04,17.92,17.94,245859.0
2017-06-14 11:30:00,17.94,17.96,17.92,17.95,188637.0,17.94,17.96,17.92,17.95,188637.0
2017-06-14 12:00:00,17.96,18.13,17.95,18.1,246480.0,17.96,18.13,17.95,18.1,246480.0
2017-06-14 12:30:00,18.1,18.11,18.04,18.05,162764.0,18.1,18.11,18.04,18.05,162764.0
2017-06-14 13:00:00,18.05,18.15,17.98,17.98,232542.0,18.05,18.15,17.98,17.98,232542.0
2017-06-14 13:30:00,17.98,18.0,17.94,18.0,189566.0,17.98,18.0,17.94,18.0,189566.0
2017-06-14 14:00:00,18.0,18.14,17.99,18.09,268601.0,18.0,18.14,17.99,18.09,268601.0
2017-06-14 14:30:00,18.09,18.23,18.09,18.23,297552.0,18.09,18.23,18.09,18.23,297552.0
2017-06-14 15:00:00,18.22,18.35,18.22,18.28,511967.0,18.22,18.35,18.22,18.28,511967.0
2017-06-14 15:30:00,18.28,18.36,18.22,18.25,982977.0,18.28,18.36,18.22,18.25,982977.0
2017-06-15 09:30:00,18.1,18.37,17.94,18.24,422764.0,18.1,18.37,17.94,18.24,422764.0
2017-06-15 10:00:00,18.23,18.38,18.2,18.21,398282.0,18.23,18.38,18.2,18.21,398282.0
2017-06-15 10:30:00,18.21,18.22,17.97,18.04,440125.0,18.21,18.22,17.97,18.04,440125.0
2017-06-15 11:00:00,18.04,18.06,17.98,18.04,493502.0,18.04,18.06,17.98,18.04,493502.0
2017-06-15 11:30:00,18.05,18.12,18.04,18.11,205800.0,18.05,18.12,18.04,18.11,205800.0
2017-06-15 12:00:00,18.12,18.16,18.09,18.1,145824.0,18.12,18.16,18.09,18.1,145824.0
2017-06-15 12:30:00,18.1,18.11,18.02,18.08,144779.0,18.1,18.11,18.02,18.08,144779.0
2017-06-15 13:00:00,18.07,18.08,17.96,17.97,114387.0,18.07,18.08,17.96,17.97,114387.0
2017-06-15 13:30:00,17.97,18.0,17.95,17.98,114987.0,17.97,18.0,17.95,17.98,114987.0
2017-06-15 14:00:00,17.98,18.1,17.98,18.09,237410.0,17.98,18.1,17.98,18.09,237410.0
2017-06-15 14:30:00,18.09,18.14,18.08,18.14,196292.0,18.09,18.14,18.08,18.14,196292.0
2017-06-15 15:00:00,18.14,18.25,18.13,18.25,340026.0,18.14,18.25,18.13,18.25,340026.0
2017-06-15 15:30:00,18.24,18.25,18.13,18.18,554780.0,18.24,18.25,18.13,18.18,554780.0
2017-06-16 09:30:00,18.26,18.3,17.73,17.79,273708.0,18.26,18.3,17.73,17.79,273708.0
2017-06-16 10:00:00,17.78,17.98,17.75,17.91,253648.0,17.78,17.98,17.75,17.91,253648.0
2017-06-16 10:30:00,17.92,18.01,17.87,17.95,193728.0,17.92,18.01,17.87,17.95,193728.0
2017-06-16 11:00:00,17.96,18.08,17.93,17.96,248179.0,17.96,18.08,17.93,17.96,248179.0
2017-06-16 11:30:00,17.97,17.98,17.86,17.92,297285.0,17.97,17.98,17.86,17.92,297285.0
2017-06-16 12:00:00,17.92,17.96,17.9,17.93,152311.0,17.92,17.96,17.9,17.93,152311.0
2017-06-16 12:30:00,17.92,17.94,17.79,17.83,171983.0,17.92,17.94,17.79,17.83,171983.0
2017-06-16 13:00:00,17.82,17.88,17.82,17.85,150087.0,17.82,17.88,17.82,17.85,150087.0
2017-06-16 13:30:00,17.85,17.9,17.84,17.89,184929.0,17.85,17.9,17.84,17.89,184929.0
2017-06-16 14:00:00,17.9,17.92,17.88,17.9,137280.0,17.9,17.92,17.88,17.9,137280.0
2017-06-16 14:30:00,17.91,17.99,17.88,17.93,255042.0,17.91,17.99,17.88,17.93,255042.0
2017-06-16 15:00:00,17.93,18.02,17.92,17.99,353565.0,17.93,18.02,17.92,17.99,353565.0
2017-06-16 15:30:00,18.0,18.13,17.99,18.09,730630.0,18.0,18.13,17.99,18.09,730630.0
2017-06-19 09:30:00,18.17,18.23,17.67,17.67,306479.0,18.17,18.23,17.67,17.67,306479.0
2017-06-19 10:00:00,17.67,17.84,17.61,17.78,197445.0,17.67,17.84,17.61,17.78,197445.0
2017-06-19 10:30:00,17.78,17.97,17.78,17.89,224926.0,17.78,17.97,17.78,17.89,224926.0
2017-06-19 11:00:00,17.89,17.9,17.83,17.84,146609.0,17.89,17.9,17.83,17.84,146609.0
2017-06-19 11:30:00,17.83,17.99,17.83,17.95,112004.0,17.83,17.99,17.83,17.95,112004.0
2017-06-19 12:00:00,17.95,18.03,17.94,18.02,129868.0,17.95,18.03,17.94,18.02,129868.0
2017-06-19 12:30:00,18.01,18.14,17.99,18.14,129591.0,18.01,18.14,17.99,18.14,129591.0
2017-06-19 13:00:00,18.14,18.2,18.13,18.18,91464.0,18.14,18.2,18.13,18.18,91464.0
2017-06-19 13:30:00,18.17,18.2,18.1,18.1,81240.0,18.17,18.2,18.1,18.1,81240.0
2017-06-19 14:00:00,18.1,18.12,18.01,18.07,130745.0,18.1,18.12,18.01,18.07,130745.0
2017-06-19 14:30:00,18.07,18.11,18.03,18.04,141631.0,18.07,18.11,18.03,18.04,141631.0
2017-06-19 15:00:00,18.03,18.13,18.02,18.13,202360.0,18.03,18.13,18.02,18.13,202360.0
2017-06-19 15:30:00,18.13,18.19,18.11,18.14,434125.0,18.13,18.19,18.11,18.14,434125.0
2017-06-20 09:30:00,18.1,18.14,17.79,17.82,256489.0,18.1,18.14,17.79,17.82,256489.0
2017-06-20 10:00:00,17.82,17.85,17.76,17.81,118933.0,17.82,17.85,17.76,17.81,118933.0
2017-06-20 10:30:00,17.81,17.82,17.62,17.65,222772.0,17.81,17.82,17.62,17.65,222772.0
2017-06-20 11:00:00,17.66,17.77,17.66,17.7,166351.0,17.66,17.77,17.66,17.7,166351.0
2017-06-20 11:30:00,17.71,17.73,17.58,17.6,116852.0,17.71,17.73,17.58,17.6,116852.0
2017-06-20 12:00:00,17.6,17.6,17.51,17.55,169335.0,17.6,17.6,17.51,17.55,169335.0
2017-06-20 12:30:00,17.56,17.67,17.56,17.65,206920.0,17.56,17.67,17.56,17.65,206920.0
2017-06-20 13:00:00,17.65,17.67,17.46,17.5,126512.0,17.65,17.67,17.46,17.5,126512.0
2017-06-20 13:30:00,17.51,17.53,17.46,17.52,78455.0,17.51,17.53,17.46,17.52,78455.0
2017-06-20 14:00:00,17.52,17.59,17.51,17.58,109007.0,17.52,17.59,17.51,17.58,109007.0
2017-06-20 14:30:00,17.58,17.64,17.58,17.61,242422.0,17.58,17.64,17.58,17.61,242422.0
2017-06-20 15:00:00,17.61,17.73,17.58,17.72,183075.0,17.61,17.73,17.58,17.72,183075.0
2017-06-20 15:30:00,17.71,17.72,17.57,17.6,540910.0,17.71,17.72,17.57,17.6,540910.0
2017-06-21 09:30:00,17.57,17.75,17.34,17.53,417314.0,17.57,17.75,17.34,17.53,417314.0
2017-06-21 10:00:00,17.53,17.53,17.35,17.43,233811.0,17.53,17.53,17.35,17.43,233811.0
2017-06-21 10:30:00,17.43,17.54,17.41,17.44,154747.0,17.43,17.54,17.41,17.44,154747.0
2017-06-21 11:00:00,17.44,17.47,17.38,17.41,178195.0,17.44,17.47,17.38,17.41,178195.0
2017-06-21 11:30:00,17.4,17.47,17.36,17.46,131968.0,17.4,17.47,17.36,17.46,131968.0
2017-06-21 12:00:00,17.46,17.51,17.44,17.47,134959.0,17.46,17.51,17.44,17.47,134959.0
2017-06-21 12:30:00,17.47,17.49,17.37,17.39,128292.0,17.47,17.49,17.37,17.39,128292.0
2017-06-21 13:00:00,17.39,17.42,17.37,17.38,148289.0,17.39,17.42,17.37,17.38,148289.0
2017-06-21 13:30:00,17.38,17.39,17.24,17.27,126302.0,17.38,17.39,17.24,17.27,126302.0
2017-06-21 14:00:00,17.26,17.31,17.24,17.3,112028.0,17.26,17.31,17.24,17.3,112028.0
2017-06-21 14:30:00,17.3,17.36,17.23,17.26,122988.0,17.3,17.36,17.23,17.26,122988.0
2017-06-21 15:00:00,17.27,17.35,17.25,17.26,133170.0,17.27,17.35,17.25,17.26,133170.0
2017-06-21 15:30:00,17.27,17.32,17.23,17.27,499200.0,17.27,17.32,17.23,17.27,499200.0
2017-06-22 09:30:00,17.28,17.47,17.12,17.4,273582.0,17.28,17.47,17.12,17.4,273582.0
2017-06-22 10:00:00,17.39,17.46,17.21,17.35,261923.0,17.39,17.46,17.21,17.35,261923.0
2017-06-22 10:30:00,17.35,17.38,17.28,17.37,217244.0,17.35,17.38,17.28,17.37,217244.0
2017-06-22 11:00:00,17.37,17.5,17.37,17.5,148801.0,17.37,17.5,17.37,17.5,148801.0
2017-06-22 11:30:00,17.5,17.58,17.48,17.55,111989.0,17.5,17.58,17.48,17.55,111989.0
2017-06-22 12:00:00,17.56,17.69,17.55,17.62,109432.0,17.56,17.69,17.55,17.62,109432.0
2017-06-22 12:30:00,17.63,17.68,17.6,17.66,67614.0,17.63,17.68,17.6,17.66,67614.0
2017-06-22 13:00:00,17.66,17.66,17.53,17.64,70528.0,17.66,17.66,17.53,17.64,70528.0
2017-06-22 13:30:00,17.64,17.7,17.63,17.67,47704.0,17.64,17.7,17.63,17.67,47704.0
2017-06-22 14:00:00,17.67,17.69,17.63,17.66,44063.0,17.67,17.69,17.63,17.66,44063.0
2017-06-22 14:30:00,17.65,17.7,17.61,17.67,131903.0,17.65,17.7,17.61,17.67,131903.0
2017-06-22 15:00:00,17.67,17.69,17.56,17.56,157744.0,17.67,17.69,17.56,17.56,157744.0
2017-06-22 15:30:00,17.57,17.57,17.44,17.47,540412.0,17.57,17.57,17.44,17.47,540412.0
2017-06-23 09:30:00,17.41,17.62,17.16,17.48,190166.0,17.41,17.62,17.16,17.48,190166.0
2017-06-23 10:00:00,17.48,17.57,17.48,17.5,134279.0,17.48,17.57,17.48,17.5,134279.0
2017-06-23 10:30:00,17.5,17.51,17.45,17.5,173365.0,17.5,17.51,17.45,17.5,173365.0
2017-06-23 11:00:00,17.49,17.51,17.36,17.36,145995.0,17.49,17.51,17.36,17.36,145995.0
2017-06-23 11:30:00,17.36,17.36,17.29,17.31,148456.0,17.36,17.36,17.29,17.31,148456.0
2017-06-23 12:00:00,17.31,17.39,17.31,17.32,116256.0,17.31,17.39,17.31,17.32,116256.0
2017-06-23 12:30:00,17.32,17.33,17.29,17.3,117640.0,17.32,17.33,17.29,17.3,117640.0
2017-06-23 13:00:00,17.3,17.31,17.22,17.25,117426.0,17.3,17.31,17.22,17.25,117426.0
2017-06-23 13:30:00,17.24,17.45,17.22,17.45,230577.0,17.24,17.45,17.22,17.45,230577.0
2017-06-23 14:00:00,17.45,17.52,17.44,17.51,120002.0,17.45,17.52,17.44,17.51,120002.0
2017-06-23 14:30:00,17.5,17.6,17.49,17.6,117918.0,17.5,17.6,17.49,17.6,117918.0
2017-06-23 15:00:00,17.59,17.76,17.54,17.73,172170.0,17.59,17.76,17.54,17.73,172170.0
2017-06-23 15:30:00,17.74,17.8,17.71,17.76,526055.0,17.74,17.8,17.71,17.76,526055.0
2017-06-26 09:30:00,17.83,18.01,17.67,18.01,150114.0,17.83,18.01,17.67,18.01,150114.0
2017-06-26 10:00:00,18.0,18.08,17.99,18.05,141517.0,18.0,18.08,17.99,18.05,141517.0
2017-06-26 10:30:00,18.05,18.09,17.99,18.07,173273.0,18.05,18.09,17.99,18.07,173273.0
2017-06-26 11:00:00,18.08,18.08,17.88,17.91,164194.0,18.08,18.08,17.88,17.91,164194.0
2017-06-26 11:30:00,17.91,17.99,17.89,17.94,95462.0,17.91,17.99,17.89,17.94,95462.0
2017-06-26 12:00:00,17.94,18.09,17.93,18.09,214544.0,17.94,18.09,17.93,18.09,214544.0
2017-06-26 12:30:00,18.08,18.11,18.06,18.11,71433.0,18.08,18.11,18.06,18.11,71433.0
2017-06-26 13:00:00,18.11,18.21,18.11,18.13,110554.0,18.11,18.21,18.11,18.13,110554.0
2017-06-26 13:30:00,18.13,18.14,18.1,18.12,71241.0,18.13,18.14,18.1,18.12,71241.0
2017-06-26 14:00:00,18.11,18.14,18.06,18.07,71684.0,18.11,18.14,18.06,18.07,71684.0
2017-06-26 14:30:00,18.06,18.07,17.97,18.04,113918.0,18.06,18.07,17.97,18.04,113918.0
2017-06-26 15:00:00,18.04,18.12,18.03,18.05,114601.0,18.04,18.12,18.03,18.05,114601.0
2017-06-26 15:30:00,18.05,18.07,18.01,18.07,463520.0,18.05,18.07,18.01,18.07,463520.0
2017-06-27 09:30:00,18.03,18.28,18.0,18.09,163115.0,18.03,18.28,18.0,18.09,163115.0
2017-06-27 10:00:00,18.08,18.34,18.03,18.31,134974.0,18.08,18.34,18.03,18.31,134974.0
2017-06-27 10:30:00,18.3,18.44,18.25,18.34,151320.0,18.3,18.44,18.25,18.34,151320.0
2017-06-27 11:00:00,18.35,18.44,18.29,18.42,90043.0,18.35,18.44,18.29,18.42,90043.0
2017-06-27 11:30:00,18.42,18.44,18.35,18.37,101158.0,18.42,18.44,18.35,18.37,101158.0
2017-06-27 12:00:00,18.36,18.37,18.3,18.31,68594.0,18.36,18.37,18.3,18.31,68594.0
2017-06-27 12:30:00,18.31,18.31,18.23,18.27,45543.0,18.31,18.31,18.23,18.27,45543.0
2017-06-27 13:00:00,18.26,18.3,18.2,18.3,77552.0,18.26,18.3,18.2,18.3,77552.0
2017-06-27 13:30:00,18.3,18.32,18.23,18.27,115096.0,18.3,18.32,18.23,18.27,115096.0
2017-06-27 14:00:00,18.26,18.27,18.17,18.2,58389.0,18.26,18.27,18.17,18.2,58389.0
2017-06-27 14:30:00,18.2,18.27,18.2,18.24,52571.0,18.2,18.27,18.2,18.24,52571.0
2017-06-27 15:00:00,18.23,18.26,18.21,18.22,156228.0,18.23,18.26,18.21,18.22,156228.0
2017-06-27 15:30:00,18.23,18.23,18.15,18.19,440547.0,18.23,18.23,18.15,18.19,440547.0
2017-06-28 09:30:00,18.31,18.49,18.14,18.22,122194.0,18.31,18.49,18.14,18.22,122194.0
2017-06-28 10:00:00,18.23,18.48,18.23,18.45,108100.0,18.23,18.48,18.23,18.45,108100.0
2017-06-28 10:30:00,18.45,18.48,18.35,18.48,182398.0,18.45,18.48,18.35,18.48,182398.0
2017-06-28 11:00:00,18.49,18.5,18.36,18.38,121268.0,18.49,18.5,18.36,18.38,121268.0
2017-06-28 11:30:00,18.39,18.41,18.34,18.36,94759.0,18.39,18.41,18.34,18.36,94759.0
2017-06-28 12:00:00,18.35,18.36,18.21,18.21,71888.0,18.35,18.36,18.21,18.21,71888.0
2017-06-28 12:30:00,18.21,18.34,18.21,18.28,57860.0,18.21,18.34,18.21,18.28,57860.0
2017-06-28 13:00:00,18.28,18.32,18.26,18.28,53538.0,18.28,18.32,18.26,18.28,53538.0
2017-06-28 13:30:00,18.28,18.29,18.23,18.28,60639.0,18.28,18.29,18.23,18.28,60639.0
2017-06-28 14:00:00,18.28,18.29,18.21,18.22,68609.0,18.28,18.29,18.21,18.22,68609.0
2017-06-28 14:30:00,18.22,18.27,18.21,18.26,71944.0,18.22,18.27,18.21,18.26,71944.0
2017-06-28 15:00:00,18.26,18.31,18.19,18.2,166399.0,18.26,18.31,18.19,18.2,166399.0
2017-06-28 15:30:00,18.19,18.21,18.13,18.19,415448.0,18.19,18.21,18.13,18.19,415448.0
2017-06-29 09:30:00,18.21,18.53,18.19,18.45,113566.0,18.21,18.53,18.19,18.45,113566.0
2017-06-29 10:00:00,18.45,18.54,18.4,18.54,92856.0,18.45,18.54,18.4,18.54,92856.0
2017-06-29 10:30:00,18.54,18.67,18.49,18.5,128648.0,18.54,18.67,18.49,18.5,128648.0
2017-06-29 11:00:00,18.5,18.6,18.46,18.53,88238.0,18.5,18.6,18.46,18.53,88238.0
2017-06-29 11:30:00,18.53,18.53,18.23,18.24,93064.0,18.53,18.53,18.23,18.24,93064.0
2017-06-29 12:00:00,18.24,18.34,18.21,18.22,76168.0,18.24,18.34,18.21,18.22,76168.0
2017-06-29 12:30:00,18.21,18.31,18.18,18.29,67303.0,18.21,18.31,18.18,18.29,67303.0
2017-06-29 13:00:00,18.29,18.35,18.22,18.22,39482.0,18.29,18.35,18.22,18.22,39482.0
2017-06-29 13:30:00,18.23,18.35,18.2,18.33,63533.0,18.23,18.35,18.2,18.33,63533.0
2017-06-29 14:00:00,18.32,18.4,18.31,18.4,69611.0,18.32,18.4,18.31,18.4,69611.0
2017-06-29 14:30:00,18.39,18.53,18.38,18.48,110782.0,18.39,18.53,18.38,18.48,110782.0
2017-06-29 15:00:00,18.49,18.58,18.43,18.45,173574.0,18.49,18.58,18.43,18.45,173574.0
2017-06-29 15:30:00,18.45,18.48,18.41,18.44,372836.0,18.45,18.48,18.41,18.44,372836.0
2017-06-30 09:30:00,18.53,18.67,18.34,18.39,105384.0,18.53,18.67,18.34,18.39,105384.0
2017-06-30 10:00:00,18.39,18.4,18.24,18.32,98412.0,18.39,18.4,18.24,18.32,98412.0
2017-06-30 10:30:00,18.31,18.54,18.31,18.47,132377.0,18.31,18.54,18.31,18.47,132377.0
2017-06-30 11:00:00,18.47,18.6,18.47,18.53,193090.0,18.47,18.6,18.47,18.53,193090.0
2017-06-30 11:30:00,18.54,18.65,18.53,18.61,70550.0,18.54,18.65,18.53,18.61,70550.0
2017-06-30 12:00:00,18.61,18.64,18.55,18.55,53058.0,18.61,18.64,18.55,18.55,53058.0
2017-06-30 12:30:00,18.55,18.66,18.54,18.65,79417.0,18.55,18.66,18.54,18.65,79417.0
2017-06-30 13:00:00,18.65,18.77,18.64,18.75,101175.0,18.65,18.77,18.64,18.75,101175.0
2017-06-30 13:30:00,18.75,18.8,18.66,18.68,227475.0,18.75,18.8,18.66,18.68,227475.0
2017-06-30 14:00:00,18.68,18.71,18.61,18.68,69683.0,18.68,18.71,18.61,18.68,69683.0
2017-06-30 14:30:00,18.69,18.7,18.58,18.59,69140.0,18.69,18.7,18.58,18.59,69140.0
2017-06-30 15:00:00,18.59,18.64,18.57,18.61,103465.0,18.59,18.64,18.57,18.61,103465.0
2017-06-30 15:30:00,18.6,18.61,18.53,18.53,298734.0,18.6,18.61,18.53,18.53,298734.0
2017-07-03 09:30:00,18.67,19.07,18.58,19.02,227330.0,18.67,19.07,18.58,19.02,227330.0
2017-07-03 10:00:00,19.03,19.11,18.95,18.97,154438.0,19.03,19.11,18.95,18.97,154438.0
2017-07-03 10:30:00,18.97,19.07,18.93,18.95,119195.0,18.97,19.07,18.93,18.95,119195.0
2017-07-03 11:00:00,18.95,19.13,18.94,18.98,121038.0,18.95,19.13,18.94,18.98,121038.0
2017-07-03 11:30:00,18.99,19.04,18.93,18.97,62082.0,18.99,19.04,18.93,18.97,62082.0
2017-07-03 12:00:00,18.98,19.17,18.98,19.09,145514.0,18.98,19.17,18.98,19.09,145514.0
2017-07-03 12:30:00,19.09,19.28,19.07,19.08,302380.0,19.09,19.28,19.07,19.08,302380.0
2017-07-05 09:30:00,19.11,19.23,18.76,18.89,274279.0,19.11,19.23,18.76,18.89,274279.0
2017-07-05 10:00:00,18.89,18.96,18.7,18.77,291388.0,18.89,18.96,18.7,18.77,291388.0
2017-07-05 10:30:00,18.77,19.02,18.76,19.02,177187.0,18.77,19.02,18.76,19.02,177187.0
2017-07-05 11:00:00,19.01,19.04,18.87,18.88,139178.0,19.01,19.04,18.87,18.88,139178.0
2017-07-05 11:30:00,18.88,19.05,18.87,18.94,162568.0,18.88,19.05,18.87,18.94,162568.0
2017-07-05 12:00:00,18.95,18.98,18.85,18.97,123037.0,18.95,18.98,18.85,18.97,123037.0
2017-07-05 12:30:00,18.98,19.02,18.93,18.93,96085.0,18.98,19.02,18.93,18.93,96085.0
2017-07-05 13:00:00,18.94,19.03,18.93,18.95,113914.0,18.94,19.03,18.93,18.95,113914.0
2017-07-05 13:30:00,18.96,19.07,18.92,18.93,220361.0,18.96,19.07,18.92,18.93,220361.0
2017-07-05 14:00:00,18.93,19.11,18.92,19.11,176421.0,18.93,19.11,18.92,19.11,176421.0
2017-07-05 14:30:00,19.1,19.18,19.06,19.15,232022.0,19.1,19.18,19.06,19.15,232022.0
2017-07-05 15:00:00,19.16,19.23,19.11,19.16,270926.0,19.16,19.23,19.11,19.16,270926.0
2017-07-05 15:30:00,19.15,19.28,19.12,19.13,564019.0,19.15,19.28,19.12,19.13,564019.0
2017-07-06 09:30:00,18.68,18.74,18.29,18.3,426145.0,18.68,18.74,18.29,18.3,426145.0
2017-07-06 10:00:00,18.3,18.47,18.21,18.41,200268.0,18.3,18.47,18.21,18.41,200268.0
2017-07-06 10:30:00,18.4,18.43,18.28,18.32,295003.0,18.4,18.43,18.28,18.32,295003.0
2017-07-06 11:00:00,18.32,18.42,18.25,18.26,246450.0,18.32,18.42,18.25,18.26,246450.0
2017-07-06 11:30:00,18.26,18.28,18.19,18.25,135869.0,18.26,18.28,18.19,18.25,135869.0
2017-07-06 12:00:00,18.24,18.29,18.11,18.13,154547.0,18.24,18.29,18.11,18.13,154547.0
2017-07-06 12:30:00,18.13,18.16,18.07,18.08,142241.0,18.13,18.16,18.07,18.08,142241.0
2017-07-06 13:00:00,18.07,18.26,18.0,18.22,206774.0,18.07,18.26,18.0,18.22,206774.0
2017-07-06 13:30:00,18.22,18.26,18.16,18.16,79337.0,18.22,18.26,18.16,18.16,79337.0
2017-07-06 14:00:00,18.16,18.18,18.04,18.07,131750.0,18.16,18.18,18.04,18.07,131750.0
2017-07-06 14:30:00,18.06,18.08,17.98,17.99,150087.0,18.06,18.08,17.98,17.99,150087.0
2017-07-06 15:00:00,17.99,18.09,17.95,17.98,254123.0,17.99,18.09,17.95,17.98,254123.0
2017-07-06 15:30:00,17.98,18.0,17.91,17.97,616405.0,17.98,18.0,17.91,17.97,616405.0
2017-07-07 09:30:00,17.94,18.31,17.78,18.24,203613.0,17.94,18.31,17.78,18.24,203613.0
2017-07-07 10:00:00,18.24,18.46,18.21,18.31,402986.0,18.24,18.46,18.21,18.31,402986.0
2017-07-07 10:30:00,18.31,18.46,18.28,18.34,314873.0,18.31,18.46,18.28,18.34,314873.0
2017-07-07 11:00:00,18.35,18.36,18.25,18.35,180228.0,18.35,18.36,18.25,18.35,180228.0
2017-07-07 11:30:00,18.37,18.5,18.34,18.49,369063.0,18.37,18.5,18.34,18.49,369063.0
2017-07-07 12:00:00,18.5,18.54,18.42,18.48,288094.0,18.5,18.54,18.42,18.48,288094.0
2017-07-07 12:30:00,18.48,18.49,18.33,18.33,185546.0,18.48,18.49,18.33,18.33,185546.0
2017-07-07 13:00:00,18.33,18.35,18.24,18.33,210599.0,18.33,18.35,18.24,18.33,210599.0
2017-07-07 13:30:00,18.33,18.38,18.29,18.32,78616.0,18.33,18.38,18.29,18.32,78616.0
2017-07-07 14:00:00,18.32,18.42,18.3,18.37,213303.0,18.32,18.42,18.3,18.37,213303.0
2017-07-07 14:30:00,18.37,18.41,18.33,18.36,146174.0,18.37,18.41,18.33,18.36,146174.0
2017-07-07 15:00:00,18.36,18.43,18.31,18.41,204226.0,18.36,18.43,18.31,18.41,204226.0
2017-07-07 15:30:00,18.41,18.51,18.4,18.42,622629.0,18.41,18.51,18.4,18.42,622629.0
2017-07-10 09:30:00,18.37,18.41,18.07,18.13,694710.0,18.37,18.41,18.07,18.13,694710.0
2017-07-10 10:00:00,18.12,18.24,18.07,18.09,2389622.0,18.12,18.24,18.07,18.09,2389622.0
2017-07-10 10:30:00,18.09,18.09,17.89,18.03,373951.0,18.09,18.09,17.89,18.03,373951.0
2017-07-10 11:00:00,18.03,18.03,17.86,17.88,242206.0,18.03,18.03,17.86,17.88,242206.0
2017-07-10 11:30:00,17.87,17.87,17.74,17.76,140141.0,17.87,17.87,17.74,17.76,140141.0
2017-07-10 12:00:00,17.76,17.85,17.74,17.75,144410.0,17.76,17.85,17.74,17.75,144410.0
2017-07-10 12:30:00,17.75,17.84,17.68,17.84,352303.0,17.75,17.84,17.68,17.84,352303.0
2017-07-10 13:00:00,17.83,17.83,17.74,17.79,133870.0,17.83,17.83,17.74,17.79,133870.0
2017-07-10 13:30:00,17.79,17.84,17.75,17.79,222535.0,17.79,17.84,17.75,17.79,222535.0
2017-07-10 14:00:00,17.78,17.85,17.77,17.8,218871.0,17.78,17.85,17.77,17.8,218871.0
2017-07-10 14:30:00,17.8,17.81,17.75,17.76,209424.0,17.8,17.81,17.75,17.76,209424.0
2017-07-10 15:00:00,17.77,17.78,17.71,17.77,175670.0,17.77,17.78,17.71,17.77,175670.0
2017-07-10 15:30:00,17.78,17.78,17.68,17.76,690557.0,17.78,17.78,17.68,17.76,690557.0
2017-07-11 09:30:00,17.76,17.86,17.56,17.6,313351.0,17.76,17.86,17.56,17.6,313351.0
2017-07-11 10:00:00,17.6,17.64,17.48,17.53,267432.0,17.6,17.64,17.48,17.53,267432.0
2017-07-11 10:30:00,17.53,17.64,17.48,17.58,173176.0,17.53,17.64,17.48,17.58,173176.0
2017-07-11 11:00:00,17.57,17.58,17.39,17.45,154545.0,17.57,17.58,17.39,17.45,154545.0
2017-07-11 11:30:00,17.45,17.64,17.44,17.64,94502.0,17.45,17.64,17.44,17.64,94502.0
2017-07-11 12:00:00,17.64,17.74,17.61,17.65,99030.0,17.64,17.74,17.61,17.65,99030.0
2017-07-11 12:30:00,17.66,17.69,17.56,17.65,57678.0,17.66,17.69,17.56,17.65,57678.0
2017-07-11 13:00:00,17.64,17.65,17.56,17.59,65205.0,17.64,17.65,17.56,17.59,65205.0
2017-07-11 13:30:00,17.59,17.61,17.55,17.59,105444.0,17.59,17.61,17.55,17.59,105444.0
2017-07-11 14:00:00,17.59,17.62,17.53,17.53,87112.0,17.59,17.62,17.53,17.53,87112.0
2017-07-11 14:30:00,17.53,17.54,17.48,17.48,102333.0,17.53,17.54,17.48,17.48,102333.0
2017-07-11 15:00:00,17.48,17.66,17.46,17.64,192781.0,17.48,17.66,17.46,17.64,192781.0
2017-07-11 15:30:00,17.64,17.68,17.54,17.57,404056.0,17.64,17.68,17.54,17.57,404056.0
2017-07-12 09:30:00,17.71,17.9,17.6,17.7,118522.0,17.71,17.9,17.6,17.7,118522.0
2017-07-12 10:00:00,17.7,17.94,17.69,17.87,122266.0,17.7,17.94,17.69,17.87,122266.0
2017-07-12 10:30:00,17.87,17.96,17.72,17.75,128271.0,17.87,17.96,17.72,17.75,128271.0
2017-07-12 11:00:00,17.75,17.83,17.69,17.78,81622.0,17.75,17.83,17.69,17.78,81622.0
2017-07-12 11:30:00,17.78,17.78,17.67,17.73,155507.0,17.78,17.78,17.67,17.73,155507.0
2017-07-12 12:00:00,17.74,17.78,17.7,17.77,84038.0,17.74,17.78,17.7,17.77,84038.0
2017-07-12 12:30:00,17.77,17.78,17.7,17.72,71263.0,17.77,17.78,17.7,17.72,71263.0
2017-07-12 13:00:00,17.73,17.79,17.67,17.67,65191.0,17.73,17.79,17.67,17.67,65191.0
2017-07-12 13:30:00,17.67,17.69,17.62,17.65,68388.0,17.67,17.69,17.62,17.65,68388.0
2017-07-12 14:00:00,17.64,17.67,17.59,17.67,64085.0,17.64,17.67,17.59,17.67,64085.0
2017-07-12 14:30:00,17.68,17.68,17.52,17.53,86127.0,17.68,17.68,17.52,17.53,86127.0
2017-07-12 15:00:00,17.54,17.58,17.48,17.57,157282.0,17.54,17.58,17.48,17.57,157282.0
2017-07-12 15:30:00,17.58,17.69,17.55,17.62,482150.0,17.58,17.69,17.55,17.62,482150.0
2017-07-13 09:30:00,17.7,18.21,17.7,18.02,204840.0,17.7,18.21,17.7,18.02,204840.0
2017-07-13 10:00:00,18.01,18.25,17.97,18.12,146013.0,18.01,18.25,17.97,18.12,146013.0
2017-07-13 10:30:00,18.12,18.18,18.08,18.1,109919.0,18.12,18.18,18.08,18.1,109919.0
2017-07-13 11:00:00,18.11,18.26,18.08,18.23,117975.0,18.11,18.26,18.08,18.23,117975.0
2017-07-13 11:30:00,18.23,18.36,18.22,18.32,156027.0,18.23,18.36,18.22,18.32,156027.0
2017-07-13 12:00:00,18.33,18.36,18.26,18.33,145090.0,18.33,18.36,18.26,18.33,145090.0
2017-07-13 12:30:00,18.34,18.53,18.33,18.5,159888.0,18.34,18.53,18.33,18.5,159888.0
2017-07-13 13:00:00,18.51,18.59,18.45,18.55,114709.0,18.51,18.59,18.45,18.55,114709.0
2017-07-13 13:30:00,18.55,18.6,18.51,18.6,171077.0,18.55,18.6,18.51,18.6,171077.0
2017-07-13 14:00:00,18.59,18.71,18.59,18.66,133534.0,18.59,18.71,18.59,18.66,133534.0
2017-07-13 14:30:00,18.66,18.7,18.6,18.64,239068.0,18.66,18.7,18.6,18.64,239068.0
2017-07-13 15:00:00,18.65,18.66,18.54,18.61,147591.0,18.65,18.66,18.54,18.61,147591.0
2017-07-13 15:30:00,18.61,18.65,18.49,18.5,590510.0,18.61,18.65,18.49,18.5,590510.0
2017-07-14 09:30:00,18.59,18.75,18.45,18.59,83512.0,18.59,18.75,18.45,18.59,83512.0
2017-07-14 10:00:00,18.6,18.64,18.47,18.54,150929.0,18.6,18.64,18.47,18.54,150929.0
2017-07-14 10:30:00,18.54,18.68,18.52,18.58,130694.0,18.54,18.68,18.52,18.58,130694.0
2017-07-14 11:00:00,18.58,18.59,18.47,18.48,122653.0,18.58,18.59,18.47,18.48,122653.0
2017-07-14 11:30:00,18.48,18.59,18.48,18.57,91995.0,18.48,18.59,18.48,18.57,91995.0
2017-07-14 12:00:00,18.58,18.58,18.45,18.52,85860.0,18.58,18.58,18.45,18.52,85860.0
2017-07-14 12:30:00,18.52,18.54,18.45,18.46,43333.0,18.52,18.54,18.45,18.46,43333.0
2017-07-14 13:00:00,18.45,18.56,18.42,18.56,93025.0,18.45,18.56,18.42,18.56,93025.0
2017-07-14 13:30:00,18.56,18.57,18.52,18.54,36870.0,18.56,18.57,18.52,18.54,36870.0
2017-07-14 14:00:00,18.55,18.56,18.47,18.47,56642.0,18.55,18.56,18.47,18.47,56642.0
2017-07-14 14:30:00,18.47,18.48,18.42,18.44,50641.0,18.47,18.48,18.42,18.44,50641.0
2017-07-14 15:00:00,18.44,18.45,18.33,18.37,96289.0,18.44,18.45,18.33,18.37,96289.0
2017-07-14 15:30:00,18.36,18.41,18.32,18.33,348043.0,18.36,18.41,18.32,18.33,348043.0
2017-07-17 09:30:00,18.33,18.77,18.33,18.75,127144.0,18.33,18.77,18.33,18.75,127144.0
2017-07-17 10:00:00,18.76,18.78,18.65,18.72,137945.0,18.76,18.78,18.65,18.72,137945.0
2017-07-17 10:30:00,18.72,18.85,18.7,18.74,122697.0,18.72,18.85,18.7,18.74,122697.0
2017-07-17 11:00:00,18.73,18.8,18.68,18.72,146674.0,18.73,18.8,18.68,18.72,146674.0
2017-07-17 11:30:00,18.72,18.72,18.53,18.56,98591.0,18.72,18.72,18.53,18.56,98591.0
2017-07-17 12:00:00,18.56,18.56,18.46,18.48,98820.0,18.56,18.56,18.46,18.48,98820.0
2017-07-17 12:30:00,18.48,18.52,18.45,18.49,50803.0,18.48,18.52,18.45,18.49,50803.0
2017-07-17 13:00:00,18.48,18.54,18.43,18.46,119376.0,18.48,18.54,18.43,18.46,119376.0
2017-07-17 13:30:00,18.47,18.62,18.47,18.61,103334.0,18.47,18.62,18.47,18.61,103334.0
2017-07-17 14:00:00,18.61,18.63,18.55,18.63,100221.0,18.61,18.63,18.55,18.63,100221.0
2017-07-17 14:30:00,18.63,18.66,18.54,18.56,86596.0,18.63,18.66,18.54,18.56,86596.0
2017-07-17 15:00:00,18.56,18.58,18.45,18.46,94781.0,18.56,18.58,18.45,18.46,94781.0
2017-07-17 15:30:00,18.47,18.48,18.43,18.46,267779.0,18.47,18.48,18.43,18.46,267779.0
2017-07-18 09:30:00,18.47,18.47,18.16,18.36,77291.0,18.47,18.47,18.16,18.36,77291.0
2017-07-18 10:00:00,18.36,18.39,18.25,18.32,162548.0,18.36,18.39,18.25,18.32,162548.0
2017-07-18 10:30:00,18.32,18.32,18.12,18.19,91410.0,18.32,18.32,18.12,18.19,91410.0
2017-07-18 11:00:00,18.19,18.2,18.05,18.14,64874.0,18.19,18.2,18.05,18.14,64874.0
2017-07-18 11:30:00,18.14,18.15,18.06,18.12,39111.0,18.14,18.15,18.06,18.12,39111.0
2017-07-18 12:00:00,18.11,18.15,18.09,18.1,47743.0,18.11,18.15,18.09,18.1,47743.0
2017-07-18 12:30:00,18.1,18.13,18.01,18.03,44870.0,18.1,18.13,18.01,18.03,44870.0
2017-07-18 13:00:00,18.04,18.04,17.85,17.88,207252.0,18.04,18.04,17.85,17.88,207252.0
2017-07-18 13:30:00,17.88,17.89,17.73,17.8,119085.0,17.88,17.89,17.73,17.8,119085.0
2017-07-18 14:00:00,17.8,17.89,17.8,17.81,85475.0,17.8,17.89,17.8,17.81,85475.0
2017-07-18 14:30:00,17.82,17.82,17.7,17.73,110380.0,17.82,17.82,17.7,17.73,110380.0
2017-07-18 15:00:00,17.73,17.81,17.72,17.76,209776.0,17.73,17.81,17.72,17.76,209776.0
2017-07-18 15:30:00,17.76,17.87,17.74,17.83,374277.0,17.76,17.87,17.74,17.83,374277.0
2017-07-19 09:30:00,17.89,18.11,17.78,17.97,149438.0,17.89,18.11,17.78,17.97,149438.0
2017-07-19 10:00:00,17.98,18.03,17.93,17.97,108501.0,17.98,18.03,17.93,17.97,108501.0
2017-07-19 10:30:00,17.96,17.98,17.91,17.94,53173.0,17.96,17.98,17.91,17.94,53173.0
2017-07-19 11:00:00,17.94,18.13,17.94,18.04,89893.0,17.94,18.13,17.94,18.04,89893.0
2017-07-19 11:30:00,18.03,18.07,18.02,18.04,64344.0,18.03,18.07,18.02,18.04,64344.0
2017-07-19 12:00:00,18.05,18.14,18.04,18.09,68969.0,18.05,18.14,18.04,18.09,68969.0
2017-07-19 12:30:00,18.09,18.09,18.0,18.06,47966.0,18.09,18.09,18.0,18.06,47966.0
2017-07-19 13:00:00,18.07,18.09,18.03,18.08,52547.0,18.07,18.09,18.03,18.08,52547.0
2017-07-19 13:30:00,18.07,18.18,18.06,18.17,133626.0,18.07,18.18,18.06,18.17,133626.0
2017-07-19 14:00:00,18.18,18.21,18.14,18.14,82810.0,18.18,18.21,18.14,18.14,82810.0
2017-07-19 14:30:00,18.14,18.17,18.11,18.11,85528.0,18.14,18.17,18.11,18.11,85528.0
2017-07-19 15:00:00,18.12,18.12,18.07,18.09,65788.0,18.12,18.12,18.07,18.09,65788.0
2017-07-19 15:30:00,18.09,18.15,18.06,18.15,254459.0,18.09,18.15,18.06,18.15,254459.0
2017-07-20 09:30:00,18.19,18.35,18.03,18.21,81563.0,18.19,18.35,18.03,18.21,81563.0
2017-07-20 10:00:00,18.2,18.3,18.18,18.24,68843.0,18.2,18.3,18.18,18.24,68843.0
2017-07-20 10:30:00,18.24,18.33,18.16,18.3,98006.0,18.24,18.33,18.16,18.3,98006.0
2017-07-20 11:00:00,18.29,18.29,18.12,18.18,67681.0,18.29,18.29,18.12,18.18,67681.0
2017-07-20 11:30:00,18.18,18.23,18.16,18.2,54953.0,18.18,18.23,18.16,18.2,54953.0
2017-07-20 12:00:00,18.19,18.22,18.16,18.18,45229.0,18.19,18.22,18.16,18.18,45229.0
2017-07-20 12:30:00,18.19,18.23,18.18,18.23,38598.0,18.19,18.23,18.18,18.23,38598.0
2017-07-20 13:00:00,18.23,18.34,18.22,18.28,55013.0,18.23,18.34,18.22,18.28,55013.0
2017-07-20 13:30:00,18.29,18.29,18.23,18.23,37723.0,18.29,18.29,18.23,18.23,37723.0
2017-07-20 14:00:00,18.23,18.3,18.22,18.28,48990.0,18.23,18.3,18.22,18.28,48990.0
2017-07-20 14:30:00,18.28,18.34,18.25,18.25,66722.0,18.28,18.34,18.25,18.25,66722.0
2017-07-20 15:00:00,18.26,18.26,18.16,18.2,92499.0,18.26,18.26,18.16,18.2,92499.0
2017-07-20 15:30:00,18.21,18.24,18.12,18.13,213154.0,18.21,18.24,18.12,18.13,213154.0
2017-07-21 09:30:00,18.05,18.1,17.72,17.76,151515.0,18.05,18.1,17.72,17.76,151515.0
2017-07-21 10:00:00,17.76,17.79,17.69,17.74,282952.0,17.76,17.79,17.69,17.74,282952.0
2017-07-21 10:30:00,17.74,17.82,17.67,17.79,234005.0,17.74,17.82,17.67,17.79,234005.0
2017-07-21 11:00:00,17.8,17.86,17.76,17.84,246317.0,17.8,17.86,17.76,17.84,246317.0
2017-07-21 11:30:00,17.84,17.86,17.8,17.86,120111.0,17.84,17.86,17.8,17.86,120111.0
2017-07-21 12:00:00,17.86,17.96,17.84,17.95,212916.0,17.86,17.96,17.84,17.95,212916.0
2017-07-21 12:30:00,17.95,17.95,17.87,17.9,71850.0,17.95,17.95,17.87,17.9,71850.0
2017-07-21 13:00:00,17.89,17.95,17.88,17.95,103522.0,17.89,17.95,17.88,17.95,103522.0
2017-07-21 13:30:00,17.95,18.0,17.88,17.89,69433.0,17.95,18.0,17.88,17.89,69433.0
2017-07-21 14:00:00,17.88,17.92,17.84,17.88,71839.0,17.88,17.92,17.84,17.88,71839.0
2017-07-21 14:30:00,17.89,17.95,17.86,17.94,96311.0,17.89,17.95,17.86,17.94,96311.0
2017-07-21 15:00:00,17.94,17.97,17.87,17.89,165672.0,17.94,17.97,17.87,17.89,165672.0
2017-07-21 15:30:00,17.89,17.97,17.88,17.95,583730.0,17.89,17.97,17.88,17.95,583730.0
2017-07-24 09:30:00,17.87,17.89,17.63,17.71,161881.0,17.87,17.89,17.63,17.71,161881.0
2017-07-24 10:00:00,17.72,17.76,17.57,17.61,240712.0,17.72,17.76,17.57,17.61,240712.0
2017-07-24 10:30:00,17.61,17.65,17.5,17.61,242867.0,17.61,17.65,17.5,17.61,242867.0
2017-07-24 11:00:00,17.61,17.71,17.59,17.61,153641.0,17.61,17.71,17.59,17.61,153641.0
2017-07-24 11:30:00,17.61,17.69,17.59,17.66,109053.0,17.61,17.69,17.59,17.66,109053.0
2017-07-24 12:00:00,17.66,17.66,17.54,17.54,89712.0,17.66,17.66,17.54,17.54,89712.0
2017-07-24 12:30:00,17.55,17.55,17.44,17.5,220809.0,17.55,17.55,17.44,17.5,220809.0
2017-07-24 13:00:00,17.51,17.54,17.47,17.53,77273.0,17.51,17.54,17.47,17.53,77273.0
2017-07-24 13:30:00,17.52,17.56,17.49,17.54,79813.0,17.52,17.56,17.49,17.54,79813.0
2017-07-24 14:00:00,17.54,17.55,17.46,17.52,103709.0,17.54,17.55,17.46,17.52,103709.0
2017-07-24 14:30:00,17.52,17.55,17.49,17.51,109775.0,17.52,17.55,17.49,17.51,109775.0
2017-07-24 15:00:00,17.51,17.52,17.42,17.42,184367.0,17.51,17.52,17.42,17.42,184367.0
2017-07-24 15:30:00,17.43,17.48,17.41,17.47,660230.0,17.43,17.48,17.41,17.47,660230.0
2017-07-25 09:30:00,17.47,17.9,17.46,17.87,394444.0,17.47,17.9,17.46,17.87,394444.0
2017-07-25 10:00:00,17.87,18.22,17.85,18.22,383178.0,17.87,18.22,17.85,18.22,383178.0
2017-07-25 10:30:00,18.22,18.46,18.21,18.43,254959.0,18.22,18.46,18.21,18.43,254959.0
2017-07-25 11:00:00,18.43,18.77,18.32,18.77,280419.0,18.43,18.77,18.32,18.77,280419.0
2017-07-25 11:30:00,18.78,18.83,18.56,18.56,324771.0,18.78,18.83,18.56,18.56,324771.0
2017-07-25 12:00:00,18.56,18.73,18.5,18.54,421199.0,18.56,18.73,18.5,18.54,421199.0
2017-07-25 12:30:00,18.54,18.58,18.37,18.48,189357.0,18.54,18.58,18.37,18.48,189357.0
2017-07-25 13:00:00,18.49,18.54,18.48,18.5,102337.0,18.49,18.54,18.48,18.5,102337.0
2017-07-25 13:30:00,18.51,18.53,18.41,18.43,89807.0,18.51,18.53,18.41,18.43,89807.0
2017-07-25 14:00:00,18.44,18.46,18.34,18.45,121584.0,18.44,18.46,18.34,18.45,121584.0
2017-07-25 14:30:00,18.44,18.5,18.41,18.46,130500.0,18.44,18.5,18.41,18.46,130500.0
2017-07-25 15:00:00,18.46,18.48,18.41,18.41,132386.0,18.46,18.48,18.41,18.41,132386.0
2017-07-25 15:30:00,18.41,18.45,18.41,18.44,467343.0,18.41,18.45,18.41,18.44,467343.0
2017-07-26 09:30:00,18.47,18.57,18.14,18.16,208519.0,18.47,18.57,18.14,18.16,208519.0
2017-07-26 10:00:00,18.16,18.31,18.15,18.2,221607.0,18.16,18.31,18.15,18.2,221607.0
2017-07-26 10:30:00,18.21,18.54,18.19,18.54,114413.0,18.21,18.54,18.19,18.54,114413.0
2017-07-26 11:00:00,18.54,18.57,18.41,18.52,177280.0,18.54,18.57,18.41,18.52,177280.0
2017-07-26 11:30:00,18.52,18.58,18.46,18.55,111469.0,18.52,18.58,18.46,18.55,111469.0
2017-07-26 12:00:00,18.55,18.65,18.51,18.65,139270.0,18.55,18.65,18.51,18.65,139270.0
2017-07-26 12:30:00,18.65,18.75,18.63,18.72,105771.0,18.65,18.75,18.63,18.72,105771.0
2017-07-26 13:00:00,18.71,18.77,18.65,18.68,98717.0,18.71,18.77,18.65,18.68,98717.0
2017-07-26 13:30:00,18.68,18.75,18.65,18.73,134223.0,18.68,18.75,18.65,18.73,134223.0
2017-07-26 14:00:00,18.73,18.81,18.66,18.75,200648.0,18.73,18.81,18.66,18.75,200648.0
2017-07-26 14:30:00,18.74,18.78,18.6,18.6,193452.0,18.74,18.78,18.6,18.6,193452.0
2017-07-26 15:00:00,18.6,18.65,18.5,18.57,248021.0,18.6,18.65,18.5,18.57,248021.0
2017-07-26 15:30:00,18.56,18.69,18.54,18.65,387699.0,18.56,18.69,18.54,18.65,387699.0
2017-07-27 09:30:00,18.69,18.9,18.46,18.69,241578.0,18.69,18.9,18.46,18.69,241578.0
2017-07-27 10:00:00,18.68,18.9,18.63,18.87,126061.0,18.68,18.9,18.63,18.87,126061.0
2017-07-27 10:30:00,18.88,19.13,18.88,19.09,382371.0,18.88,19.13,18.88,19.09,382371.0
2017-07-27 11:00:00,19.09,19.25,19.07,19.11,175856.0,19.09,19.25,19.07,19.11,175856.0
2017-07-27 11:30:00,19.11,19.24,19.03,19.22,101013.0,19.11,19.24,19.03,19.22,101013.0
2017-07-27 12:00:00,19.23,19.31,19.2,19.26,127169.0,19.23,19.31,19.2,19.26,127169.0
2017-07-27 12:30:00,19.27,19.28,19.17,19.26,111113.0,19.27,19.28,19.17,19.26,111113.0
2017-07-27 13:00:00,19.26,19.27,19.11,19.15,104432.0,19.26,19.27,19.11,19.15,104432.0
2017-07-27 13:30:00,19.15,19.18,18.98,19.16,100327.0,19.15,19.18,18.98,19.16,100327.0
2017-07-27 14:00:00,19.16,19.28,19.09,19.27,144577.0,19.16,19.28,19.09,19.27,144577.0
2017-07-27 14:30:00,19.28,19.43,19.26,19.36,312221.0,19.28,19.43,19.26,19.36,312221.0
2017-07-27 15:00:00,19.38,19.39,19.23,19.39,240249.0,19.38,19.39,19.23,19.39,240249.0
2017-07-27 15:30:00,19.39,19.39,19.28,19.3,525481.0,19.39,19.39,19.28,19.3,525481.0
2017-07-28 09:30:00,19.22,19.47,19.04,19.39,290407.0,19.22,19.47,19.04,19.39,290407.0
2017-07-28 10:00:00,19.38,19.46,19.27,19.4,167733.0,19.38,19.46,19.27,19.4,167733.0
2017-07-28 10:30:00,19.41,19.58,19.34,19.55,284818.0,19.41,19.58,19.34,19.55,284818.0
2017-07-28 11:00:00,19.55,19.56,19.34,19.39,587262.0,19.55,19.56,19.34,19.39,587262.0
2017-07-28 11:30:00,19.39,19.44,19.31,19.38,154296.0,19.39,19.44,19.31,19.38,154296.0
2017-07-28 12:00:00,19.37,19.53,19.32,19.53,160385.0,19.37,19.53,19.32,19.53,160385.0
2017-07-28 12:30:00,19.53,19.53,19.25,19.29,162516.0,19.53,19.53,19.25,19.29,162516.0
2017-07-28 13:00:00,19.29,19.32,19.21,19.3,109866.0,19.29,19.32,19.21,19.3,109866.0
2017-07-28 13:30:00,19.31,19.37,19.22,19.25,141024.0,19.31,19.37,19.22,19.25,141024.0
2017-07-28 14:00:00,19.25,19.38,19.19,19.38,358562.0,19.25,19.38,19.19,19.38,358562.0
2017-07-28 14:30:00,19.37,19.45,19.34,19.44,220028.0,19.37,19.45,19.34,19.44,220028.0
2017-07-28 15:00:00,19.44,19.51,19.38,19.39,216341.0,19.44,19.51,19.38,19.39,216341.0
2017-07-28 15:30:00,19.39,19.48,19.36,19.38,666606.0,19.39,19.48,19.36,19.38,666606.0
2017-07-31 09:30:00,19.44,19.57,19.14,19.14,141875.0,19.44,19.57,19.14,19.14,141875.0
2017-07-31 10:00:00,19.15,19.27,19.15,19.21,110562.0,19.15,19.27,19.15,19.21,110562.0
2017-07-31 10:30:00,19.21,19.24,19.07,19.22,252660.0,19.21,19.24,19.07,19.22,252660.0
2017-07-31 11:00:00,19.22,19.28,19.21,19.25,145534.0,19.22,19.28,19.21,19.25,145534.0
2017-07-31 11:30:00,19.25,19.28,19.18,19.25,122706.0,19.25,19.28,19.18,19.25,122706.0
2017-07-31 12:00:00,19.24,19.28,19.18,19.25,87530.0,19.24,19.28,19.18,19.25,87530.0
2017-07-31 12:30:00,19.25,19.31,19.16,19.16,91262.0,19.25,19.31,19.16,19.16,91262.0
2017-07-31 13:00:00,19.17,19.33,19.17,19.25,64122.0,19.17,19.33,19.17,19.25,64122.0
2017-07-31 13:30:00,19.25,19.33,19.18,19.26,73727.0,19.25,19.33,19.18,19.26,73727.0
2017-07-31 14:00:00,19.26,19.49,19.26,19.49,116774.0,19.26,19.49,19.26,19.49,116774.0
2017-07-31 14:30:00,19.49,19.56,19.41,19.53,151984.0,19.49,19.56,19.41,19.53,151984.0
2017-07-31 15:00:00,19.52,19.63,19.49,19.57,171502.0,19.52,19.63,19.49,19.57,171502.0
2017-07-31 15:30:00,19.57,19.66,19.54,19.59,444975.0,19.57,19.66,19.54,19.59,444975.0
2017-08-01 09:30:00,19.71,19.71,19.22,19.28,128230.0,19.71,19.71,19.22,19.28,128230.0
2017-08-01 10:00:00,19.29,19.37,19.13,19.28,200101.0,19.29,19.37,19.13,19.28,200101.0
2017-08-01 10:30:00,19.29,19.44,19.28,19.36,115203.0,19.29,19.44,19.28,19.36,115203.0
2017-08-01 11:00:00,19.37,19.54,19.36,19.52,130417.0,19.37,19.54,19.36,19.52,130417.0
2017-08-01 11:30:00,19.52,19.59,19.34,19.38,131206.0,19.52,19.59,19.34,19.38,131206.0
2017-08-01 12:00:00,19.38,19.52,19.38,19.5,70250.0,19.38,19.52,19.38,19.5,70250.0
2017-08-01 12:30:00,19.51,19.52,19.35,19.39,89726.0,19.51,19.52,19.35,19.39,89726.0
2017-08-01 13:00:00,19.39,19.55,19.38,19.51,113371.0,19.39,19.55,19.38,19.51,113371.0
2017-08-01 13:30:00,19.52,19.65,19.49,19.64,112493.0,19.52,19.65,19.49,19.64,112493.0
2017-08-01 14:00:00,19.64,19.67,19.54,19.56,209985.0,19.64,19.67,19.54,19.56,209985.0
2017-08-01 14:30:00,19.57,19.6,19.54,19.57,96477.0,19.57,19.6,19.54,19.57,96477.0
2017-08-01 15:00:00,19.57,19.62,19.52,19.59,115657.0,19.57,19.62,19.52,19.59,115657.0
2017-08-01 15:30:00,19.59,19.64,19.57,19.59,407806.0,19.59,19.64,19.57,19.59,407806.0
2017-08-02 09:30:00,19.58,19.72,19.39,19.39,71386.0,19.58,19.72,19.39,19.39,71386.0
2017-08-02 10:00:00,19.39,19.51,19.16,19.25,111359.0,19.39,19.51,19.16,19.25,111359.0
2017-08-02 10:30:00,19.24,19.25,19.02,19.02,110722.0,19.24,19.25,19.02,19.02,110722.0
2017-08-02 11:00:00,19.03,19.14,18.9,19.07,116475.0,19.03,19.14,18.9,19.07,116475.0
2017-08-02 11:30:00,19.08,19.16,18.97,19.04,165207.0,19.08,19.16,18.97,19.04,165207.0
2017-08-02 12:00:00,19.04,19.09,18.9,18.9,117360.0,19.04,19.09,18.9,18.9,117360.0
2017-08-02 12:30:00,18.91,18.97,18.88,18.94,71264.0,18.91,18.97,18.88,18.94,71264.0
2017-08-02 13:00:00,18.94,19.08,18.92,19.07,82411.0,18.94,19.08,18.92,19.07,82411.0
2017-08-02 13:30:00,19.06,19.13,19.04,19.13,101540.0,19.06,19.13,19.04,19.13,101540.0
2017-08-02 14:00:00,19.13,19.17,19.08,19.16,57538.0,19.13,19.17,19.08,19.16,57538.0
2017-08-02 14:30:00,19.16,19.2,19.12,19.18,78860.0,19.16,19.2,19.12,19.18,78860.0
2017-08-02 15:00:00,19.18,19.24,19.15,19.19,112731.0,19.18,19.24,19.15,19.19,112731.0
2017-08-02 15:30:00,19.19,19.19,19.08,19.09,415752.0,19.19,19.19,19.08,19.09,415752.0
2017-08-03 09:30:00,19.0,19.24,18.76,19.15,213313.0,19.0,19.24,18.76,19.15,213313.0
2017-08-03 10:00:00,19.14,19.3,19.07,19.17,124909.0,19.14,19.3,19.07,19.17,124909.0
2017-08-03 10:30:00,19.16,19.26,19.12,19.24,75162.0,19.16,19.26,19.12,19.24,75162.0
2017-08-03 11:00:00,19.24,19.31,19.09,19.15,92300.0,19.24,19.31,19.09,19.15,92300.0
2017-08-03 11:30:00,19.15,19.2,19.0,19.0,155814.0,19.15,19.2,19.0,19.0,155814.0
2017-08-03 12:00:00,19.01,19.02,18.8,18.82,124368.0,19.01,19.02,18.8,18.82,124368.0
2017-08-03 12:30:00,18.82,18.83,18.67,18.7,147912.0,18.82,18.83,18.67,18.7,147912.0
2017-08-03 13:00:00,18.7,18.82,18.69,18.77,81899.0,18.7,18.82,18.69,18.77,81899.0
2017-08-03 13:30:00,18.77,18.84,18.71,18.83,50390.0,18.77,18.84,18.71,18.83,50390.0
2017-08-03 14:00:00,18.82,18.9,18.8,18.9,97058.0,18.82,18.9,18.8,18.9,97058.0
2017-08-03 14:30:00,18.89,18.9,18.75,18.76,78348.0,18.89,18.9,18.75,18.76,78348.0
2017-08-03 15:00:00,18.76,18.83,18.72,18.78,137018.0,18.76,18.83,18.72,18.78,137018.0
2017-08-03 15:30:00,18.79,18.81,18.72,18.76,356795.0,18.79,18.81,18.72,18.76,356795.0
2017-08-04 09:30:00,18.87,19.08,18.77,18.98,105149.0,18.87,19.08,18.77,18.98,105149.0
2017-08-04 10:00:00,18.97,19.14,18.86,19.14,181155.0,18.97,19.14,18.86,19.14,181155.0
2017-08-04 10:30:00,19.15,19.2,19.08,19.15,131383.0,19.15,19.2,19.08,19.15,131383.0
2017-08-04 11:00:00,19.16,19.16,18.97,19.07,75531.0,19.16,19.16,18.97,19.07,75531.0
2017-08-04 11:30:00,19.07,19.16,19.03,19.16,66872.0,19.07,19.16,19.03,19.16,66872.0
2017-08-04 12:00:00,19.19,19.26,19.16,19.24,76756.0,19.19,19.26,19.16,19.24,76756.0
2017-08-04 12:30:00,19.23,19.26,19.16,19.22,77608.0,19.23,19.26,19.16,19.22,77608.0
2017-08-04 13:00:00,19.21,19.36,19.19,19.3,76257.0,19.21,19.36,19.19,19.3,76257.0
2017-08-04 13:30:00,19.3,19.39,19.26,19.32,272832.0,19.3,19.39,19.26,19.32,272832.0
2017-08-04 14:00:00,19.32,19.46,19.31,19.4,159507.0,19.32,19.46,19.31,19.4,159507.0
2017-08-04 14:30:00,19.4,19.46,19.32,19.38,138348.0,19.4,19.46,19.32,19.38,138348.0
2017-08-04 15:00:00,19.38,19.41,19.27,19.33,135305.0,19.38,19.41,19.27,19.33,135305.0
2017-08-04 15:30:00,19.33,19.37,19.26,19.29,410431.0,19.33,19.37,19.26,19.29,410431.0
2017-08-07 09:30:00,19.13,19.24,18.78,19.04,257167.0,19.13,19.24,18.78,19.04,257167.0
2017-08-07 10:00:00,19.05,19.09,18.86,18.87,113764.0,19.05,19.09,18.86,18.87,113764.0
2017-08-07 10:30:00,18.87,18.97,18.81,18.96,150355.0,18.87,18.97,18.81,18.96,150355.0
2017-08-07 11:00:00,18.96,19.02,18.86,18.93,150787.0,18.96,19.02,18.86,18.93,150787.0
2017-08-07 11:30:00,18.94,19.17,18.93,19.16,149518.0,18.94,19.17,18.93,19.16,149518.0
2017-08-07 12:00:00,19.16,19.25,19.16,19.23,159617.0,19.16,19.25,19.16,19.23,159617.0
2017-08-07 12:30:00,19.23,19.27,19.16,19.2,114441.0,19.23,19.27,19.16,19.2,114441.0
2017-08-07 13:00:00,19.2,19.2,19.08,19.1,110277.0,19.2,19.2,19.08,19.1,110277.0
2017-08-07 13:30:00,19.11,19.17,19.05,19.08,117858.0,19.11,19.17,19.05,19.08,117858.0
2017-08-07 14:00:00,19.07,19.11,19.0,19.09,82615.0,19.07,19.11,19.0,19.09,82615.0
2017-08-07 14:30:00,19.09,19.09,18.96,18.99,114083.0,19.09,19.09,18.96,18.99,114083.0
2017-08-07 15:00:00,18.98,18.99,18.84,18.84,244750.0,18.98,18.99,18.84,18.84,244750.0
2017-08-07 15:30:00,18.84,18.85,18.69,18.7,788057.0,18.84,18.85,18.69,18.7,788057.0
2017-08-08 09:30:00,19.01,19.22,18.86,19.17,465046.0,19.01,19.22,18.86,19.17,465046.0
2017-08-08 10:00:00,19.16,19.26,19.1,19.24,497432.0,19.16,19.26,19.1,19.24,497432.0
2017-08-08 10:30:00,19.24,19.24,18.96,18.98,254637.0,19.24,19.24,18.96,18.98,254637.0
2017-08-08 11:00:00,18.98,19.09,18.91,19.05,331799.0,18.98,19.09,18.91,19.05,331799.0
2017-08-08 11:30:00,19.05,19.09,18.93,19.09,235180.0,19.05,19.09,18.93,19.09,235180.0
2017-08-08 12:00:00,19.09,19.23,19.06,19.19,485821.0,19.09,19.23,19.06,19.19,485821.0
2017-08-08 12:30:00,19.19,19.22,19.04,19.09,275680.0,19.19,19.22,19.04,19.09,275680.0
2017-08-08 13:00:00,19.09,19.12,19.04,19.05,191881.0,19.09,19.12,19.04,19.05,191881.0
2017-08-08 13:30:00,19.04,19.12,19.01,19.05,145698.0,19.04,19.12,19.01,19.05,145698.0
2017-08-08 14:00:00,19.05,19.09,19.01,19.07,181912.0,19.05,19.09,19.01,19.07,181912.0
2017-08-08 14:30:00,19.07,19.13,19.04,19.07,181541.0,19.07,19.13,19.04,19.07,181541.0
2017-08-08 15:00:00,19.07,19.08,18.96,18.98,250017.0,19.07,19.08,18.96,18.98,250017.0
2017-08-08 15:30:00,18.97,18.98,18.83,18.92,851172.0,18.97,18.98,18.83,18.92,851172.0
2017-08-09 09:30:00,18.61,18.61,18.17,18.39,346492.0,18.61,18.61,18.17,18.39,346492.0
2017-08-09 10:00:00,18.37,18.5,18.34,18.47,451514.0,18.37,18.5,18.34,18.47,451514.0
2017-08-09 10:30:00,18.46,18.52,18.43,18.47,425947.0,18.46,18.52,18.43,18.47,425947.0
2017-08-09 11:00:00,18.47,18.5,18.35,18.36,259952.0,18.47,18.5,18.35,18.36,259952.0
2017-08-09 11:30:00,18.37,18.53,18.35,18.45,362796.0,18.37,18.53,18.35,18.45,362796.0
2017-08-09 12:00:00,18.44,18.45,18.35,18.39,102880.0,18.44,18.45,18.35,18.39,102880.0
2017-08-09 12:30:00,18.4,18.44,18.35,18.41,53029.0,18.4,18.44,18.35,18.41,53029.0
2017-08-09 13:00:00,18.41,18.42,18.34,18.38,88904.0,18.41,18.42,18.34,18.38,88904.0
2017-08-09 13:30:00,18.39,18.42,18.29,18.31,89604.0,18.39,18.42,18.29,18.31,89604.0
2017-08-09 14:00:00,18.31,18.35,18.22,18.25,170115.0,18.31,18.35,18.22,18.25,170115.0
2017-08-09 14:30:00,18.25,18.29,18.2,18.21,163928.0,18.25,18.29,18.2,18.21,163928.0
2017-08-09 15:00:00,18.21,18.26,18.16,18.23,280171.0,18.21,18.26,18.16,18.23,280171.0
2017-08-09 15:30:00,18.23,18.31,18.18,18.3,764419.0,18.23,18.31,18.18,18.3,764419.0
2017-08-10 09:30:00,18.11,18.24,17.28,17.5,424345.0,18.11,18.24,17.28,17.5,424345.0
2017-08-10 10:00:00,17.5,17.51,17.3,17.39,646499.0,17.5,17.51,17.3,17.39,646499.0
2017-08-10 10:30:00,17.39,17.53,17.37,17.5,966667.0,17.39,17.53,17.37,17.5,966667.0
2017-08-10 11:00:00,17.5,17.53,17.33,17.46,367956.0,17.5,17.53,17.33,17.46,367956.0
2017-08-10 11:30:00,17.46,17.52,17.43,17.44,311118.0,17.46,17.52,17.43,17.44,311118.0
2017-08-10 12:00:00,17.44,17.53,17.38,17.5,163563.0,17.44,17.53,17.38,17.5,163563.0
2017-08-10 12:30:00,17.51,17.51,17.28,17.32,177983.0,17.51,17.51,17.28,17.32,177983.0
2017-08-10 13:00:00,17.33,17.45,17.32,17.43,103229.0,17.33,17.45,17.32,17.43,103229.0
2017-08-10 13:30:00,17.43,17.45,17.3,17.31,106164.0,17.43,17.45,17.3,17.31,106164.0
2017-08-10 14:00:00,17.31,17.45,17.26,17.38,228905.0,17.31,17.45,17.26,17.38,228905.0
2017-08-10 14:30:00,17.39,17.42,17.34,17.34,568870.0,17.39,17.42,17.34,17.34,568870.0
2017-08-10 15:00:00,17.35,17.39,17.25,17.27,337068.0,17.35,17.39,17.25,17.27,337068.0
2017-08-10 15:30:00,17.27,17.32,17.16,17.17,834919.0,17.27,17.32,17.16,17.17,834919.0
2017-08-11 09:30:00,17.18,17.98,17.1,17.91,929108.0,17.18,17.98,17.1,17.91,929108.0
2017-08-11 10:00:00,17.91,18.27,17.79,17.94,788518.0,17.91,18.27,17.79,17.94,788518.0
2017-08-11 10:30:00,17.94,17.98,17.68,17.69,560455.0,17.94,17.98,17.68,17.69,560455.0
2017-08-11 11:00:00,17.69,17.81,17.49,17.49,393642.0,17.69,17.81,17.49,17.49,393642.0
2017-08-11 11:30:00,17.5,17.7,17.49,17.63,152439.0,17.5,17.7,17.49,17.63,152439.0
2017-08-11 12:00:00,17.62,17.74,17.59,17.7,139247.0,17.62,17.74,17.59,17.7,139247.0
2017-08-11 12:30:00,17.7,17.79,17.66,17.68,140325.0,17.7,17.79,17.66,17.68,140325.0
2017-08-11 13:00:00,17.68,17.8,17.66,17.78,132102.0,17.68,17.8,17.66,17.78,132102.0
2017-08-11 13:30:00,17.79,17.81,17.68,17.71,136724.0,17.79,17.81,17.68,17.71,136724.0
2017-08-11 14:00:00,17.7,17.74,17.62,17.62,146256.0,17.7,17.74,17.62,17.62,146256.0
2017-08-11 14:30:00,17.62,17.67,17.48,17.48,221181.0,17.62,17.67,17.48,17.48,221181.0
2017-08-11 15:00:00,17.49,17.75,17.46,17.75,306282.0,17.49,17.75,17.46,17.75,306282.0
2017-08-11 15:30:00,17.75,17.84,17.73,17.77,482145.0,17.75,17.84,17.73,17.77,482145.0
2017-08-14 09:30:00,17.64,18.14,17.64,18.02,431476.0,17.64,18.14,17.64,18.02,431476.0
2017-08-14 10:00:00,18.02,18.06,17.8,17.85,171331.0,18.02,18.06,17.8,17.85,171331.0
2017-08-14 10:30:00,17.85,17.99,17.81,17.82,149960.0,17.85,17.99,17.81,17.82,149960.0
2017-08-14 11:00:00,17.82,17.87,17.79,17.83,149945.0,17.82,17.87,17.79,17.83,149945.0
2017-08-14 11:30:00,17.84,17.85,17.63,17.69,302219.0,17.84,17.85,17.63,17.69,302219.0
2017-08-14 12:00:00,17.69,17.79,17.62,17.63,108810.0,17.69,17.79,17.62,17.63,108810.0
2017-08-14 12:30:00,17.63,17.68,17.6,17.63,96391.0,17.63,17.68,17.6,17.63,96391.0
2017-08-14 13:00:00,17.63,17.63,17.5,17.56,126296.0,17.63,17.63,17.5,17.56,126296.0
2017-08-14 13:30:00,17.56,17.66,17.56,17.63,170248.0,17.56,17.66,17.56,17.63,170248.0
2017-08-14 14:00:00,17.64,17.75,17.53,17.54,270604.0,17.64,17.75,17.53,17.54,270604.0
2017-08-14 14:30:00,17.54,17.58,17.47,17.52,174070.0,17.54,17.58,17.47,17.52,174070.0
2017-08-14 15:00:00,17.52,17.62,17.47,17.62,179009.0,17.52,17.62,17.47,17.62,179009.0
2017-08-14 15:30:00,17.62,17.76,17.6,17.74,722326.0,17.62,17.76,17.6,17.74,722326.0
2017-08-15 09:30:00,17.45,17.45,16.71,16.81,894273.0,17.45,17.45,16.71,16.81,894273.0
2017-08-15 10:00:00,16.82,17.04,16.76,16.84,352450.0,16.82,17.04,16.76,16.84,352450.0
2017-08-15 10:30:00,16.85,17.12,16.8,17.03,342193.0,16.85,17.12,16.8,17.03,342193.0
2017-08-15 11:00:00,17.04,17.13,16.96,17.0,271475.0,17.04,17.13,16.96,17.0,271475.0
2017-08-15 11:30:00,17.01,17.03,16.95,16.98,258603.0,17.01,17.03,16.95,16.98,258603.0
2017-08-15 12:00:00,16.99,17.01,16.91,16.96,260940.0,16.99,17.01,16.91,16.96,260940.0
2017-08-15 12:30:00,16.96,17.01,16.92,16.99,240747.0,16.96,17.01,16.92,16.99,240747.0
2017-08-15 13:00:00,16.98,17.01,16.81,16.82,260306.0,16.98,17.01,16.81,16.82,260306.0
2017-08-15 13:30:00,16.82,16.85,16.68,16.75,306105.0,16.82,16.85,16.68,16.75,306105.0
2017-08-15 14:00:00,16.75,17.26,16.75,17.13,936843.0,16.75,17.26,16.75,17.13,936843.0
2017-08-15 14:30:00,17.12,17.14,16.85,16.89,940838.0,17.12,17.14,16.85,16.89,940838.0
2017-08-15 15:00:00,16.89,17.01,16.86,16.94,806302.0,16.89,17.01,16.86,16.94,806302.0
2017-08-15 15:30:00,16.93,16.95,16.75,16.82,1793596.0,16.93,16.95,16.75,16.82,1793596.0
2017-08-16 09:30:00,20.84,21.31,20.23,20.89,7967092.0,20.84,21.31,20.23,20.89,7967092.0
2017-08-16 10:00:00,20.92,20.95,20.26,20.51,3255980.0,20.92,20.95,20.26,20.51,3255980.0
2017-08-16 10:30:00,20.51,20.64,20.05,20.12,2538415.0,20.51,20.64,20.05,20.12,2538415.0
2017-08-16 11:00:00,20.12,20.22,19.64,19.69,2538633.0,20.12,20.22,19.64,19.69,2538633.0
2017-08-16 11:30:00,19.7,20.07,19.6,19.9,2699886.0,19.7,20.07,19.6,19.9,2699886.0
2017-08-16 12:00:00,19.89,20.04,19.71,19.99,1259259.0,19.89,20.04,19.71,19.99,1259259.0
2017-08-16 12:30:00,19.98,20.01,19.76,19.89,1095470.0,19.98,20.01,19.76,19.89,1095470.0
2017-08-16 13:00:00,19.89,20.01,19.71,19.75,924846.0,19.89,20.01,19.71,19.75,924846.0
2017-08-16 13:30:00,19.76,20.1,19.75,19.86,1113135.0,19.76,20.1,19.75,19.86,1113135.0
2017-08-16 14:00:00,19.86,19.95,19.56,19.73,1312603.0,19.86,19.95,19.56,19.73,1312603.0
2017-08-16 14:30:00,19.73,19.83,19.61,19.79,1069348.0,19.73,19.83,19.61,19.79,1069348.0
2017-08-16 15:00:00,19.79,19.94,19.7,19.81,1148353.0,19.79,19.94,19.7,19.81,1148353.0
2017-08-16 15:30:00,19.81,19.9,19.67,19.77,2905342.0,19.81,19.9,19.67,19.77,2905342.0
2017-08-17 09:30:00,19.68,19.68,19.17,19.55,1703025.0,19.68,19.68,19.17,19.55,1703025.0
2017-08-17 10:00:00,19.56,19.75,19.47,19.73,848592.0,19.56,19.75,19.47,19.73,848592.0
2017-08-17 10:30:00,19.72,19.8,19.6,19.71,588308.0,19.72,19.8,19.6,19.71,588308.0
2017-08-17 11:00:00,19.71,19.74,19.56,19.67,516320.0,19.71,19.74,19.56,19.67,516320.0
2017-08-17 11:30:00,19.66,19.74,19.6,19.73,325968.0,19.66,19.74,19.6,19.73,325968.0
2017-08-17 12:00:00,19.72,19.75,19.39,19.42,814515.0,19.72,19.75,19.39,19.42,814515.0
2017-08-17 12:30:00,19.42,19.46,19.29,19.3,768218.0,19.42,19.46,19.29,19.3,768218.0
2017-08-17 13:00:00,19.3,19.3,19.06,19.13,869366.0,19.3,19.3,19.06,19.13,869366.0
2017-08-17 13:30:00,19.14,19.15,19.0,19.07,714523.0,19.14,19.15,19.0,19.07,714523.0
2017-08-17 14:00:00,19.09,19.17,18.98,19.05,721960.0,19.09,19.17,18.98,19.05,721960.0
2017-08-17 14:30:00,19.05,19.25,19.0,19.17,798182.0,19.05,19.25,19.0,19.17,798182.0
2017-08-17 15:00:00,19.17,19.21,18.94,18.97,626143.0,19.17,19.21,18.94,18.97,626143.0
2017-08-17 15:30:00,18.97,18.99,18.87,18.95,2585646.0,18.97,18.99,18.87,18.95,2585646.0
2017-08-18 09:30:00,18.97,19.37,18.89,19.07,718486.0,18.97,19.37,18.89,19.07,718486.0
2017-08-18 10:00:00,19.07,19.25,18.99,19.09,762180.0,19.07,19.25,18.99,19.09,762180.0
2017-08-18 10:30:00,19.08,19.16,18.93,19.13,531248.0,19.08,19.16,18.93,19.13,531248.0
2017-08-18 11:00:00,19.13,19.13,18.96,19.11,301627.0,19.13,19.13,18.96,19.11,301627.0
2017-08-18 11:30:00,19.11,19.28,18.99,19.2,398081.0,19.11,19.28,18.99,19.2,398081.0
2017-08-18 12:00:00,19.2,19.22,19.14,19.19,234253.0,19.2,19.22,19.14,19.19,234253.0
2017-08-18 12:30:00,19.2,19.32,19.16,19.21,294562.0,19.2,19.32,19.16,19.21,294562.0
2017-08-18 13:00:00,19.22,19.27,19.19,19.25,211645.0,19.22,19.27,19.19,19.25,211645.0
2017-08-18 13:30:00,19.25,19.37,19.19,19.31,326073.0,19.25,19.37,19.19,19.31,326073.0
2017-08-18 14:00:00,19.3,19.36,19.28,19.32,257527.0,19.3,19.36,19.28,19.32,257527.0
2017-08-18 14:30:00,19.32,19.38,19.21,19.25,321872.0,19.32,19.38,19.21,19.25,321872.0
2017-08-18 15:00:00,19.26,19.39,19.24,19.36,311115.0,19.26,19.39,19.24,19.36,311115.0
2017-08-18 15:30:00,19.36,19.4,19.24,19.28,1000714.0,19.36,19.4,19.24,19.28,1000714.0
2017-08-21 09:30:00,19.25,19.3,18.73,18.74,525269.0,19.25,19.3,18.73,18.74,525269.0
2017-08-21 10:00:00,18.75,18.95,18.72,18.89,552155.0,18.75,18.95,18.72,18.89,552155.0
2017-08-21 10:30:00,18.88,18.96,18.79,18.83,352398.0,18.88,18.96,18.79,18.83,352398.0
2017-08-21 11:00:00,18.84,19.02,18.79,18.96,397485.0,18.84,19.02,18.79,18.96,397485.0
2017-08-21 11:30:00,18.96,19.11,18.91,19.09,246682.0,18.96,19.11,18.91,19.09,246682.0
2017-08-21 12:00:00,19.09,19.09,18.97,18.99,137959.0,19.09,19.09,18.97,18.99,137959.0
2017-08-21 12:30:00,18.99,19.0,18.9,18.92,113809.0,18.99,19.0,18.9,18.92,113809.0
2017-08-21 13:00:00,18.93,18.98,18.89,18.91,96596.0,18.93,18.98,18.89,18.91,96596.0
2017-08-21 13:30:00,18.9,18.92,18.78,18.8,85994.0,18.9,18.92,18.78,18.8,85994.0
2017-08-21 14:00:00,18.8,18.82,18.75,18.78,157661.0,18.8,18.82,18.75,18.78,157661.0
2017-08-21 14:30:00,18.78,18.83,18.74,18.82,177067.0,18.78,18.83,18.74,18.82,177067.0
2017-08-21 15:00:00,18.82,18.87,18.78,18.86,299111.0,18.82,18.87,18.78,18.86,299111.0
2017-08-21 15:30:00,18.85,18.89,18.75,18.89,1249862.0,18.85,18.89,18.75,18.89,1249862.0
2017-08-22 09:30:00,18.9,19.22,18.9,19.08,183833.0,18.9,19.22,18.9,19.08,183833.0
2017-08-22 10:00:00,19.09,19.18,19.05,19.06,184562.0,19.09,19.18,19.05,19.06,184562.0
2017-08-22 10:30:00,19.05,19.14,18.98,19.11,123702.0,19.05,19.14,18.98,19.11,123702.0
2017-08-22 11:00:00,19.12,19.18,19.08,19.14,145601.0,19.12,19.18,19.08,19.14,145601.0
2017-08-22 11:30:00,19.14,19.35,19.13,19.3,171478.0,19.14,19.35,19.13,19.3,171478.0
2017-08-22 12:00:00,19.3,19.41,19.25,19.41,93550.0,19.3,19.41,19.25,19.41,93550.0
2017-08-22 12:30:00,19.41,19.51,19.38,19.5,158755.0,19.41,19.51,19.38,19.5,158755.0
2017-08-22 13:00:00,19.5,19.54,19.45,19.45,86845.0,19.5,19.54,19.45,19.45,86845.0
2017-08-22 13:30:00,19.46,19.47,19.31,19.31,77947.0,19.46,19.47,19.31,19.31,77947.0
2017-08-22 14:00:00,19.31,19.4,19.3,19.4,121626.0,19.31,19.4,19.3,19.4,121626.0
2017-08-22 14:30:00,19.4,19.44,19.35,19.44,115605.0,19.4,19.44,19.35,19.44,115605.0
2017-08-22 15:00:00,19.44,19.48,19.41,19.45,109119.0,19.44,19.48,19.41,19.45,109119.0
2017-08-22 15:30:00,19.46,19.48,19.41,19.46,419703.0,19.46,19.48,19.41,19.46,419703.0
2017-08-23 09:30:00,19.53,19.96,19.38,19.82,322465.0,19.53,19.96,19.38,19.82,322465.0
2017-08-23 10:00:00,19.82,19.85,19.52,19.66,316263.0,19.82,19.85,19.52,19.66,316263.0
2017-08-23 10:30:00,19.67,19.9,19.65,19.81,171473.0,19.67,19.9,19.65,19.81,171473.0
2017-08-23 11:00:00,19.81,19.88,19.62,19.69,138175.0,19.81,19.88,19.62,19.69,138175.0
2017-08-23 11:30:00,19.69,19.7,19.61,19.64,127307.0,19.69,19.7,19.61,19.64,127307.0
2017-08-23 12:00:00,19.64,19.7,19.63,19.64,81526.0,19.64,19.7,19.63,19.64,81526.0
2017-08-23 12:30:00,19.64,19.74,19.64,19.69,114754.0,19.64,19.74,19.64,19.69,114754.0
2017-08-23 13:00:00,19.7,19.71,19.57,19.59,111609.0,19.7,19.71,19.57,19.59,111609.0
2017-08-23 13:30:00,19.57,19.64,19.56,19.63,56735.0,19.57,19.64,19.56,19.63,56735.0
2017-08-23 14:00:00,19.64,19.69,19.6,19.62,83606.0,19.64,19.69,19.6,19.62,83606.0
2017-08-23 14:30:00,19.62,19.68,19.59,19.66,118835.0,19.62,19.68,19.59,19.66,118835.0
2017-08-23 15:00:00,19.66,19.68,19.62,19.63,95834.0,19.66,19.68,19.62,19.63,95834.0
2017-08-23 15:30:00,19.64,19.65,19.53,19.56,681249.0,19.64,19.65,19.53,19.56,681249.0
2017-08-24 09:30:00,20.08,20.49,19.93,20.05,1007797.0,20.08,20.49,19.93,20.05,1007797.0
2017-08-24 10:00:00,20.05,20.28,20.01,20.27,304675.0,20.05,20.28,20.01,20.27,304675.0
2017-08-24 10:30:00,20.28,20.33,20.19,20.21,293226.0,20.28,20.33,20.19,20.21,293226.0
2017-08-24 11:00:00,20.21,20.42,20.21,20.39,367436.0,20.21,20.42,20.21,20.39,367436.0
2017-08-24 11:30:00,20.4,20.46,20.31,20.4,320127.0,20.4,20.46,20.31,20.4,320127.0
2017-08-24 12:00:00,20.4,20.42,20.17,20.18,236607.0,20.4,20.42,20.17,20.18,236607.0
2017-08-24 12:30:00,20.17,20.17,19.91,20.0,395620.0,20.17,20.17,19.91,20.0,395620.0
2017-08-24 13:00:00,20.0,20.06,19.91,20.05,306629.0,20.0,20.06,19.91,20.05,306629.0
2017-08-24 13:30:00,20.05,20.09,19.92,19.93,147993.0,20.05,20.09,19.92,19.93,147993.0
2017-08-24 14:00:00,19.94,20.09,19.85,20.09,350057.0,19.94,20.09,19.85,20.09,350057.0
2017-08-24 14:30:00,20.08,20.11,19.97,20.05,255730.0,20.08,20.11,19.97,20.05,255730.0
2017-08-24 15:00:00,20.05,20.1,20.02,20.03,243055.0,20.05,20.1,20.02,20.03,243055.0
2017-08-24 15:30:00,20.03,20.06,19.96,19.99,583307.0,20.03,20.06,19.96,19.99,583307.0
2017-08-25 09:30:00,20.43,20.85,20.37,20.68,743180.0,20.43,20.85,20.37,20.68,743180.0
2017-08-25 10:00:00,20.69,20.8,20.54,20.78,646802.0,20.69,20.8,20.54,20.78,646802.0
2017-08-25 10:30:00,20.78,20.92,20.68,20.86,473710.0,20.78,20.92,20.68,20.86,473710.0
2017-08-25 11:00:00,20.85,21.02,20.78,21.0,352835.0,20.85,21.02,20.78,21.0,352835.0
2017-08-25 11:30:00,21.0,21.04,20.83,20.92,301577.0,21.0,21.04,20.83,20.92,301577.0
2017-08-25 12:00:00,20.93,21.06,20.92,21.03,391551.0,20.93,21.06,20.92,21.03,391551.0
2017-08-25 12:30:00,21.03,21.14,21.0,21.14,361180.0,21.03,21.14,21.0,21.14,361180.0
2017-08-25 13:00:00,21.14,21.24,21.07,21.23,397194.0,21.14,21.24,21.07,21.23,397194.0
2017-08-25 13:30:00,21.24,21.44,21.2,21.4,454679.0,21.24,21.44,21.2,21.4,454679.0
2017-08-25 14:00:00,21.39,21.71,21.37,21.59,726429.0,21.39,21.71,21.37,21.59,726429.0
2017-08-25 14:30:00,21.59,21.7,21.58,21.7,369905.0,21.59,21.7,21.58,21.7,369905.0
2017-08-25 15:00:00,21.7,21.7,21.55,21.59,445183.0,21.7,21.7,21.55,21.59,445183.0
2017-08-25 15:30:00,21.59,21.69,21.56,21.63,1065910.0,21.59,21.69,21.56,21.63,1065910.0
2017-08-28 09:30:00,21.55,21.55,21.08,21.26,364345.0,21.55,21.55,21.08,21.26,364345.0
2017-08-28 10:00:00,21.25,21.29,21.0,21.0,287527.0,21.25,21.29,21.0,21.0,287527.0
2017-08-28 10:30:00,21.0,21.15,20.95,21.15,243276.0,21.0,21.15,20.95,21.15,243276.0
2017-08-28 11:00:00,21.15,21.22,21.05,21.14,228902.0,21.15,21.22,21.05,21.14,228902.0
2017-08-28 11:30:00,21.13,21.2,21.09,21.13,110052.0,21.13,21.2,21.09,21.13,110052.0
2017-08-28 12:00:00,21.13,21.21,21.1,21.1,180046.0,21.13,21.21,21.1,21.1,180046.0
2017-08-28 12:30:00,21.11,21.11,20.93,20.98,171730.0,21.11,21.11,20.93,20.98,171730.0
2017-08-28 13:00:00,20.98,21.06,20.92,20.93,131749.0,20.98,21.06,20.92,20.93,131749.0
2017-08-28 13:30:00,20.93,21.04,20.9,21.03,134767.0,20.93,21.04,20.9,21.03,134767.0
2017-08-28 14:00:00,21.03,21.13,20.98,21.09,141309.0,21.03,21.13,20.98,21.09,141309.0
2017-08-28 14:30:00,21.08,21.22,21.05,21.15,179816.0,21.08,21.22,21.05,21.15,179816.0
2017-08-28 15:00:00,21.15,21.22,21.13,21.14,210026.0,21.15,21.22,21.13,21.14,210026.0
2017-08-28 15:30:00,21.14,21.22,21.12,21.21,838299.0,21.14,21.22,21.12,21.21,838299.0
2017-08-29 09:30:00,20.87,20.92,20.46,20.67,299804.0,20.87,20.92,20.46,20.67,299804.0
2017-08-29 10:00:00,20.66,20.84,20.6,20.65,216938.0,20.66,20.84,20.6,20.65,216938.0
2017-08-29 10:30:00,20.64,20.87,20.64,20.86,246272.0,20.64,20.87,20.64,20.86,246272.0
2017-08-29 11:00:00,20.86,20.94,20.81,20.82,185872.0,20.86,20.94,20.81,20.82,185872.0
2017-08-29 11:30:00,20.8,20.88,20.75,20.77,181981.0,20.8,20.88,20.75,20.77,181981.0
2017-08-29 12:00:00,20.76,20.82,20.68,20.73,128334.0,20.76,20.82,20.68,20.73,128334.0
2017-08-29 12:30:00,20.73,20.74,20.62,20.64,138636.0,20.73,20.74,20.62,20.64,138636.0
2017-08-29 13:00:00,20.65,20.84,20.65,20.78,124712.0,20.65,20.84,20.65,20.78,124712.0
2017-08-29 13:30:00,20.78,20.8,20.69,20.74,114791.0,20.78,20.8,20.69,20.74,114791.0
2017-08-29 14:00:00,20.74,20.92,20.74,20.78,172836.0,20.74,20.92,20.74,20.78,172836.0
2017-08-29 14:30:00,20.79,20.91,20.78,20.86,125674.0,20.79,20.91,20.78,20.86,125674.0
2017-08-29 15:00:00,20.87,20.93,20.85,20.87,200038.0,20.87,20.93,20.85,20.87,200038.0
2017-08-29 15:30:00,20.87,20.93,20.77,20.78,446203.0,20.87,20.93,20.77,20.78,446203.0
2017-08-30 09:30:00,20.73,20.88,20.49,20.61,223138.0,20.73,20.88,20.49,20.61,223138.0
2017-08-30 10:00:00,20.61,20.75,20.57,20.66,153897.0,20.61,20.75,20.57,20.66,153897.0
2017-08-30 10:30:00,20.66,20.72,20.57,20.69,176060.0,20.66,20.72,20.57,20.69,176060.0
2017-08-30 11:00:00,20.69,20.72,20.54,20.72,179354.0,20.69,20.72,20.54,20.72,179354.0
2017-08-30 11:30:00,20.71,20.72,20.58,20.65,127455.0,20.71,20.72,20.58,20.65,127455.0
2017-08-30 12:00:00,20.64,20.71,20.57,20.58,86566.0,20.64,20.71,20.57,20.58,86566.0
2017-08-30 12:30:00,20.59,20.6,20.51,20.55,68643.0,20.59,20.6,20.51,20.55,68643.0
2017-08-30 13:00:00,20.54,20.63,20.52,20.62,78988.0,20.54,20.63,20.52,20.62,78988.0
2017-08-30 13:30:00,20.62,20.63,20.44,20.46,141059.0,20.62,20.63,20.44,20.46,141059.0
2017-08-30 14:00:00,20.46,20.58,20.43,20.52,101157.0,20.46,20.58,20.43,20.52,101157.0
2017-08-30 14:30:00,20.53,20.56,20.37,20.37,171458.0,20.53,20.56,20.37,20.37,171458.0
2017-08-30 15:00:00,20.38,20.49,20.35,20.4,243947.0,20.38,20.49,20.35,20.4,243947.0
2017-08-30 15:30:00,20.4,20.42,20.23,20.29,561062.0,20.4,20.42,20.23,20.29,561062.0
2017-08-31 09:30:00,20.33,20.55,20.18,20.32,531175.0,20.33,20.55,20.18,20.32,531175.0
2017-08-31 10:00:00,20.32,20.48,20.31,20.45,332959.0,20.32,20.48,20.31,20.45,332959.0
2017-08-31 10:30:00,20.45,20.59,20.4,20.55,233870.0,20.45,20.59,20.4,20.55,233870.0
2017-08-31 11:00:00,20.55,20.58,20.37,20.47,240742.0,20.55,20.58,20.37,20.47,240742.0
2017-08-31 11:30:00,20.48,20.54,20.45,20.52,204452.0,20.48,20.54,20.45,20.52,204452.0
2017-08-31 12:00:00,20.51,20.55,20.46,20.49,122874.0,20.51,20.55,20.46,20.49,122874.0
2017-08-31 12:30:00,20.49,20.54,20.42,20.44,95513.0,20.49,20.54,20.42,20.44,95513.0
2017-08-31 13:00:00,20.44,20.48,20.4,20.44,68519.0,20.44,20.48,20.4,20.44,68519.0
2017-08-31 13:30:00,20.43,20.46,20.34,20.37,90623.0,20.43,20.46,20.34,20.37,90623.0
2017-08-31 14:00:00,20.37,20.41,20.35,20.36,180661.0,20.37,20.41,20.35,20.36,180661.0
2017-08-31 14:30:00,20.36,20.39,20.33,20.34,110314.0,20.36,20.39,20.33,20.34,110314.0
2017-08-31 15:00:00,20.34,20.34,20.26,20.3,163688.0,20.34,20.34,20.26,20.3,163688.0
2017-08-31 15:30:00,20.29,20.53,20.29,20.43,839146.0,20.29,20.53,20.29,20.43,839146.0
2017-09-01 09:30:00,20.47,21.05,20.46,20.79,252127.0,20.47,21.05,20.46,20.79,252127.0
2017-09-01 10:00:00,20.79,21.07,20.78,21.03,253036.0,20.79,21.07,20.78,21.03,253036.0
2017-09-01 10:30:00,21.03,21.06,20.88,20.92,183969.0,21.03,21.06,20.88,20.92,183969.0
2017-09-01 11:00:00,20.92,21.11,20.87,21.05,191124.0,20.92,21.11,20.87,21.05,191124.0
2017-09-01 11:30:00,21.05,21.09,20.99,21.02,71361.0,21.05,21.09,20.99,21.02,71361.0
2017-09-01 12:00:00,21.02,21.03,20.91,20.96,77437.0,21.02,21.03,20.91,20.96,77437.0
2017-09-01 12:30:00,20.97,21.04,20.93,21.01,105703.0,20.97,21.04,20.93,21.01,105703.0
2017-09-01 13:00:00,21.01,21.02,20.9,20.98,116384.0,21.01,21.02,20.9,20.98,116384.0
2017-09-01 13:30:00,20.98,21.0,20.86,20.88,109906.0,20.98,21.0,20.86,20.88,109906.0
2017-09-01 14:00:00,20.89,21.01,20.88,21.0,70925.0,20.89,21.01,20.88,21.0,70925.0
2017-09-01 14:30:00,21.0,21.09,21.0,21.07,109231.0,21.0,21.09,21.0,21.07,109231.0
2017-09-01 15:00:00,21.06,21.18,21.04,21.07,192539.0,21.06,21.18,21.04,21.07,192539.0
2017-09-01 15:30:00,21.07,21.14,21.04,21.11,385977.0,21.07,21.14,21.04,21.11,385977.0
2017-09-05 09:30:00,21.09,21.58,21.07,21.53,326635.0,21.09,21.58,21.07,21.53,326635.0
2017-09-05 10:00:00,21.53,21.56,21.35,21.45,303759.0,21.53,21.56,21.35,21.45,303759.0
2017-09-05 10:30:00,21.44,21.44,21.18,21.3,186947.0,21.44,21.44,21.18,21.3,186947.0
2017-09-05 11:00:00,21.29,21.4,21.26,21.33,148191.0,21.29,21.4,21.26,21.33,148191.0
2017-09-05 11:30:00,21.32,21.6,21.29,21.57,317681.0,21.32,21.6,21.29,21.57,317681.0
2017-09-05 12:00:00,21.57,21.66,21.52,21.57,360928.0,21.57,21.66,21.52,21.57,360928.0
2017-09-05 12:30:00,21.57,21.64,21.5,21.53,322648.0,21.57,21.64,21.5,21.53,322648.0
2017-09-05 13:00:00,21.53,21.68,21.5,21.66,499367.0,21.53,21.68,21.5,21.66,499367.0
2017-09-05 13:30:00,21.66,21.71,21.65,21.71,458298.0,21.66,21.71,21.65,21.71,458298.0
2017-09-05 14:00:00,21.71,21.75,21.63,21.69,316123.0,21.71,21.75,21.63,21.69,316123.0
2017-09-05 14:30:00,21.7,21.72,21.63,21.71,252850.0,21.7,21.72,21.63,21.71,252850.0
2017-09-05 15:00:00,21.71,21.83,21.7,21.8,579956.0,21.71,21.83,21.7,21.8,579956.0
2017-09-05 15:30:00,21.8,21.87,21.74,21.87,943473.0,21.8,21.87,21.74,21.87,943473.0
2017-09-06 09:30:00,22.04,22.28,21.96,21.99,562488.0,22.04,22.28,21.96,21.99,562488.0
2017-09-06 10:00:00,21.99,22.12,21.93,21.96,306022.0,21.99,22.12,21.93,21.96,306022.0
2017-09-06 10:30:00,21.97,21.97,21.69,21.72,190361.0,21.97,21.97,21.69,21.72,190361.0
2017-09-06 11:00:00,21.72,21.79,21.66,21.75,152886.0,21.72,21.79,21.66,21.75,152886.0
2017-09-06 11:30:00,21.74,21.9,21.72,21.79,108682.0,21.74,21.9,21.72,21.79,108682.0
2017-09-06 12:00:00,21.79,21.84,21.7,21.76,104155.0,21.79,21.84,21.7,21.76,104155.0
2017-09-06 12:30:00,21.76,21.83,21.72,21.79,132257.0,21.76,21.83,21.72,21.79,132257.0
2017-09-06 13:00:00,21.79,21.9,21.78,21.8,155294.0,21.79,21.9,21.78,21.8,155294.0
2017-09-06 13:30:00,21.8,21.88,21.72,21.73,99228.0,21.8,21.88,21.72,21.73,99228.0
2017-09-06 14:00:00,21.73,21.81,21.7,21.74,127597.0,21.73,21.81,21.7,21.74,127597.0
2017-09-06 14:30:00,21.75,21.81,21.74,21.77,141935.0,21.75,21.81,21.74,21.77,141935.0
2017-09-06 15:00:00,21.77,22.02,21.75,22.02,319419.0,21.77,22.02,21.75,22.02,319419.0
2017-09-06 15:30:00,22.02,22.09,21.95,22.01,968831.0,22.02,22.09,21.95,22.01,968831.0
2017-09-07 09:30:00,22.34,22.37,22.06,22.1,449225.0,22.34,22.37,22.06,22.1,449225.0
2017-09-07 10:00:00,22.1,22.1,21.75,21.76,450372.0,22.1,22.1,21.75,21.76,450372.0
2017-09-07 10:30:00,21.76,21.77,21.63,21.66,222521.0,21.76,21.77,21.63,21.66,222521.0
2017-09-07 11:00:00,21.67,21.79,21.63,21.64,158447.0,21.67,21.79,21.63,21.64,158447.0
2017-09-07 11:30:00,21.64,21.7,21.57,21.67,241746.0,21.64,21.7,21.57,21.67,241746.0
2017-09-07 12:00:00,21.67,21.7,21.58,21.69,192332.0,21.67,21.7,21.58,21.69,192332.0
2017-09-07 12:30:00,21.69,21.81,21.66,21.79,124981.0,21.69,21.81,21.66,21.79,124981.0
2017-09-07 13:00:00,21.8,21.82,21.72,21.79,126028.0,21.8,21.82,21.72,21.79,126028.0
2017-09-07 13:30:00,21.79,21.82,21.73,21.79,113802.0,21.79,21.82,21.73,21.79,113802.0
2017-09-07 14:00:00,21.78,21.86,21.77,21.83,127373.0,21.78,21.86,21.77,21.83,127373.0
2017-09-07 14:30:00,21.82,21.88,21.8,21.88,132912.0,21.82,21.88,21.8,21.88,132912.0
2017-09-07 15:00:00,21.87,21.92,21.84,21.91,143753.0,21.87,21.92,21.84,21.91,143753.0
2017-09-07 15:30:00,21.92,22.05,21.91,21.99,583955.0,21.92,22.05,21.91,21.99,583955.0
2017-09-08 09:30:00,21.85,21.96,21.68,21.85,199733.0,21.85,21.96,21.68,21.85,199733.0
2017-09-08 10:00:00,21.85,21.91,21.54,21.56,217491.0,21.85,21.91,21.54,21.56,217491.0
2017-09-08 10:30:00,21.56,21.66,21.49,21.57,230748.0,21.56,21.66,21.49,21.57,230748.0
2017-09-08 11:00:00,21.57,21.7,21.54,21.58,161841.0,21.57,21.7,21.54,21.58,161841.0
2017-09-08 11:30:00,21.59,21.63,21.5,21.51,152578.0,21.59,21.63,21.5,21.51,152578.0
2017-09-08 12:00:00,21.51,21.51,21.32,21.46,215057.0,21.51,21.51,21.32,21.46,215057.0
2017-09-08 12:30:00,21.46,21.59,21.42,21.57,155652.0,21.46,21.59,21.42,21.57,155652.0
2017-09-08 13:00:00,21.57,21.67,21.56,21.65,131622.0,21.57,21.67,21.56,21.65,131622.0
2017-09-08 13:30:00,21.65,21.76,21.64,21.66,155282.0,21.65,21.76,21.64,21.66,155282.0
2017-09-08 14:00:00,21.66,21.77,21.66,21.75,160081.0,21.66,21.77,21.66,21.75,160081.0
2017-09-08 14:30:00,21.75,21.76,21.67,21.68,154499.0,21.75,21.76,21.67,21.68,154499.0
2017-09-08 15:00:00,21.68,21.77,21.67,21.69,217779.0,21.68,21.77,21.67,21.69,217779.0
2017-09-08 15:30:00,21.69,21.69,21.56,21.62,805481.0,21.69,21.69,21.56,21.62,805481.0
2017-09-11 09:30:00,21.7,21.85,21.6,21.61,111951.0,21.7,21.85,21.6,21.61,111951.0
2017-09-11 10:00:00,21.59,21.75,21.57,21.72,103160.0,21.59,21.75,21.57,21.72,103160.0
2017-09-11 10:30:00,21.73,21.8,21.68,21.75,124610.0,21.73,21.8,21.68,21.75,124610.0
2017-09-11 11:00:00,21.75,21.78,21.68,21.73,79307.0,21.75,21.78,21.68,21.73,79307.0
2017-09-11 11:30:00,21.73,21.82,21.68,21.77,118110.0,21.73,21.82,21.68,21.77,118110.0
2017-09-11 12:00:00,21.78,21.83,21.75,21.79,68606.0,21.78,21.83,21.75,21.79,68606.0
2017-09-11 12:30:00,21.8,21.85,21.74,21.81,122531.0,21.8,21.85,21.74,21.81,122531.0
2017-09-11 13:00:00,21.82,21.86,21.78,21.85,55325.0,21.82,21.86,21.78,21.85,55325.0
2017-09-11 13:30:00,21.85,21.87,21.74,21.74,52122.0,21.85,21.87,21.74,21.74,52122.0
2017-09-11 14:00:00,21.75,21.8,21.71,21.79,131327.0,21.75,21.8,21.71,21.79,131327.0
2017-09-11 14:30:00,21.79,21.87,21.75,21.76,130298.0,21.79,21.87,21.75,21.76,130298.0
2017-09-11 15:00:00,21.76,21.77,21.69,21.72,175336.0,21.76,21.77,21.69,21.72,175336.0
2017-09-11 15:30:00,21.72,21.79,21.63,21.79,455279.0,21.72,21.79,21.63,21.79,455279.0
2017-09-12 09:30:00,21.9,22.16,21.85,22.0,273269.0,21.9,22.16,21.85,22.0,273269.0
2017-09-12 10:00:00,22.01,22.12,22.0,22.08,149206.0,22.01,22.12,22.0,22.08,149206.0
2017-09-12 10:30:00,22.07,22.3,22.07,22.24,182172.0,22.07,22.3,22.07,22.24,182172.0
2017-09-12 11:00:00,22.25,22.28,22.17,22.26,142933.0,22.25,22.28,22.17,22.26,142933.0
2017-09-12 11:30:00,22.27,22.38,22.26,22.36,174989.0,22.27,22.38,22.26,22.36,174989.0
2017-09-12 12:00:00,22.37,22.43,22.3,22.42,158328.0,22.37,22.43,22.3,22.42,158328.0
2017-09-12 12:30:00,22.41,22.61,22.38,22.56,325331.0,22.41,22.61,22.38,22.56,325331.0
2017-09-12 13:00:00,22.56,22.69,22.52,22.66,173695.0,22.56,22.69,22.52,22.66,173695.0
2017-09-12 13:30:00,22.66,22.7,22.54,22.59,202382.0,22.66,22.7,22.54,22.59,202382.0
2017-09-12 14:00:00,22.59,22.59,22.43,22.44,172520.0,22.59,22.59,22.43,22.44,172520.0
2017-09-12 14:30:00,22.43,22.52,22.36,22.41,198099.0,22.43,22.52,22.36,22.41,198099.0
2017-09-12 15:00:00,22.42,22.43,22.33,22.39,243647.0,22.42,22.43,22.33,22.39,243647.0
2017-09-12 15:30:00,22.39,22.48,22.36,22.47,580289.0,22.39,22.48,22.36,22.47,580289.0
2017-09-13 09:30:00,22.51,23.17,22.5,23.15,487272.0,22.51,23.17,22.5,23.15,487272.0
2017-09-13 10:00:00,23.16,23.21,22.95,23.04,395584.0,23.16,23.21,22.95,23.04,395584.0
2017-09-13 10:30:00,23.05,23.05,22.76,22.98,366027.0,23.05,23.05,22.76,22.98,366027.0
2017-09-13 11:00:00,22.99,23.12,22.89,23.09,235287.0,22.99,23.12,22.89,23.09,235287.0
2017-09-13 11:30:00,23.08,23.25,23.06,23.17,223392.0,23.08,23.25,23.06,23.17,223392.0
2017-09-13 12:00:00,23.17,23.25,23.08,23.24,610363.0,23.17,23.25,23.08,23.24,610363.0
2017-09-13 12:30:00,23.24,23.6,23.18,23.56,444907.0,23.24,23.6,23.18,23.56,444907.0
2017-09-13 13:00:00,23.56,23.57,23.39,23.44,345482.0,23.56,23.57,23.39,23.44,345482.0
2017-09-13 13:30:00,23.44,23.48,23.37,23.42,187446.0,23.44,23.48,23.37,23.42,187446.0
2017-09-13 14:00:00,23.42,23.45,23.35,23.43,233964.0,23.42,23.45,23.35,23.43,233964.0
2017-09-13 14:30:00,23.43,23.54,23.35,23.54,294378.0,23.43,23.54,23.35,23.54,294378.0
2017-09-13 15:00:00,23.53,23.65,23.5,23.56,543649.0,23.53,23.65,23.5,23.56,543649.0
2017-09-13 15:30:00,23.55,23.64,23.5,23.54,924916.0,23.55,23.64,23.5,23.54,924916.0
2017-09-14 09:30:00,23.32,23.32,22.73,22.87,324650.0,23.32,23.32,22.73,22.87,324650.0
2017-09-14 10:00:00,22.87,23.03,22.82,22.95,243913.0,22.87,23.03,22.82,22.95,243913.0
2017-09-14 10:30:00,22.96,23.02,22.85,22.97,126812.0,22.96,23.02,22.85,22.97,126812.0
2017-09-14 11:00:00,22.98,22.99,22.87,22.93,141338.0,22.98,22.99,22.87,22.93,141338.0
2017-09-14 11:30:00,22.94,22.94,22.74,22.88,145408.0,22.94,22.94,22.74,22.88,145408.0
2017-09-14 12:00:00,22.88,22.9,22.8,22.82,155720.0,22.88,22.9,22.8,22.82,155720.0
2017-09-14 12:30:00,22.82,22.85,22.77,22.77,140905.0,22.82,22.85,22.77,22.77,140905.0
2017-09-14 13:00:00,22.77,22.78,22.67,22.74,90044.0,22.77,22.78,22.67,22.74,90044.0
2017-09-14 13:30:00,22.75,22.8,22.72,22.79,97638.0,22.75,22.8,22.72,22.79,97638.0
2017-09-14 14:00:00,22.79,22.92,22.73,22.85,141515.0,22.79,22.92,22.73,22.85,141515.0
2017-09-14 14:30:00,22.84,22.85,22.76,22.8,105074.0,22.84,22.85,22.76,22.8,105074.0
2017-09-14 15:00:00,22.8,22.82,22.76,22.79,117088.0,22.8,22.82,22.76,22.79,117088.0
2017-09-14 15:30:00,22.79,22.81,22.73,22.77,523023.0,22.79,22.81,22.73,22.77,523023.0
2017-09-15 09:30:00,22.76,23.04,22.55,22.99,325637.0,22.76,23.04,22.55,22.99,325637.0
2017-09-15 10:00:00,22.98,22.99,22.77,22.85,105942.0,22.98,22.99,22.77,22.85,105942.0
2017-09-15 10:30:00,22.85,22.9,22.74,22.76,90926.0,22.85,22.9,22.74,22.76,90926.0
2017-09-15 11:00:00,22.76,22.81,22.69,22.76,90881.0,22.76,22.81,22.69,22.76,90881.0
2017-09-15 11:30:00,22.77,22.8,22.73,22.77,52769.0,22.77,22.8,22.73,22.77,52769.0
2017-09-15 12:00:00,22.77,22.79,22.74,22.79,45614.0,22.77,22.79,22.74,22.79,45614.0
2017-09-15 12:30:00,22.79,22.81,22.72,22.73,81344.0,22.79,22.81,22.72,22.73,81344.0
2017-09-15 13:00:00,22.74,22.77,22.7,22.73,59630.0,22.74,22.77,22.7,22.73,59630.0
2017-09-15 13:30:00,22.73,22.76,22.67,22.68,63917.0,22.73,22.76,22.67,22.68,63917.0
2017-09-15 14:00:00,22.69,22.74,22.66,22.72,62986.0,22.69,22.74,22.66,22.72,62986.0
2017-09-15 14:30:00,22.71,22.75,22.68,22.73,123011.0,22.71,22.75,22.68,22.73,123011.0
2017-09-15 15:00:00,22.74,22.76,22.7,22.76,167880.0,22.74,22.76,22.7,22.76,167880.0
2017-09-15 15:30:00,22.76,22.83,22.75,22.76,735813.0,22.76,22.83,22.75,22.76,735813.0
2017-09-18 09:30:00,22.82,23.11,22.82,23.02,168461.0,22.82,23.11,22.82,23.02,168461.0
2017-09-18 10:00:00,23.02,23.03,22.92,22.98,97868.0,23.02,23.03,22.92,22.98,97868.0
2017-09-18 10:30:00,23.0,23.04,22.88,22.91,85313.0,23.0,23.04,22.88,22.91,85313.0
2017-09-18 11:00:00,22.9,22.91,22.73,22.73,100457.0,22.9,22.91,22.73,22.73,100457.0
2017-09-18 11:30:00,22.73,22.78,22.58,22.67,157734.0,22.73,22.78,22.58,22.67,157734.0
2017-09-18 12:00:00,22.66,22.7,22.59,22.69,61380.0,22.66,22.7,22.59,22.69,61380.0
2017-09-18 12:30:00,22.69,22.73,22.66,22.69,62424.0,22.69,22.73,22.66,22.69,62424.0
2017-09-18 13:00:00,22.69,22.7,22.62,22.63,60694.0,22.69,22.7,22.62,22.63,60694.0
2017-09-18 13:30:00,22.64,22.67,22.59,22.64,63090.0,22.64,22.67,22.59,22.64,63090.0
2017-09-18 14:00:00,22.64,22.68,22.62,22.64,58016.0,22.64,22.68,22.62,22.64,58016.0
2017-09-18 14:30:00,22.65,22.65,22.56,22.58,79835.0,22.65,22.65,22.56,22.58,79835.0
2017-09-18 15:00:00,22.58,22.6,22.52,22.6,88552.0,22.58,22.6,22.52,22.6,88552.0
2017-09-18 15:30:00,22.6,22.73,22.59,22.68,347247.0,22.6,22.73,22.59,22.68,347247.0
2017-09-19 09:30:00,22.76,22.93,22.65,22.79,182763.0,22.76,22.93,22.65,22.79,182763.0
2017-09-19 10:00:00,22.79,22.88,22.68,22.78,121853.0,22.79,22.88,22.68,22.78,121853.0
2017-09-19 10:30:00,22.78,22.81,22.66,22.71,103001.0,22.78,22.81,22.66,22.71,103001.0
2017-09-19 11:00:00,22.7,22.74,22.6,22.71,161802.0,22.7,22.74,22.6,22.71,161802.0
2017-09-19 11:30:00,22.72,22.84,22.72,22.82,105652.0,22.72,22.84,22.72,22.82,105652.0
2017-09-19 12:00:00,22.81,22.93,22.79,22.93,99457.0,22.81,22.93,22.79,22.93,99457.0
2017-09-19 12:30:00,22.93,22.97,22.87,22.94,81592.0,22.93,22.97,22.87,22.94,81592.0
2017-09-19 13:00:00,22.94,22.98,22.91,22.91,156982.0,22.94,22.98,22.91,22.91,156982.0
2017-09-19 13:30:00,22.92,22.93,22.84,22.86,94764.0,22.92,22.93,22.84,22.86,94764.0
2017-09-19 14:00:00,22.86,22.95,22.86,22.9,94499.0,22.86,22.95,22.86,22.9,94499.0
2017-09-19 14:30:00,22.9,22.93,22.85,22.88,83708.0,22.9,22.93,22.85,22.88,83708.0
2017-09-19 15:00:00,22.89,23.01,22.85,23.0,167334.0,22.89,23.01,22.85,23.0,167334.0
2017-09-19 15:30:00,23.0,23.12,22.98,23.08,516867.0,23.0,23.12,22.98,23.08,516867.0
2017-09-20 09:30:00,23.06,23.08,22.65,22.96,129054.0,23.06,23.08,22.65,22.96,129054.0
2017-09-20 10:00:00,22.97,23.12,22.93,23.05,68888.0,22.97,23.12,22.93,23.05,68888.0
2017-09-20 10:30:00,23.05,23.12,22.98,23.12,75693.0,23.05,23.12,22.98,23.12,75693.0
2017-09-20 11:00:00,23.12,23.3,23.08,23.27,93404.0,23.12,23.3,23.08,23.27,93404.0
2017-09-20 11:30:00,23.25,23.27,23.19,23.21,50656.0,23.25,23.27,23.19,23.21,50656.0
2017-09-20 12:00:00,23.21,23.25,23.17,23.23,57457.0,23.21,23.25,23.17,23.23,57457.0
2017-09-20 12:30:00,23.23,23.28,23.2,23.22,71382.0,23.23,23.28,23.2,23.22,71382.0
2017-09-20 13:00:00,23.22,23.22,23.13,23.2,80930.0,23.22,23.22,23.13,23.2,80930.0
2017-09-20 13:30:00,23.2,23.25,23.16,23.23,86954.0,23.2,23.25,23.16,23.23,86954.0
2017-09-20 14:00:00,23.22,23.37,23.17,23.34,199682.0,23.22,23.37,23.17,23.34,199682.0
2017-09-20 14:30:00,23.35,23.49,23.3,23.45,137235.0,23.35,23.49,23.3,23.45,137235.0
2017-09-20 15:00:00,23.44,23.5,23.37,23.38,135500.0,23.44,23.5,23.37,23.38,135500.0
2017-09-20 15:30:00,23.38,23.43,23.29,23.38,373365.0,23.38,23.43,23.29,23.38,373365.0
2017-09-21 09:30:00,23.51,23.55,23.04,23.08,248518.0,23.51,23.55,23.04,23.08,248518.0
2017-09-21 10:00:00,23.06,23.11,23.01,23.05,158717.0,23.06,23.11,23.01,23.05,158717.0
2017-09-21 10:30:00,23.05,23.11,22.86,22.95,220381.0,23.05,23.11,22.86,22.95,220381.0
2017-09-21 11:00:00,22.96,22.98,22.76,22.77,439715.0,22.96,22.98,22.76,22.77,439715.0
2017-09-21 11:30:00,22.76,22.91,22.71,22.87,98834.0,22.76,22.91,22.71,22.87,98834.0
2017-09-21 12:00:00,22.88,22.94,22.85,22.87,58498.0,22.88,22.94,22.85,22.87,58498.0
2017-09-21 12:30:00,22.86,22.98,22.84,22.95,65681.0,22.86,22.98,22.84,22.95,65681.0
2017-09-21 13:00:00,22.96,22.96,22.85,22.89,36855.0,22.96,22.96,22.85,22.89,36855.0
2017-09-21 13:30:00,22.9,22.9,22.8,22.83,63525.0,22.9,22.9,22.8,22.83,63525.0
2017-09-21 14:00:00,22.82,22.88,22.75,22.8,100660.0,22.82,22.88,22.75,22.8,100660.0
2017-09-21 14:30:00,22.8,22.81,22.69,22.73,76374.0,22.8,22.81,22.69,22.73,76374.0
2017-09-21 15:00:00,22.73,22.78,22.7,22.75,79166.0,22.73,22.78,22.7,22.75,79166.0
2017-09-21 15:30:00,22.74,22.76,22.7,22.74,245692.0,22.74,22.76,22.7,22.74,245692.0
2017-09-22 09:30:00,22.82,22.82,22.54,22.68,186181.0,22.82,22.82,22.54,22.68,186181.0
2017-09-22 10:00:00,22.67,22.72,22.61,22.7,84953.0,22.67,22.72,22.61,22.7,84953.0
2017-09-22 10:30:00,22.69,22.76,22.62,22.74,133626.0,22.69,22.76,22.62,22.74,133626.0
2017-09-22 11:00:00,22.74,22.8,22.68,22.72,156258.0,22.74,22.8,22.68,22.72,156258.0
2017-09-22 11:30:00,22.72,22.73,22.64,22.69,82268.0,22.72,22.73,22.64,22.69,82268.0
2017-09-22 12:00:00,22.67,22.7,22.64,22.68,45445.0,22.67,22.7,22.64,22.68,45445.0
2017-09-22 12:30:00,22.67,22.71,22.62,22.65,74615.0,22.67,22.71,22.62,22.65,74615.0
2017-09-22 13:00:00,22.64,22.68,22.61,22.65,81792.0,22.64,22.68,22.61,22.65,81792.0
2017-09-22 13:30:00,22.65,22.81,22.65,22.8,69454.0,22.65,22.81,22.65,22.8,69454.0
2017-09-22 14:00:00,22.79,22.85,22.74,22.84,80030.0,22.79,22.85,22.74,22.84,80030.0
2017-09-22 14:30:00,22.84,22.95,22.81,22.92,96033.0,22.84,22.95,22.81,22.92,96033.0
2017-09-22 15:00:00,22.92,22.96,22.89,22.92,149784.0,22.92,22.96,22.89,22.92,149784.0
2017-09-22 15:30:00,22.92,22.94,22.85,22.87,415078.0,22.92,22.94,22.85,22.87,415078.0
2017-09-25 09:30:00,23.04,23.74,22.71,23.7,214383.0,23.04,23.74,22.71,23.7,214383.0
2017-09-25 10:00:00,23.7,23.72,23.47,23.6,219733.0,23.7,23.72,23.47,23.6,219733.0
2017-09-25 10:30:00,23.61,23.66,23.49,23.57,153882.0,23.61,23.66,23.49,23.57,153882.0
2017-09-25 11:00:00,23.58,23.69,23.51,23.68,195513.0,23.58,23.69,23.51,23.68,195513.0
2017-09-25 11:30:00,23.68,23.71,23.47,23.5,339398.0,23.68,23.71,23.47,23.5,339398.0
2017-09-25 12:00:00,23.49,23.5,23.3,23.35,159277.0,23.49,23.5,23.3,23.35,159277.0
2017-09-25 12:30:00,23.35,23.41,23.31,23.36,154780.0,23.35,23.41,23.31,23.36,154780.0
2017-09-25 13:00:00,23.37,23.44,23.29,23.32,123690.0,23.37,23.44,23.29,23.32,123690.0
2017-09-25 13:30:00,23.33,23.35,23.25,23.26,126602.0,23.33,23.35,23.25,23.26,126602.0
2017-09-25 14:00:00,23.25,23.36,23.23,23.35,119094.0,23.25,23.36,23.23,23.35,119094.0
2017-09-25 14:30:00,23.34,23.44,23.28,23.43,141326.0,23.34,23.44,23.28,23.43,141326.0
2017-09-25 15:00:00,23.43,23.43,23.31,23.39,189608.0,23.43,23.43,23.31,23.39,189608.0
2017-09-25 15:30:00,23.38,23.48,23.35,23.45,474298.0,23.38,23.48,23.35,23.45,474298.0
2017-09-26 09:30:00,23.48,23.8,23.46,23.57,310784.0,23.48,23.8,23.46,23.57,310784.0
2017-09-26 10:00:00,23.58,23.69,23.49,23.63,133146.0,23.58,23.69,23.49,23.63,133146.0
2017-09-26 10:30:00,23.64,23.7,23.59,23.68,107620.0,23.64,23.7,23.59,23.68,107620.0
2017-09-26 11:00:00,23.67,23.75,23.63,23.64,106393.0,23.67,23.75,23.63,23.64,106393.0
2017-09-26 11:30:00,23.64,23.78,23.62,23.66,138808.0,23.64,23.78,23.62,23.66,138808.0
2017-09-26 12:00:00,23.67,23.77,23.65,23.75,112628.0,23.67,23.77,23.65,23.75,112628.0
2017-09-26 12:30:00,23.74,23.83,23.66,23.81,99808.0,23.74,23.83,23.66,23.81,99808.0
2017-09-26 13:00:00,23.81,23.93,23.79,23.83,82113.0,23.81,23.93,23.79,23.83,82113.0
2017-09-26 13:30:00,23.83,23.89,23.8,23.82,108561.0,23.83,23.89,23.8,23.82,108561.0
2017-09-26 14:00:00,23.81,23.93,23.77,23.93,111689.0,23.81,23.93,23.77,23.93,111689.0
2017-09-26 14:30:00,23.93,23.94,23.79,23.85,108924.0,23.93,23.94,23.79,23.85,108924.0
2017-09-26 15:00:00,23.86,23.94,23.84,23.92,134849.0,23.86,23.94,23.84,23.92,134849.0
2017-09-26 15:30:00,23.92,23.97,23.89,23.96,420920.0,23.92,23.97,23.89,23.96,420920.0
2017-09-27 09:30:00,24.03,24.24,23.93,24.19,182620.0,24.03,24.24,23.93,24.19,182620.0
2017-09-27 10:00:00,24.19,24.29,24.15,24.23,152468.0,24.19,24.29,24.15,24.23,152468.0
2017-09-27 10:30:00,24.23,24.24,23.81,24.0,182514.0,24.23,24.24,23.81,24.0,182514.0
2017-09-27 11:00:00,24.02,24.12,23.99,24.09,96924.0,24.02,24.12,23.99,24.09,96924.0
2017-09-27 11:30:00,24.1,24.18,24.03,24.07,94792.0,24.1,24.18,24.03,24.07,94792.0
2017-09-27 12:00:00,24.07,24.18,24.07,24.12,63836.0,24.07,24.18,24.07,24.12,63836.0
2017-09-27 12:30:00,24.12,24.18,24.1,24.16,76752.0,24.12,24.18,24.1,24.16,76752.0
2017-09-27 13:00:00,24.16,24.3,24.16,24.26,122797.0,24.16,24.3,24.16,24.26,122797.0
2017-09-27 13:30:00,24.26,24.57,24.26,24.54,428780.0,24.26,24.57,24.26,24.54,428780.0
2017-09-27 14:00:00,24.54,24.64,24.51,24.53,148407.0,24.54,24.64,24.51,24.53,148407.0
2017-09-27 14:30:00,24.53,24.55,24.44,24.47,83252.0,24.53,24.55,24.44,24.47,83252.0
2017-09-27 15:00:00,24.47,24.48,24.39,24.4,99101.0,24.47,24.48,24.39,24.4,99101.0
2017-09-27 15:30:00,24.41,24.47,24.36,24.44,353772.0,24.41,24.47,24.36,24.44,353772.0
2017-09-28 09:30:00,24.31,24.66,24.23,24.3,88702.0,24.31,24.66,24.23,24.3,88702.0
2017-09-28 10:00:00,24.3,24.32,24.19,24.2,142325.0,24.3,24.32,24.19,24.2,142325.0
2017-09-28 10:30:00,24.19,24.19,23.92,24.0,129716.0,24.19,24.19,23.92,24.0,129716.0
2017-09-28 11:00:00,24.01,24.02,23.83,23.92,92167.0,24.01,24.02,23.83,23.92,92167.0
2017-09-28 11:30:00,23.92,24.05,23.91,24.05,84508.0,23.92,24.05,23.91,24.05,84508.0
2017-09-28 12:00:00,24.05,24.17,24.0,24.16,72370.0,24.05,24.17,24.0,24.16,72370.0
2017-09-28 12:30:00,24.16,24.21,24.14,24.18,62871.0,24.16,24.21,24.14,24.18,62871.0
2017-09-28 13:00:00,24.17,24.21,24.14,24.16,53761.0,24.17,24.21,24.14,24.16,53761.0
2017-09-28 13:30:00,24.16,24.19,24.09,24.1,66540.0,24.16,24.19,24.09,24.1,66540.0
2017-09-28 14:00:00,24.1,24.12,24.05,24.1,94881.0,24.1,24.12,24.05,24.1,94881.0
2017-09-28 14:30:00,24.1,24.13,24.05,24.12,61719.0,24.1,24.13,24.05,24.12,61719.0
2017-09-28 15:00:00,24.12,24.19,23.92,23.92,316836.0,24.12,24.19,23.92,23.92,316836.0
2017-09-28 15:30:00,23.92,23.97,23.89,23.92,808347.0,23.92,23.97,23.89,23.92,808347.0
2017-09-29 09:30:00,23.99,24.02,23.78,23.96,143038.0,23.99,24.02,23.78,23.96,143038.0
2017-09-29 10:00:00,23.95,23.99,23.75,23.75,123511.0,23.95,23.99,23.75,23.75,123511.0
2017-09-29 10:30:00,23.76,23.9,23.76,23.82,59686.0,23.76,23.9,23.76,23.82,59686.0
2017-09-29 11:00:00,23.82,23.88,23.79,23.85,44250.0,23.82,23.88,23.79,23.85,44250.0
2017-09-29 11:30:00,23.83,23.89,23.79,23.88,37229.0,23.83,23.89,23.79,23.88,37229.0
2017-09-29 12:00:00,23.88,23.93,23.85,23.91,46768.0,23.88,23.93,23.85,23.91,46768.0
2017-09-29 12:30:00,23.91,23.91,23.81,23.83,42970.0,23.91,23.91,23.81,23.83,42970.0
2017-09-29 13:00:00,23.82,23.85,23.74,23.77,37454.0,23.82,23.85,23.74,23.77,37454.0
2017-09-29 13:30:00,23.78,23.85,23.74,23.78,50877.0,23.78,23.85,23.74,23.78,50877.0
2017-09-29 14:00:00,23.77,23.81,23.75,23.8,50359.0,23.77,23.81,23.75,23.8,50359.0
2017-09-29 14:30:00,23.81,23.94,23.78,23.94,62711.0,23.81,23.94,23.78,23.94,62711.0
2017-09-29 15:00:00,23.93,23.95,23.87,23.93,79969.0,23.93,23.95,23.87,23.93,79969.0
2017-09-29 15:30:00,23.93,23.95,23.88,23.9,236838.0,23.93,23.95,23.88,23.9,236838.0
2017-10-02 09:30:00,23.83,24.01,23.27,23.63,273175.0,23.83,24.01,23.27,23.63,273175.0
2017-10-02 10:00:00,23.64,23.92,23.64,23.85,438361.0,23.64,23.92,23.64,23.85,438361.0
2017-10-02 10:30:00,23.86,24.04,23.82,23.98,144344.0,23.86,24.04,23.82,23.98,144344.0
2017-10-02 11:00:00,23.98,24.06,23.94,24.05,122283.0,23.98,24.06,23.94,24.05,122283.0
2017-10-02 11:30:00,24.05,24.11,24.01,24.07,137096.0,24.05,24.11,24.01,24.07,137096.0
2017-10-02 12:00:00,24.06,24.13,24.0,24.04,61929.0,24.06,24.13,24.0,24.04,61929.0
2017-10-02 12:30:00,24.05,24.08,23.99,24.0,68629.0,24.05,24.08,23.99,24.0,68629.0
2017-10-02 13:00:00,24.0,24.0,23.88,23.97,92369.0,24.0,24.0,23.88,23.97,92369.0
2017-10-02 13:30:00,23.97,24.06,23.93,24.04,70353.0,23.97,24.06,23.93,24.04,70353.0
2017-10-02 14:00:00,24.04,24.05,23.94,23.95,86464.0,24.04,24.05,23.94,23.95,86464.0
2017-10-02 14:30:00,23.95,23.97,23.88,23.91,89083.0,23.95,23.97,23.88,23.91,89083.0
2017-10-02 15:00:00,23.91,24.08,23.9,24.06,85059.0,23.91,24.08,23.9,24.06,85059.0
2017-10-02 15:30:00,24.07,24.11,23.97,24.0,303272.0,24.07,24.11,23.97,24.0,303272.0
2017-10-03 09:30:00,22.99,23.44,22.7,22.86,737686.0,22.99,23.44,22.7,22.86,737686.0
2017-10-03 10:00:00,22.87,22.96,22.73,22.96,262326.0,22.87,22.96,22.73,22.96,262326.0
2017-10-03 10:30:00,22.96,22.96,22.7,22.73,217113.0,22.96,22.96,22.7,22.73,217113.0
2017-10-03 11:00:00,22.74,22.89,22.65,22.85,268715.0,22.74,22.89,22.65,22.85,268715.0
2017-10-03 11:30:00,22.85,22.98,22.84,22.87,229772.0,22.85,22.98,22.84,22.87,229772.0
2017-10-03 12:00:00,22.87,23.03,22.86,22.98,112001.0,22.87,23.03,22.86,22.98,112001.0
2017-10-03 12:30:00,22.97,23.03,22.94,23.01,121518.0,22.97,23.03,22.94,23.01,121518.0
2017-10-03 13:00:00,23.02,23.13,22.94,23.04,137056.0,23.02,23.13,22.94,23.04,137056.0
2017-10-03 13:30:00,23.04,23.08,23.01,23.06,131726.0,23.04,23.08,23.01,23.06,131726.0
2017-10-03 14:00:00,23.05,23.08,22.97,22.98,100923.0,23.05,23.08,22.97,22.98,100923.0
2017-10-03 14:30:00,22.99,23.04,22.94,23.01,161870.0,22.99,23.04,22.94,23.01,161870.0
2017-10-03 15:00:00,23.01,23.07,22.99,23.06,156397.0,23.01,23.07,22.99,23.06,156397.0
2017-10-03 15:30:00,23.06,23.14,23.02,23.11,486141.0,23.06,23.14,23.02,23.11,486141.0
2017-10-04 09:30:00,23.16,23.49,22.96,23.28,206480.0,23.16,23.49,22.96,23.28,206480.0
2017-10-04 10:00:00,23.27,23.43,23.2,23.43,150430.0,23.27,23.43,23.2,23.43,150430.0
2017-10-04 10:30:00,23.43,23.49,23.28,23.3,96827.0,23.43,23.49,23.28,23.3,96827.0
2017-10-04 11:00:00,23.31,23.42,23.28,23.32,82913.0,23.31,23.42,23.28,23.32,82913.0
2017-10-04 11:30:00,23.31,23.32,23.24,23.27,80221.0,23.31,23.32,23.24,23.27,80221.0
2017-10-04 12:00:00,23.26,23.27,23.15,23.18,65669.0,23.26,23.27,23.15,23.18,65669.0
2017-10-04 12:30:00,23.17,23.17,23.04,23.08,65158.0,23.17,23.17,23.04,23.08,65158.0
2017-10-04 13:00:00,23.08,23.11,22.97,22.97,95704.0,23.08,23.11,22.97,22.97,95704.0
2017-10-04 13:30:00,22.96,23.01,22.82,22.85,129879.0,22.96,23.01,22.82,22.85,129879.0
2017-10-04 14:00:00,22.85,22.95,22.83,22.95,78038.0,22.85,22.95,22.83,22.95,78038.0
2017-10-04 14:30:00,22.95,22.98,22.91,22.91,75188.0,22.95,22.98,22.91,22.91,75188.0
2017-10-04 15:00:00,22.92,22.99,22.88,22.96,173834.0,22.92,22.99,22.88,22.96,173834.0
2017-10-04 15:30:00,22.96,23.03,22.9,23.02,409630.0,22.96,23.03,22.9,23.02,409630.0
2017-10-05 09:30:00,23.0,23.26,22.91,23.22,227359.0,23.0,23.26,22.91,23.22,227359.0
2017-10-05 10:00:00,23.22,23.32,23.11,23.3,81750.0,23.22,23.32,23.11,23.3,81750.0
2017-10-05 10:30:00,23.29,23.41,23.27,23.32,83350.0,23.29,23.41,23.27,23.32,83350.0
2017-10-05 11:00:00,23.33,23.33,23.25,23.3,68736.0,23.33,23.33,23.25,23.3,68736.0
2017-10-05 11:30:00,23.29,23.54,23.27,23.52,130297.0,23.29,23.54,23.27,23.52,130297.0
2017-10-05 12:00:00,23.52,23.56,23.48,23.48,103600.0,23.52,23.56,23.48,23.48,103600.0
2017-10-05 12:30:00,23.49,23.61,23.49,23.6,64379.0,23.49,23.61,23.49,23.6,64379.0
2017-10-05 13:00:00,23.6,23.69,23.55,23.55,98663.0,23.6,23.69,23.55,23.55,98663.0
2017-10-05 13:30:00,23.55,23.6,23.48,23.55,147152.0,23.55,23.6,23.48,23.55,147152.0
2017-10-05 14:00:00,23.55,23.55,23.5,23.52,44907.0,23.55,23.55,23.5,23.52,44907.0
2017-10-05 14:30:00,23.52,23.6,23.49,23.58,74212.0,23.52,23.6,23.49,23.58,74212.0
2017-10-05 15:00:00,23.58,23.65,23.58,23.63,95561.0,23.58,23.65,23.58,23.63,95561.0
2017-10-05 15:30:00,23.63,23.65,23.56,23.61,291216.0,23.63,23.65,23.56,23.61,291216.0
2017-10-06 09:30:00,23.47,23.91,23.26,23.56,179154.0,23.47,23.91,23.26,23.56,179154.0
2017-10-06 10:00:00,23.55,23.61,23.48,23.61,70433.0,23.55,23.61,23.48,23.61,70433.0
2017-10-06 10:30:00,23.62,23.64,23.51,23.52,91307.0,23.62,23.64,23.51,23.52,91307.0
2017-10-06 11:00:00,23.51,23.52,23.34,23.37,110872.0,23.51,23.52,23.34,23.37,110872.0
2017-10-06 11:30:00,23.36,23.37,23.26,23.27,75986.0,23.36,23.37,23.26,23.27,75986.0
2017-10-06 12:00:00,23.26,23.34,23.24,23.3,68599.0,23.26,23.34,23.24,23.3,68599.0
2017-10-06 12:30:00,23.3,23.32,23.26,23.28,61739.0,23.3,23.32,23.26,23.28,61739.0
2017-10-06 13:00:00,23.29,23.34,23.25,23.3,55522.0,23.29,23.34,23.25,23.3,55522.0
2017-10-06 13:30:00,23.28,23.32,23.24,23.27,55603.0,23.28,23.32,23.24,23.27,55603.0
2017-10-06 14:00:00,23.27,23.33,23.27,23.33,62572.0,23.27,23.33,23.27,23.33,62572.0
2017-10-06 14:30:00,23.33,23.33,23.26,23.26,103588.0,23.33,23.33,23.26,23.26,103588.0
2017-10-06 15:00:00,23.26,23.28,23.15,23.16,111838.0,23.26,23.28,23.15,23.16,111838.0
2017-10-06 15:30:00,23.17,23.19,23.08,23.13,419327.0,23.17,23.19,23.08,23.13,419327.0
2017-10-09 09:30:00,23.13,23.33,23.03,23.14,111864.0,23.13,23.33,23.03,23.14,111864.0
2017-10-09 10:00:00,23.14,23.17,22.96,23.02,102722.0,23.14,23.17,22.96,23.02,102722.0
2017-10-09 10:30:00,23.03,23.06,22.85,22.9,95908.0,23.03,23.06,22.85,22.9,95908.0
2017-10-09 11:00:00,22.9,23.02,22.9,23.02,57243.0,22.9,23.02,22.9,23.02,57243.0
2017-10-09 11:30:00,23.02,23.04,22.94,22.96,64369.0,23.02,23.04,22.94,22.96,64369.0
2017-10-09 12:00:00,22.96,22.99,22.89,22.94,44382.0,22.96,22.99,22.89,22.94,44382.0
2017-10-09 12:30:00,22.95,22.96,22.87,22.89,36673.0,22.95,22.96,22.87,22.89,36673.0
2017-10-09 13:00:00,22.89,22.94,22.87,22.93,47781.0,22.89,22.94,22.87,22.93,47781.0
2017-10-09 13:30:00,22.94,23.08,22.89,23.07,51895.0,22.94,23.08,22.89,23.07,51895.0
2017-10-09 14:00:00,23.07,23.08,22.95,22.96,49862.0,23.07,23.08,22.95,22.96,49862.0
2017-10-09 14:30:00,22.96,23.01,22.95,23.01,53562.0,22.96,23.01,22.95,23.01,53562.0
2017-10-09 15:00:00,23.01,23.04,22.91,23.03,71844.0,23.01,23.04,22.91,23.03,71844.0
2017-10-09 15:30:00,23.04,23.04,22.94,22.94,216515.0,23.04,23.04,22.94,22.94,216515.0
2017-10-10 09:30:00,22.98,23.46,22.95,23.14,94461.0,22.98,23.46,22.95,23.14,94461.0
2017-10-10 10:00:00,23.15,23.16,22.99,23.16,110099.0,23.15,23.16,22.99,23.16,110099.0
2017-10-10 10:30:00,23.15,23.26,23.06,23.18,64176.0,23.15,23.26,23.06,23.18,64176.0
2017-10-10 11:00:00,23.19,23.25,23.11,23.24,50969.0,23.19,23.25,23.11,23.24,50969.0
2017-10-10 11:30:00,23.24,23.31,23.2,23.22,73069.0,23.24,23.31,23.2,23.22,73069.0
2017-10-10 12:00:00,23.22,23.22,23.14,23.17,40231.0,23.22,23.22,23.14,23.17,40231.0
2017-10-10 12:30:00,23.15,23.21,23.07,23.07,84333.0,23.15,23.21,23.07,23.07,84333.0
2017-10-10 13:00:00,23.07,23.14,23.02,23.04,57359.0,23.07,23.14,23.02,23.04,57359.0
2017-10-10 13:30:00,23.04,23.1,23.03,23.09,36309.0,23.04,23.1,23.03,23.09,36309.0
2017-10-10 14:00:00,23.09,23.1,23.02,23.09,41542.0,23.09,23.1,23.02,23.09,41542.0
2017-10-10 14:30:00,23.08,23.13,23.06,23.13,68953.0,23.08,23.13,23.06,23.13,68953.0
2017-10-10 15:00:00,23.13,23.2,23.1,23.2,73263.0,23.13,23.2,23.1,23.2,73263.0
2017-10-10 15:30:00,23.2,23.22,23.14,23.19,162389.0,23.2,23.22,23.14,23.19,162389.0
2017-10-11 09:30:00,23.25,23.38,23.03,23.06,86886.0,23.25,23.38,23.03,23.06,86886.0
2017-10-11 10:00:00,23.06,23.06,22.88,23.02,90612.0,23.06,23.06,22.88,23.02,90612.0
2017-10-11 10:30:00,23.02,23.17,23.02,23.07,46958.0,23.02,23.17,23.02,23.07,46958.0
2017-10-11 11:00:00,23.07,23.15,23.05,23.11,35295.0,23.07,23.15,23.05,23.11,35295.0
2017-10-11 11:30:00,23.12,23.14,23.1,23.11,43639.0,23.12,23.14,23.1,23.11,43639.0
2017-10-11 12:00:00,23.12,23.12,23.06,23.06,34198.0,23.12,23.12,23.06,23.06,34198.0
2017-10-11 12:30:00,23.07,23.08,22.99,23.0,42479.0,23.07,23.08,22.99,23.0,42479.0
2017-10-11 13:00:00,22.99,23.02,22.94,22.95,47413.0,22.99,23.02,22.94,22.95,47413.0
2017-10-11 13:30:00,22.96,22.97,22.89,22.91,50092.0,22.96,22.97,22.89,22.91,50092.0
2017-10-11 14:00:00,22.91,23.0,22.91,22.98,43463.0,22.91,23.0,22.91,22.98,43463.0
2017-10-11 14:30:00,22.97,22.99,22.95,22.95,35749.0,22.97,22.99,22.95,22.95,35749.0
2017-10-11 15:00:00,22.96,23.02,22.95,23.0,62828.0,22.96,23.02,22.95,23.0,62828.0
2017-10-11 15:30:00,23.0,23.02,22.96,23.0,210399.0,23.0,23.02,22.96,23.0,210399.0
2017-10-12 09:30:00,22.68,22.74,21.76,21.89,455028.0,22.68,22.74,21.76,21.89,455028.0
2017-10-12 10:00:00,21.9,22.37,21.89,22.29,404311.0,21.9,22.37,21.89,22.29,404311.0
2017-10-12 10:30:00,22.28,22.68,22.26,22.62,321462.0,22.28,22.68,22.26,22.62,321462.0
2017-10-12 11:00:00,22.63,22.69,22.35,22.42,387707.0,22.63,22.69,22.35,22.42,387707.0
2017-10-12 11:30:00,22.42,22.45,22.37,22.42,129768.0,22.42,22.45,22.37,22.42,129768.0
2017-10-12 12:00:00,22.43,22.46,22.37,22.4,100160.0,22.43,22.46,22.37,22.4,100160.0
2017-10-12 12:30:00,22.39,22.43,22.26,22.26,96822.0,22.39,22.43,22.26,22.26,96822.0
2017-10-12 13:00:00,22.26,22.3,22.14,22.14,154305.0,22.26,22.3,22.14,22.14,154305.0
2017-10-12 13:30:00,22.15,22.2,22.04,22.06,164221.0,22.15,22.2,22.04,22.06,164221.0
2017-10-12 14:00:00,22.05,22.11,22.0,22.0,147815.0,22.05,22.11,22.0,22.0,147815.0
2017-10-12 14:30:00,22.0,22.17,21.99,22.17,226107.0,22.0,22.17,21.99,22.17,226107.0
2017-10-12 15:00:00,22.17,22.3,22.14,22.21,398432.0,22.17,22.3,22.14,22.21,398432.0
2017-10-12 15:30:00,22.2,22.21,22.14,22.18,484010.0,22.2,22.21,22.14,22.18,484010.0
2017-10-13 09:30:00,22.34,22.78,22.15,22.6,377408.0,22.34,22.78,22.15,22.6,377408.0
2017-10-13 10:00:00,22.61,22.64,22.39,22.56,317805.0,22.61,22.64,22.39,22.56,317805.0
2017-10-13 10:30:00,22.56,22.88,22.55,22.8,297426.0,22.56,22.88,22.55,22.8,297426.0
2017-10-13 11:00:00,22.8,22.93,22.78,22.78,182030.0,22.8,22.93,22.78,22.78,182030.0
2017-10-13 11:30:00,22.78,22.79,22.68,22.73,133610.0,22.78,22.79,22.68,22.73,133610.0
2017-10-13 12:00:00,22.73,22.78,22.7,22.77,150222.0,22.73,22.78,22.7,22.77,150222.0
2017-10-13 12:30:00,22.76,22.78,22.7,22.71,95415.0,22.76,22.78,22.7,22.71,95415.0
2017-10-13 13:00:00,22.71,22.85,22.7,22.8,133265.0,22.71,22.85,22.7,22.8,133265.0
2017-10-13 13:30:00,22.8,22.8,22.68,22.69,64001.0,22.8,22.8,22.68,22.69,64001.0
2017-10-13 14:00:00,22.69,22.74,22.67,22.68,77792.0,22.69,22.74,22.67,22.68,77792.0
2017-10-13 14:30:00,22.69,22.7,22.54,22.55,144421.0,22.69,22.7,22.54,22.55,144421.0
2017-10-13 15:00:00,22.54,22.59,22.43,22.57,390308.0,22.54,22.59,22.43,22.57,390308.0
2017-10-13 15:30:00,22.57,22.58,22.46,22.54,650039.0,22.57,22.58,22.46,22.54,650039.0
2017-10-16 09:30:00,22.72,23.33,22.65,23.12,501200.0,22.72,23.33,22.65,23.12,501200.0
2017-10-16 10:00:00,23.13,23.13,22.93,23.0,376334.0,23.13,23.13,22.93,23.0,376334.0
2017-10-16 10:30:00,23.0,23.0,22.89,23.0,157023.0,23.0,23.0,22.89,23.0,157023.0
2017-10-16 11:00:00,22.99,23.04,22.9,22.92,84882.0,22.99,23.04,22.9,22.92,84882.0
2017-10-16 11:30:00,22.92,22.93,22.75,22.77,123454.0,22.92,22.93,22.75,22.77,123454.0
2017-10-16 12:00:00,22.77,22.93,22.73,22.88,138219.0,22.77,22.93,22.73,22.88,138219.0
2017-10-16 12:30:00,22.89,22.89,22.8,22.81,79651.0,22.89,22.89,22.8,22.81,79651.0
2017-10-16 13:00:00,22.8,22.89,22.71,22.86,155942.0,22.8,22.89,22.71,22.86,155942.0
2017-10-16 13:30:00,22.86,22.92,22.82,22.84,72002.0,22.86,22.92,22.82,22.84,72002.0
2017-10-16 14:00:00,22.85,22.92,22.84,22.89,84415.0,22.85,22.92,22.84,22.89,84415.0
2017-10-16 14:30:00,22.89,22.97,22.89,22.96,132688.0,22.89,22.97,22.89,22.96,132688.0
2017-10-16 15:00:00,22.97,23.02,22.95,23.01,114140.0,22.97,23.02,22.95,23.01,114140.0
2017-10-16 15:30:00,23.01,23.03,22.89,22.94,521931.0,23.01,23.03,22.89,22.94,521931.0
2017-10-17 09:30:00,22.95,23.36,22.95,23.02,218548.0,22.95,23.36,22.95,23.02,218548.0
2017-10-17 10:00:00,23.02,23.13,22.99,23.05,132793.0,23.02,23.13,22.99,23.05,132793.0
2017-10-17 10:30:00,23.05,23.06,22.9,22.95,146632.0,23.05,23.06,22.9,22.95,146632.0
2017-10-17 11:00:00,22.95,23.17,22.95,23.14,140828.0,22.95,23.17,22.95,23.14,140828.0
2017-10-17 11:30:00,23.13,23.23,23.06,23.2,250069.0,23.13,23.23,23.06,23.2,250069.0
2017-10-17 12:00:00,23.2,23.24,23.18,23.19,321412.0,23.2,23.24,23.18,23.19,321412.0
2017-10-17 12:30:00,23.19,23.19,23.01,23.05,128771.0,23.19,23.19,23.01,23.05,128771.0
2017-10-17 13:00:00,23.05,23.07,23.02,23.04,157277.0,23.05,23.07,23.02,23.04,157277.0
2017-10-17 13:30:00,23.04,23.04,22.96,22.97,121011.0,23.04,23.04,22.96,22.97,121011.0
2017-10-17 14:00:00,22.98,23.08,22.86,23.07,92098.0,22.98,23.08,22.86,23.07,92098.0
2017-10-17 14:30:00,23.07,23.21,23.02,23.19,121548.0,23.07,23.21,23.02,23.19,121548.0
2017-10-17 15:00:00,23.2,23.21,23.1,23.14,139676.0,23.2,23.21,23.1,23.14,139676.0
2017-10-17 15:30:00,23.14,23.36,23.13,23.35,641392.0,23.14,23.36,23.13,23.35,641392.0
2017-10-18 09:30:00,23.41,23.81,23.35,23.75,235180.0,23.41,23.81,23.35,23.75,235180.0
2017-10-18 10:00:00,23.77,23.78,23.65,23.73,279865.0,23.77,23.78,23.65,23.73,279865.0
2017-10-18 10:30:00,23.73,23.77,23.59,23.64,93215.0,23.73,23.77,23.59,23.64,93215.0
2017-10-18 11:00:00,23.64,23.68,23.58,23.67,73277.0,23.64,23.68,23.58,23.67,73277.0
2017-10-18 11:30:00,23.68,23.68,23.6,23.65,94973.0,23.68,23.68,23.6,23.65,94973.0
2017-10-18 12:00:00,23.66,23.79,23.62,23.73,112279.0,23.66,23.79,23.62,23.73,112279.0
2017-10-18 12:30:00,23.73,23.85,23.72,23.76,97987.0,23.73,23.85,23.72,23.76,97987.0
2017-10-18 13:00:00,23.77,23.8,23.73,23.73,34433.0,23.77,23.8,23.73,23.73,34433.0
2017-10-18 13:30:00,23.73,23.8,23.72,23.77,74824.0,23.73,23.8,23.72,23.77,74824.0
2017-10-18 14:00:00,23.76,23.83,23.76,23.81,85388.0,23.76,23.83,23.76,23.81,85388.0
2017-10-18 14:30:00,23.81,23.89,23.8,23.87,88534.0,23.81,23.89,23.8,23.87,88534.0
2017-10-18 15:00:00,23.88,23.88,23.79,23.83,168597.0,23.88,23.88,23.79,23.83,168597.0
2017-10-18 15:30:00,23.84,23.9,23.76,23.78,426846.0,23.84,23.9,23.76,23.78,426846.0
2017-10-19 09:30:00,23.63,24.04,23.54,23.85,317622.0,23.63,24.04,23.54,23.85,317622.0
2017-10-19 10:00:00,23.86,23.93,23.84,23.86,122647.0,23.86,23.93,23.84,23.86,122647.0
2017-10-19 10:30:00,23.88,24.0,23.86,23.89,117534.0,23.88,24.0,23.86,23.89,117534.0
2017-10-19 11:00:00,23.89,23.97,23.82,23.84,341213.0,23.89,23.97,23.82,23.84,341213.0
2017-10-19 11:30:00,23.83,23.84,23.61,23.61,288900.0,23.83,23.84,23.61,23.61,288900.0
2017-10-19 12:00:00,23.62,23.74,23.61,23.66,151517.0,23.62,23.74,23.61,23.66,151517.0
2017-10-19 12:30:00,23.66,23.8,23.65,23.77,155052.0,23.66,23.8,23.65,23.77,155052.0
2017-10-19 13:00:00,23.77,23.89,23.77,23.87,84033.0,23.77,23.89,23.77,23.87,84033.0
2017-10-19 13:30:00,23.87,23.9,23.8,23.8,49896.0,23.87,23.9,23.8,23.8,49896.0
2017-10-19 14:00:00,23.81,23.84,23.8,23.83,44057.0,23.81,23.84,23.8,23.83,44057.0
2017-10-19 14:30:00,23.83,23.9,23.83,23.88,48020.0,23.83,23.9,23.83,23.88,48020.0
2017-10-19 15:00:00,23.88,23.88,23.77,23.77,86481.0,23.88,23.88,23.77,23.77,86481.0
2017-10-19 15:30:00,23.78,23.79,23.67,23.73,314292.0,23.78,23.79,23.67,23.73,314292.0
2017-10-20 09:30:00,23.94,24.53,23.82,24.5,378538.0,23.94,24.53,23.82,24.5,378538.0
2017-10-20 10:00:00,24.5,24.66,24.43,24.44,245830.0,24.5,24.66,24.43,24.44,245830.0
2017-10-20 10:30:00,24.43,24.56,24.35,24.38,136096.0,24.43,24.56,24.35,24.38,136096.0
2017-10-20 11:00:00,24.38,24.55,24.31,24.51,151772.0,24.38,24.55,24.31,24.51,151772.0
2017-10-20 11:30:00,24.51,24.63,24.46,24.54,188772.0,24.51,24.63,24.46,24.54,188772.0
2017-10-20 12:00:00,24.54,24.55,24.39,24.4,63345.0,24.54,24.55,24.39,24.4,63345.0
2017-10-20 12:30:00,24.4,24.46,24.33,24.42,43362.0,24.4,24.46,24.33,24.42,43362.0
2017-10-20 13:00:00,24.42,24.51,24.38,24.47,54390.0,24.42,24.51,24.38,24.47,54390.0
2017-10-20 13:30:00,24.46,24.52,24.44,24.5,82588.0,24.46,24.52,24.44,24.5,82588.0
2017-10-20 14:00:00,24.5,24.55,24.45,24.52,103826.0,24.5,24.55,24.45,24.52,103826.0
2017-10-20 14:30:00,24.53,24.55,24.47,24.47,82500.0,24.53,24.55,24.47,24.47,82500.0
2017-10-20 15:00:00,24.47,24.6,24.46,24.57,139181.0,24.47,24.6,24.46,24.57,139181.0
2017-10-20 15:30:00,24.58,24.65,24.54,24.64,425578.0,24.58,24.65,24.54,24.64,425578.0
2017-10-23 09:30:00,24.58,24.95,24.55,24.85,317411.0,24.58,24.95,24.55,24.85,317411.0
2017-10-23 10:00:00,24.84,25.11,24.82,24.92,297908.0,24.84,25.11,24.82,24.92,297908.0
2017-10-23 10:30:00,24.91,25.06,24.88,25.05,277580.0,24.91,25.06,24.88,25.05,277580.0
2017-10-23 11:00:00,25.06,25.11,24.87,24.98,171451.0,25.06,25.11,24.87,24.98,171451.0
2017-10-23 11:30:00,24.98,25.1,24.91,24.98,145946.0,24.98,25.1,24.91,24.98,145946.0
2017-10-23 12:00:00,24.97,25.08,24.95,24.98,134153.0,24.97,25.08,24.95,24.98,134153.0
2017-10-23 12:30:00,24.98,25.1,24.95,25.08,118477.0,24.98,25.1,24.95,25.08,118477.0
2017-10-23 13:00:00,25.08,25.15,25.03,25.14,99128.0,25.08,25.15,25.03,25.14,99128.0
2017-10-23 13:30:00,25.15,25.15,24.97,25.0,97632.0,25.15,25.15,24.97,25.0,97632.0
2017-10-23 14:00:00,25.0,25.03,24.94,24.96,95981.0,25.0,25.03,24.94,24.96,95981.0
2017-10-23 14:30:00,24.96,24.99,24.86,24.88,107911.0,24.96,24.99,24.86,24.88,107911.0
2017-10-23 15:00:00,24.88,24.91,24.76,24.78,128210.0,24.88,24.91,24.76,24.78,128210.0
2017-10-23 15:30:00,24.77,24.8,24.68,24.71,397558.0,24.77,24.8,24.68,24.71,397558.0
2017-10-24 09:30:00,24.78,24.83,24.55,24.59,166518.0,24.78,24.83,24.55,24.59,166518.0
2017-10-24 10:00:00,24.59,24.77,24.56,24.7,91957.0,24.59,24.77,24.56,24.7,91957.0
2017-10-24 10:30:00,24.69,24.69,24.5,24.52,92859.0,24.69,24.69,24.5,24.52,92859.0
2017-10-24 11:00:00,24.52,24.81,24.5,24.77,116536.0,24.52,24.81,24.5,24.77,116536.0
2017-10-24 11:30:00,24.77,24.86,24.75,24.84,142401.0,24.77,24.86,24.75,24.84,142401.0
2017-10-24 12:00:00,24.84,24.98,24.78,24.96,223100.0,24.84,24.98,24.78,24.96,223100.0
2017-10-24 12:30:00,24.96,25.13,24.94,24.95,254958.0,24.96,25.13,24.94,24.95,254958.0
2017-10-24 13:00:00,24.95,25.08,24.91,25.05,177062.0,24.95,25.08,24.91,25.05,177062.0
2017-10-24 13:30:00,25.04,25.1,24.88,24.89,176451.0,25.04,25.1,24.88,24.89,176451.0
2017-10-24 14:00:00,24.9,24.99,24.87,24.99,79558.0,24.9,24.99,24.87,24.99,79558.0
2017-10-24 14:30:00,24.99,24.99,24.9,24.91,72929.0,24.99,24.99,24.9,24.91,72929.0
2017-10-24 15:00:00,24.91,24.92,24.82,24.82,94892.0,24.91,24.92,24.82,24.82,94892.0
2017-10-24 15:30:00,24.82,24.91,24.8,24.83,339425.0,24.82,24.91,24.8,24.83,339425.0
2017-10-25 09:30:00,24.83,25.0,24.62,24.78,71398.0,24.83,25.0,24.62,24.78,71398.0
2017-10-25 10:00:00,24.8,24.88,24.6,24.69,302426.0,24.8,24.88,24.6,24.69,302426.0
2017-10-25 10:30:00,24.69,24.71,24.5,24.54,119470.0,24.69,24.71,24.5,24.54,119470.0
2017-10-25 11:00:00,24.55,24.56,24.28,24.3,183847.0,24.55,24.56,24.28,24.3,183847.0
2017-10-25 11:30:00,24.29,24.54,24.28,24.43,142885.0,24.29,24.54,24.28,24.43,142885.0
2017-10-25 12:00:00,24.42,24.54,24.38,24.48,97102.0,24.42,24.54,24.38,24.48,97102.0
2017-10-25 12:30:00,24.47,24.6,24.46,24.57,59263.0,24.47,24.6,24.46,24.57,59263.0
2017-10-25 13:00:00,24.56,24.62,24.51,24.54,44736.0,24.56,24.62,24.51,24.54,44736.0
2017-10-25 13:30:00,24.54,24.75,24.54,24.75,109975.0,24.54,24.75,24.54,24.75,109975.0
2017-10-25 14:00:00,24.74,24.87,24.71,24.86,189977.0,24.74,24.87,24.71,24.86,189977.0
2017-10-25 14:30:00,24.86,24.91,24.78,24.83,67433.0,24.86,24.91,24.78,24.83,67433.0
2017-10-25 15:00:00,24.83,25.06,24.8,25.01,196576.0,24.83,25.06,24.8,25.01,196576.0
2017-10-25 15:30:00,25.01,25.02,24.88,24.9,385879.0,25.01,25.02,24.88,24.9,385879.0
2017-10-26 09:30:00,24.84,25.04,24.8,24.83,39332.0,24.84,25.04,24.8,24.83,39332.0
2017-10-26 10:00:00,24.82,24.82,24.69,24.79,68510.0,24.82,24.82,24.69,24.79,68510.0
2017-10-26 10:30:00,24.79,24.81,24.6,24.74,123487.0,24.79,24.81,24.6,24.74,123487.0
2017-10-26 11:00:00,24.72,24.93,24.71,24.93,66513.0,24.72,24.93,24.71,24.93,66513.0
2017-10-26 11:30:00,24.92,25.09,24.89,25.07,120336.0,24.92,25.09,24.89,25.07,120336.0
2017-10-26 12:00:00,25.07,25.15,25.01,25.1,100178.0,25.07,25.15,25.01,25.1,100178.0
2017-10-26 12:30:00,25.09,25.12,25.03,25.06,56328.0,25.09,25.12,25.03,25.06,56328.0
2017-10-26 13:00:00,25.06,25.14,25.05,25.05,59472.0,25.06,25.14,25.05,25.05,59472.0
2017-10-26 13:30:00,25.05,25.1,25.04,25.1,24847.0,25.05,25.1,25.04,25.1,24847.0
2017-10-26 14:00:00,25.08,25.15,25.08,25.14,147613.0,25.08,25.15,25.08,25.14,147613.0
2017-10-26 14:30:00,25.13,25.13,24.98,25.03,67851.0,25.13,25.13,24.98,25.03,67851.0
2017-10-26 15:00:00,25.04,25.04,24.94,24.97,66263.0,25.04,25.04,24.94,24.97,66263.0
2017-10-26 15:30:00,24.98,25.06,24.94,25.02,239729.0,24.98,25.06,24.94,25.02,239729.0
2017-10-27 09:30:00,24.88,24.89,24.12,24.56,355222.0,24.88,24.89,24.12,24.56,355222.0
2017-10-27 10:00:00,24.56,24.76,24.34,24.39,399444.0,24.56,24.76,24.34,24.39,399444.0
2017-10-27 10:30:00,24.39,24.57,24.36,24.52,168515.0,24.39,24.57,24.36,24.52,168515.0
2017-10-27 11:00:00,24.52,24.85,24.5,24.82,85093.0,24.52,24.85,24.5,24.82,85093.0
2017-10-27 11:30:00,24.82,24.89,24.7,24.82,104425.0,24.82,24.89,24.7,24.82,104425.0
2017-10-27 12:00:00,24.82,24.82,24.59,24.6,80378.0,24.82,24.82,24.59,24.6,80378.0
2017-10-27 12:30:00,24.61,24.78,24.61,24.73,67757.0,24.61,24.78,24.61,24.73,67757.0
2017-10-27 13:00:00,24.74,24.86,24.73,24.79,75843.0,24.74,24.86,24.73,24.79,75843.0
2017-10-27 13:30:00,24.8,25.03,24.79,25.0,173083.0,24.8,25.03,24.79,25.0,173083.0
2017-10-27 14:00:00,25.0,25.03,24.94,24.96,171349.0,25.0,25.03,24.94,24.96,171349.0
2017-10-27 14:30:00,24.96,24.98,24.86,24.88,80644.0,24.96,24.98,24.86,24.88,80644.0
2017-10-27 15:00:00,24.88,24.93,24.82,24.9,69720.0,24.88,24.93,24.82,24.9,69720.0
2017-10-27 15:30:00,24.91,25.15,24.86,25.14,579900.0,24.91,25.15,24.86,25.14,579900.0
2017-10-30 09:30:00,24.97,25.13,24.69,24.83,201978.0,24.97,25.13,24.69,24.83,201978.0
2017-10-30 10:00:00,24.83,24.84,24.59,24.67,112172.0,24.83,24.84,24.59,24.67,112172.0
2017-10-30 10:30:00,24.67,24.81,24.65,24.75,179390.0,24.67,24.81,24.65,24.75,179390.0
2017-10-30 11:00:00,24.74,24.77,24.65,24.66,70109.0,24.74,24.77,24.65,24.66,70109.0
2017-10-30 11:30:00,24.66,24.67,24.47,24.52,127871.0,24.66,24.67,24.47,24.52,127871.0
2017-10-30 12:00:00,24.52,24.53,24.33,24.43,113044.0,24.52,24.53,24.33,24.43,113044.0
2017-10-30 12:30:00,24.44,24.53,24.32,24.34,63741.0,24.44,24.53,24.32,24.34,63741.0
2017-10-30 13:00:00,24.34,24.4,24.26,24.35,61049.0,24.34,24.4,24.26,24.35,61049.0
2017-10-30 13:30:00,24.35,24.49,24.34,24.35,65890.0,24.35,24.49,24.34,24.35,65890.0
2017-10-30 14:00:00,24.36,24.46,24.35,24.46,64370.0,24.36,24.46,24.35,24.46,64370.0
2017-10-30 14:30:00,24.45,24.52,24.4,24.42,60180.0,24.45,24.52,24.4,24.42,60180.0
2017-10-30 15:00:00,24.42,24.57,24.4,24.57,133311.0,24.42,24.57,24.4,24.57,133311.0
2017-10-30 15:30:00,24.57,24.59,24.49,24.56,348314.0,24.57,24.59,24.49,24.56,348314.0
2017-10-31 09:30:00,24.62,24.99,24.54,24.55,88165.0,24.62,24.99,24.54,24.55,88165.0
2017-10-31 10:00:00,24.55,24.67,24.45,24.63,109268.0,24.55,24.67,24.45,24.63,109268.0
2017-10-31 10:30:00,24.64,24.76,24.6,24.63,91640.0,24.64,24.76,24.6,24.63,91640.0
2017-10-31 11:00:00,24.63,24.71,24.62,24.69,82079.0,24.63,24.71,24.62,24.69,82079.0
2017-10-31 11:30:00,24.69,24.73,24.57,24.62,57869.0,24.69,24.73,24.57,24.62,57869.0
2017-10-31 12:00:00,24.62,24.64,24.55,24.57,58954.0,24.62,24.64,24.55,24.57,58954.0
2017-10-31 12:30:00,24.57,24.58,24.51,24.53,95092.0,24.57,24.58,24.51,24.53,95092.0
2017-10-31 13:00:00,24.53,24.63,24.49,24.61,46488.0,24.53,24.63,24.49,24.61,46488.0
2017-10-31 13:30:00,24.61,24.64,24.53,24.62,61013.0,24.61,24.64,24.53,24.62,61013.0
2017-10-31 14:00:00,24.61,24.62,24.47,24.52,151366.0,24.61,24.62,24.47,24.52,151366.0
2017-10-31 14:30:00,24.52,24.57,24.48,24.55,95399.0,24.52,24.57,24.48,24.55,95399.0
2017-10-31 15:00:00,24.56,24.66,24.54,24.58,141893.0,24.56,24.66,24.54,24.58,141893.0
2017-10-31 15:30:00,24.57,24.59,24.49,24.52,341785.0,24.57,24.59,24.49,24.52,341785.0
2017-11-01 09:30:00,24.45,24.88,24.33,24.87,190083.0,24.45,24.88,24.33,24.87,190083.0
2017-11-01 10:00:00,24.9,24.9,24.64,24.67,123142.0,24.9,24.9,24.64,24.67,123142.0
2017-11-01 10:30:00,24.66,24.76,24.6,24.68,107685.0,24.66,24.76,24.6,24.68,107685.0
2017-11-01 11:00:00,24.67,24.7,24.42,24.43,196041.0,24.67,24.7,24.42,24.43,196041.0
2017-11-01 11:30:00,24.42,24.52,24.39,24.52,92907.0,24.42,24.52,24.39,24.52,92907.0
2017-11-01 12:00:00,24.52,24.54,24.41,24.53,85900.0,24.52,24.54,24.41,24.53,85900.0
2017-11-01 12:30:00,24.53,24.65,24.48,24.64,66605.0,24.53,24.65,24.48,24.64,66605.0
2017-11-01 13:00:00,24.64,24.78,24.57,24.75,89795.0,24.64,24.78,24.57,24.75,89795.0
2017-11-01 13:30:00,24.75,24.76,24.65,24.72,94321.0,24.75,24.76,24.65,24.72,94321.0
2017-11-01 14:00:00,24.72,24.94,24.64,24.91,172967.0,24.72,24.94,24.64,24.91,172967.0
2017-11-01 14:30:00,24.91,24.98,24.88,24.89,95953.0,24.91,24.98,24.88,24.89,95953.0
2017-11-01 15:00:00,24.9,24.97,24.84,24.96,95640.0,24.9,24.97,24.84,24.96,95640.0
2017-11-01 15:30:00,24.96,24.99,24.84,24.94,322263.0,24.96,24.99,24.84,24.94,322263.0
2017-11-02 09:30:00,25.18,25.32,24.99,25.09,240055.0,25.18,25.32,24.99,25.09,240055.0
2017-11-02 10:00:00,25.09,25.15,24.9,25.09,121618.0,25.09,25.15,24.9,25.09,121618.0
2017-11-02 10:30:00,25.08,25.22,25.01,25.17,135159.0,25.08,25.22,25.01,25.17,135159.0
2017-11-02 11:00:00,25.18,25.18,25.0,25.03,70160.0,25.18,25.18,25.0,25.03,70160.0
2017-11-02 11:30:00,25.02,25.16,25.0,25.14,180037.0,25.02,25.16,25.0,25.14,180037.0
2017-11-02 12:00:00,25.13,25.21,25.05,25.2,179563.0,25.13,25.21,25.05,25.2,179563.0
2017-11-02 12:30:00,25.2,25.21,24.95,25.04,97942.0,25.2,25.21,24.95,25.04,97942.0
2017-11-02 13:00:00,25.06,25.06,24.86,24.86,65555.0,25.06,25.06,24.86,24.86,65555.0
2017-11-02 13:30:00,24.86,24.89,24.82,24.84,74246.0,24.86,24.89,24.82,24.84,74246.0
2017-11-02 14:00:00,24.84,24.9,24.78,24.85,82533.0,24.84,24.9,24.78,24.85,82533.0
2017-11-02 14:30:00,24.85,24.88,24.75,24.85,107556.0,24.85,24.88,24.75,24.85,107556.0
2017-11-02 15:00:00,24.86,24.95,24.83,24.93,196978.0,24.86,24.95,24.83,24.93,196978.0
2017-11-02 15:30:00,24.94,25.01,24.79,24.85,418762.0,24.94,25.01,24.79,24.85,418762.0
2017-11-03 09:30:00,24.88,24.88,24.53,24.76,116854.0,24.88,24.88,24.53,24.76,116854.0
2017-11-03 10:00:00,24.78,24.8,24.65,24.73,100499.0,24.78,24.8,24.65,24.73,100499.0
2017-11-03 10:30:00,24.73,24.87,24.69,24.86,53588.0,24.73,24.87,24.69,24.86,53588.0
2017-11-03 11:00:00,24.87,25.01,24.85,24.94,77478.0,24.87,25.01,24.85,24.94,77478.0
2017-11-03 11:30:00,24.94,25.02,24.85,24.86,110580.0,24.94,25.02,24.85,24.86,110580.0
2017-11-03 12:00:00,24.87,24.91,24.82,24.84,91204.0,24.87,24.91,24.82,24.84,91204.0
2017-11-03 12:30:00,24.85,24.93,24.81,24.93,57002.0,24.85,24.93,24.81,24.93,57002.0
2017-11-03 13:00:00,24.93,24.97,24.89,24.91,49757.0,24.93,24.97,24.89,24.91,49757.0
2017-11-03 13:30:00,24.91,24.95,24.87,24.92,73821.0,24.91,24.95,24.87,24.92,73821.0
2017-11-03 14:00:00,24.92,24.92,24.76,24.8,73537.0,24.92,24.92,24.76,24.8,73537.0
2017-11-03 14:30:00,24.81,24.88,24.75,24.85,61892.0,24.81,24.88,24.75,24.85,61892.0
2017-11-03 15:00:00,24.84,24.85,24.7,24.75,87142.0,24.84,24.85,24.7,24.75,87142.0
2017-11-03 15:30:00,24.75,24.77,24.64,24.7,409930.0,24.75,24.77,24.64,24.7,409930.0
2017-11-06 09:30:00,24.77,25.22,24.74,25.05,112069.0,24.77,25.22,24.74,25.05,112069.0
2017-11-06 10:00:00,25.04,25.12,24.91,25.09,129504.0,25.04,25.12,24.91,25.09,129504.0
2017-11-06 10:30:00,25.08,25.08,24.93,24.94,124957.0,25.08,25.08,24.93,24.94,124957.0
2017-11-06 11:00:00,24.95,24.98,24.91,24.96,118118.0,24.95,24.98,24.91,24.96,118118.0
2017-11-06 11:30:00,24.96,25.03,24.95,25.01,144829.0,24.96,25.03,24.95,25.01,144829.0
2017-11-06 12:00:00,25.01,25.07,24.99,25.03,107208.0,25.01,25.07,24.99,25.03,107208.0
2017-11-06 12:30:00,25.03,25.16,24.98,25.15,184627.0,25.03,25.16,24.98,25.15,184627.0
2017-11-06 13:00:00,25.15,25.15,24.98,24.98,81609.0,25.15,25.15,24.98,24.98,81609.0
2017-11-06 13:30:00,24.99,25.04,24.94,24.97,78308.0,24.99,25.04,24.94,24.97,78308.0
2017-11-06 14:00:00,24.97,25.05,24.96,24.98,78465.0,24.97,25.05,24.96,24.98,78465.0
2017-11-06 14:30:00,24.98,24.99,24.91,24.92,69136.0,24.98,24.99,24.91,24.92,69136.0
2017-11-06 15:00:00,24.92,24.99,24.91,24.91,136552.0,24.92,24.99,24.91,24.91,136552.0
2017-11-06 15:30:00,24.91,25.0,24.89,24.98,530694.0,24.91,25.0,24.89,24.98,530694.0
2017-11-07 09:30:00,24.89,24.99,24.54,24.71,104371.0,24.89,24.99,24.54,24.71,104371.0
2017-11-07 10:00:00,24.71,24.71,24.59,24.7,85399.0,24.71,24.71,24.59,24.7,85399.0
2017-11-07 10:30:00,24.7,24.71,24.42,24.5,162083.0,24.7,24.71,24.42,24.5,162083.0
2017-11-07 11:00:00,24.5,24.53,24.36,24.4,122726.0,24.5,24.53,24.36,24.4,122726.0
2017-11-07 11:30:00,24.4,24.43,24.29,24.31,204347.0,24.4,24.43,24.29,24.31,204347.0
2017-11-07 12:00:00,24.32,24.35,24.18,24.26,99535.0,24.32,24.35,24.18,24.26,99535.0
2017-11-07 12:30:00,24.27,24.37,24.25,24.32,61186.0,24.27,24.37,24.25,24.32,61186.0
2017-11-07 13:00:00,24.31,24.41,24.3,24.4,81442.0,24.31,24.41,24.3,24.4,81442.0
2017-11-07 13:30:00,24.39,24.41,24.34,24.35,63188.0,24.39,24.41,24.34,24.35,63188.0
2017-11-07 14:00:00,24.35,24.36,24.2,24.22,85768.0,24.35,24.36,24.2,24.22,85768.0
2017-11-07 14:30:00,24.21,24.23,24.14,24.19,103807.0,24.21,24.23,24.14,24.19,103807.0
2017-11-07 15:00:00,24.19,24.38,24.18,24.34,84705.0,24.19,24.38,24.18,24.34,84705.0
2017-11-07 15:30:00,24.35,24.35,24.29,24.31,339701.0,24.35,24.35,24.29,24.31,339701.0
2017-11-08 09:30:00,24.2,24.44,24.0,24.23,106205.0,24.2,24.44,24.0,24.23,106205.0
2017-11-08 10:00:00,24.23,24.28,23.94,23.97,114907.0,24.23,24.28,23.94,23.97,114907.0
2017-11-08 10:30:00,23.96,24.06,23.83,24.06,115386.0,23.96,24.06,23.83,24.06,115386.0
2017-11-08 11:00:00,24.06,24.19,24.04,24.14,84478.0,24.06,24.19,24.04,24.14,84478.0
2017-11-08 11:30:00,24.14,24.16,24.0,24.01,83011.0,24.14,24.16,24.0,24.01,83011.0
2017-11-08 12:00:00,24.01,24.18,23.98,24.18,94267.0,24.01,24.18,23.98,24.18,94267.0
2017-11-08 12:30:00,24.18,24.19,24.1,24.16,47450.0,24.18,24.19,24.1,24.16,47450.0
2017-11-08 13:00:00,24.16,24.21,24.11,24.17,46417.0,24.16,24.21,24.11,24.17,46417.0
2017-11-08 13:30:00,24.18,24.24,24.14,24.18,61406.0,24.18,24.24,24.14,24.18,61406.0
2017-11-08 14:00:00,24.18,24.26,24.17,24.17,90060.0,24.18,24.26,24.17,24.17,90060.0
2017-11-08 14:30:00,24.17,24.19,24.08,24.14,102359.0,24.17,24.19,24.08,24.14,102359.0
2017-11-08 15:00:00,24.15,24.17,24.09,24.14,104729.0,24.15,24.17,24.09,24.14,104729.0
2017-11-08 15:30:00,24.13,24.24,24.1,24.18,336250.0,24.13,24.24,24.1,24.18,336250.0
2017-11-09 09:30:00,23.91,24.55,23.91,24.49,267282.0,23.91,24.55,23.91,24.49,267282.0
2017-11-09 10:00:00,24.48,24.56,24.34,24.4,244744.0,24.48,24.56,24.34,24.4,244744.0
2017-11-09 10:30:00,24.4,24.69,24.33,24.63,184222.0,24.4,24.69,24.33,24.63,184222.0
2017-11-09 11:00:00,24.65,24.8,24.59,24.69,166557.0,24.65,24.8,24.59,24.69,166557.0
2017-11-09 11:30:00,24.67,24.86,24.63,24.7,134313.0,24.67,24.86,24.63,24.7,134313.0
2017-11-09 12:00:00,24.7,24.83,24.64,24.69,172192.0,24.7,24.83,24.64,24.69,172192.0
2017-11-09 12:30:00,24.69,24.85,24.64,24.85,101395.0,24.69,24.85,24.64,24.85,101395.0
2017-11-09 13:00:00,24.84,25.16,24.84,25.15,121409.0,24.84,25.16,24.84,25.15,121409.0
2017-11-09 13:30:00,25.15,25.16,25.04,25.14,121314.0,25.15,25.16,25.04,25.14,121314.0
2017-11-09 14:00:00,25.14,25.2,25.05,25.06,110595.0,25.14,25.2,25.05,25.06,110595.0
2017-11-09 14:30:00,25.06,25.1,24.78,24.81,163623.0,25.06,25.1,24.78,24.81,163623.0
2017-11-09 15:00:00,24.82,24.99,24.81,24.95,84642.0,24.82,24.99,24.81,24.95,84642.0
2017-11-09 15:30:00,24.94,24.98,24.86,24.97,355372.0,24.94,24.98,24.86,24.97,355372.0
2017-11-10 09:30:00,24.98,25.51,24.92,25.34,446592.0,24.98,25.51,24.92,25.34,446592.0
2017-11-10 10:00:00,25.36,25.42,25.17,25.27,210074.0,25.36,25.42,25.17,25.27,210074.0
2017-11-10 10:30:00,25.26,25.48,25.19,25.48,194044.0,25.26,25.48,25.19,25.48,194044.0
2017-11-10 11:00:00,25.5,25.62,25.43,25.59,92746.0,25.5,25.62,25.43,25.59,92746.0
2017-11-10 11:30:00,25.6,25.69,25.55,25.66,180648.0,25.6,25.69,25.55,25.66,180648.0
2017-11-10 12:00:00,25.66,25.75,25.39,25.42,146237.0,25.66,25.75,25.39,25.42,146237.0
2017-11-10 12:30:00,25.42,25.45,25.34,25.36,38240.0,25.42,25.45,25.34,25.36,38240.0
2017-11-10 13:00:00,25.36,25.38,25.18,25.26,55518.0,25.36,25.38,25.18,25.26,55518.0
2017-11-10 13:30:00,25.26,25.34,25.25,25.28,39317.0,25.26,25.34,25.25,25.28,39317.0
2017-11-10 14:00:00,25.28,25.42,25.27,25.36,40425.0,25.28,25.42,25.27,25.36,40425.0
2017-11-10 14:30:00,25.35,25.43,25.29,25.36,122415.0,25.35,25.43,25.29,25.36,122415.0
2017-11-10 15:00:00,25.37,25.41,25.26,25.39,77935.0,25.37,25.41,25.26,25.39,77935.0
2017-11-10 15:30:00,25.4,25.43,25.35,25.4,341820.0,25.4,25.43,25.35,25.4,341820.0
2017-11-13 09:30:00,25.33,25.44,25.08,25.12,91622.0,25.33,25.44,25.08,25.12,91622.0
2017-11-13 10:00:00,25.14,25.31,25.05,25.06,78676.0,25.14,25.31,25.05,25.06,78676.0
2017-11-13 10:30:00,25.06,25.13,24.99,25.0,95147.0,25.06,25.13,24.99,25.0,95147.0
2017-11-13 11:00:00,25.0,25.09,24.85,24.86,134990.0,25.0,25.09,24.85,24.86,134990.0
2017-11-13 11:30:00,24.85,24.94,24.81,24.86,113921.0,24.85,24.94,24.81,24.86,113921.0
2017-11-13 12:00:00,24.87,24.89,24.65,24.65,127916.0,24.87,24.89,24.65,24.65,127916.0
2017-11-13 12:30:00,24.66,24.75,24.62,24.7,143106.0,24.66,24.75,24.62,24.7,143106.0
2017-11-13 13:00:00,24.69,24.78,24.66,24.77,64108.0,24.69,24.78,24.66,24.77,64108.0
2017-11-13 13:30:00,24.77,24.79,24.7,24.76,52087.0,24.77,24.79,24.7,24.76,52087.0
2017-11-13 14:00:00,24.76,24.9,24.75,24.89,132433.0,24.76,24.9,24.75,24.89,132433.0
2017-11-13 14:30:00,24.88,24.98,24.88,24.94,106454.0,24.88,24.98,24.88,24.94,106454.0
2017-11-13 15:00:00,24.94,25.07,24.94,25.01,110015.0,24.94,25.07,24.94,25.01,110015.0
2017-11-13 15:30:00,25.02,25.08,24.93,24.94,345207.0,25.02,25.08,24.93,24.94,345207.0
2017-11-14 09:30:00,24.79,25.3,24.58,25.17,231288.0,24.79,25.3,24.58,25.17,231288.0
2017-11-14 10:00:00,25.18,25.21,24.84,24.88,103981.0,25.18,25.21,24.84,24.88,103981.0
2017-11-14 10:30:00,24.87,24.87,24.76,24.8,76390.0,24.87,24.87,24.76,24.8,76390.0
2017-11-14 11:00:00,24.8,24.84,24.68,24.83,105499.0,24.8,24.84,24.68,24.83,105499.0
2017-11-14 11:30:00,24.83,24.84,24.74,24.79,103725.0,24.83,24.84,24.74,24.79,103725.0
2017-11-14 12:00:00,24.8,24.96,24.78,24.95,78194.0,24.8,24.96,24.78,24.95,78194.0
2017-11-14 12:30:00,24.95,25.0,24.92,25.0,67108.0,24.95,25.0,24.92,25.0,67108.0
2017-11-14 13:00:00,25.0,25.05,24.95,25.02,83780.0,25.0,25.05,24.95,25.02,83780.0
2017-11-14 13:30:00,25.02,25.09,24.99,25.03,74047.0,25.02,25.09,24.99,25.03,74047.0
2017-11-14 14:00:00,25.04,25.05,24.89,24.99,229247.0,25.04,25.05,24.89,24.99,229247.0
2017-11-14 14:30:00,24.99,25.02,24.89,24.98,145702.0,24.99,25.02,24.89,24.98,145702.0
2017-11-14 15:00:00,24.99,25.05,24.97,24.98,161780.0,24.99,25.05,24.97,24.98,161780.0
2017-11-14 15:30:00,24.98,25.11,24.93,25.1,536627.0,24.98,25.11,24.93,25.1,536627.0
2017-11-15 09:30:00,25.31,25.51,25.01,25.51,434332.0,25.31,25.51,25.01,25.51,434332.0
2017-11-15 10:00:00,25.5,25.8,25.46,25.48,293020.0,25.5,25.8,25.46,25.48,293020.0
2017-11-15 10:30:00,25.48,25.72,25.47,25.69,199545.0,25.48,25.72,25.47,25.69,199545.0
2017-11-15 11:00:00,25.69,25.9,25.64,25.77,120897.0,25.69,25.9,25.64,25.77,120897.0
2017-11-15 11:30:00,25.78,25.93,25.76,25.93,102009.0,25.78,25.93,25.76,25.93,102009.0
2017-11-15 12:00:00,25.93,26.06,25.9,25.97,151242.0,25.93,26.06,25.9,25.97,151242.0
2017-11-15 12:30:00,25.98,26.01,25.86,25.89,139896.0,25.98,26.01,25.86,25.89,139896.0
2017-11-15 13:00:00,25.89,25.89,25.75,25.83,126209.0,25.89,25.89,25.75,25.83,126209.0
2017-11-15 13:30:00,25.82,25.91,25.74,25.76,82603.0,25.82,25.91,25.74,25.76,82603.0
2017-11-15 14:00:00,25.76,25.83,25.73,25.82,67637.0,25.76,25.83,25.73,25.82,67637.0
2017-11-15 14:30:00,25.83,25.97,25.81,25.95,115441.0,25.83,25.97,25.81,25.95,115441.0
2017-11-15 15:00:00,25.96,25.96,25.71,25.74,119073.0,25.96,25.96,25.71,25.74,119073.0
2017-11-15 15:30:00,25.74,25.81,25.65,25.69,472304.0,25.74,25.81,25.65,25.69,472304.0
2017-11-16 09:30:00,25.91,26.02,25.45,25.63,112989.0,25.91,26.02,25.45,25.63,112989.0
2017-11-16 10:00:00,25.65,26.09,25.65,26.08,125777.0,25.65,26.09,25.65,26.08,125777.0
2017-11-16 10:30:00,26.09,26.3,26.04,26.3,265277.0,26.09,26.3,26.04,26.3,265277.0
2017-11-16 11:00:00,26.31,26.38,26.19,26.36,201156.0,26.31,26.38,26.19,26.36,201156.0
2017-11-16 11:30:00,26.36,26.45,26.23,26.36,375128.0,26.36,26.45,26.23,26.36,375128.0
2017-11-16 12:00:00,26.36,26.5,26.35,26.44,396071.0,26.36,26.5,26.35,26.44,396071.0
2017-11-16 12:30:00,26.44,26.78,26.44,26.68,287365.0,26.44,26.78,26.44,26.68,287365.0
2017-11-16 13:00:00,26.67,26.78,26.58,26.59,280959.0,26.67,26.78,26.58,26.59,280959.0
2017-11-16 13:30:00,26.59,26.65,26.51,26.54,193449.0,26.59,26.65,26.51,26.54,193449.0
2017-11-16 14:00:00,26.54,26.66,26.54,26.62,157338.0,26.54,26.66,26.54,26.62,157338.0
2017-11-16 14:30:00,26.61,26.62,26.45,26.5,105638.0,26.61,26.62,26.45,26.5,105638.0
2017-11-16 15:00:00,26.5,26.51,26.38,26.42,107328.0,26.5,26.51,26.38,26.42,107328.0
2017-11-16 15:30:00,26.42,26.48,26.38,26.41,439853.0,26.42,26.48,26.38,26.41,439853.0
2017-11-17 09:30:00,27.49,27.69,26.82,27.27,1181092.0,27.49,27.69,26.82,27.27,1181092.0
2017-11-17 10:00:00,27.28,27.84,27.21,27.78,1393643.0,27.28,27.84,27.21,27.78,1393643.0
2017-11-17 10:30:00,27.78,27.92,27.74,27.8,280588.0,27.78,27.92,27.74,27.8,280588.0
2017-11-17 11:00:00,27.79,27.94,27.72,27.8,617277.0,27.79,27.94,27.72,27.8,617277.0
2017-11-17 11:30:00,27.8,27.97,27.71,27.86,1002132.0,27.8,27.97,27.71,27.86,1002132.0
2017-11-17 12:00:00,27.86,27.9,27.77,27.84,259003.0,27.86,27.9,27.77,27.84,259003.0
2017-11-17 12:30:00,27.84,27.97,27.71,27.86,287707.0,27.84,27.97,27.71,27.86,287707.0
2017-11-17 13:00:00,27.88,28.05,27.83,27.92,270692.0,27.88,28.05,27.83,27.92,270692.0
2017-11-17 13:30:00,27.91,27.94,27.83,27.9,161257.0,27.91,27.94,27.83,27.9,161257.0
2017-11-17 14:00:00,27.9,27.95,27.89,27.93,173350.0,27.9,27.95,27.89,27.93,173350.0
2017-11-17 14:30:00,27.94,28.01,27.9,27.99,243351.0,27.94,28.01,27.9,27.99,243351.0
2017-11-17 15:00:00,27.99,28.01,27.9,27.93,574345.0,27.99,28.01,27.9,27.93,574345.0
2017-11-17 15:30:00,27.93,27.93,27.73,27.89,2564710.0,27.93,27.93,27.73,27.89,2564710.0
2017-11-20 09:30:00,28.12,28.25,27.5,27.67,1761542.0,28.12,28.25,27.5,27.67,1761542.0
2017-11-20 10:00:00,27.65,27.79,27.57,27.7,399955.0,27.65,27.79,27.57,27.7,399955.0
2017-11-20 10:30:00,27.7,27.78,27.66,27.71,234760.0,27.7,27.78,27.66,27.71,234760.0
2017-11-20 11:00:00,27.71,27.85,27.7,27.79,371957.0,27.71,27.85,27.7,27.79,371957.0
2017-11-20 11:30:00,27.8,27.85,27.74,27.75,223887.0,27.8,27.85,27.74,27.75,223887.0
2017-11-20 12:00:00,27.75,27.81,27.44,27.46,502064.0,27.75,27.81,27.44,27.46,502064.0
2017-11-20 12:30:00,27.45,27.77,27.45,27.62,217998.0,27.45,27.77,27.45,27.62,217998.0
2017-11-20 13:00:00,27.63,27.66,27.54,27.65,235465.0,27.63,27.66,27.54,27.65,235465.0
2017-11-20 13:30:00,27.65,27.66,27.58,27.64,233459.0,27.65,27.66,27.58,27.64,233459.0
2017-11-20 14:00:00,27.64,27.84,27.53,27.75,688126.0,27.64,27.84,27.53,27.75,688126.0
2017-11-20 14:30:00,27.74,27.85,27.64,27.76,274550.0,27.74,27.85,27.64,27.76,274550.0
2017-11-20 15:00:00,27.76,27.87,27.75,27.85,638569.0,27.76,27.87,27.75,27.85,638569.0
2017-11-20 15:30:00,27.84,28.35,27.78,28.28,1858448.0,27.84,28.35,27.78,28.28,1858448.0
2017-11-21 09:30:00,28.94,29.5,28.45,28.59,2207895.0,28.94,29.5,28.45,28.59,2207895.0
2017-11-21 10:00:00,28.57,29.69,28.46,29.67,1751258.0,28.57,29.69,28.46,29.67,1751258.0
2017-11-21 10:30:00,29.69,30.05,29.53,29.6,1464377.0,29.69,30.05,29.53,29.6,1464377.0
2017-11-21 11:00:00,29.6,29.7,29.43,29.64,663311.0,29.6,29.7,29.43,29.64,663311.0
2017-11-21 11:30:00,29.64,29.72,29.25,29.39,448977.0,29.64,29.72,29.25,29.39,448977.0
2017-11-21 12:00:00,29.4,29.44,29.25,29.43,321835.0,29.4,29.44,29.25,29.43,321835.0
2017-11-21 12:30:00,29.42,29.48,29.23,29.26,342879.0,29.42,29.48,29.23,29.26,342879.0
2017-11-21 13:00:00,29.26,29.42,29.18,29.3,363784.0,29.26,29.42,29.18,29.3,363784.0
2017-11-21 13:30:00,29.33,29.4,29.2,29.21,232681.0,29.33,29.4,29.2,29.21,232681.0
2017-11-21 14:00:00,29.21,29.36,29.2,29.28,284233.0,29.21,29.36,29.2,29.28,284233.0
2017-11-21 14:30:00,29.28,29.54,29.27,29.42,526765.0,29.28,29.54,29.27,29.42,526765.0
2017-11-21 15:00:00,29.42,29.52,29.28,29.46,403327.0,29.42,29.52,29.28,29.46,403327.0
2017-11-21 15:30:00,29.46,29.46,29.29,29.32,1062084.0,29.46,29.46,29.29,29.32,1062084.0
2017-11-22 09:30:00,29.37,29.78,28.69,29.61,463536.0,29.37,29.78,28.69,29.61,463536.0
2017-11-22 10:00:00,29.61,29.73,29.49,29.67,279862.0,29.61,29.73,29.49,29.67,279862.0
2017-11-22 10:30:00,29.67,29.95,29.65,29.69,334437.0,29.67,29.95,29.65,29.69,334437.0
2017-11-22 11:00:00,29.7,29.92,29.68,29.87,271530.0,29.7,29.92,29.68,29.87,271530.0
2017-11-22 11:30:00,29.87,30.06,29.81,30.0,308495.0,29.87,30.06,29.81,30.0,308495.0
2017-11-22 12:00:00,29.99,30.0,29.61,29.66,224833.0,29.99,30.0,29.61,29.66,224833.0
2017-11-22 12:30:00,29.65,29.74,29.6,29.65,115455.0,29.65,29.74,29.6,29.65,115455.0
2017-11-22 13:00:00,29.66,29.91,29.65,29.8,184472.0,29.66,29.91,29.65,29.8,184472.0
2017-11-22 13:30:00,29.8,29.91,29.77,29.9,120954.0,29.8,29.91,29.77,29.9,120954.0
2017-11-22 14:00:00,29.9,29.92,29.76,29.8,172870.0,29.9,29.92,29.76,29.8,172870.0
2017-11-22 14:30:00,29.81,29.9,29.77,29.87,160888.0,29.81,29.9,29.77,29.87,160888.0
2017-11-22 15:00:00,29.86,29.92,29.84,29.87,236715.0,29.86,29.92,29.84,29.87,236715.0
2017-11-22 15:30:00,29.87,29.88,29.79,29.81,617130.0,29.87,29.88,29.79,29.81,617130.0
2017-11-24 09:30:00,29.95,30.31,29.82,30.17,359166.0,29.95,30.31,29.82,30.17,359166.0
2017-11-24 10:00:00,30.17,30.34,30.01,30.31,215516.0,30.17,30.34,30.01,30.31,215516.0
2017-11-24 10:30:00,30.3,30.51,30.25,30.5,292785.0,30.3,30.51,30.25,30.5,292785.0
2017-11-24 11:00:00,30.49,30.49,30.32,30.39,143027.0,30.49,30.49,30.32,30.39,143027.0
2017-11-24 11:30:00,30.39,30.4,30.19,30.34,190331.0,30.39,30.4,30.19,30.34,190331.0
2017-11-24 12:00:00,30.34,30.41,30.08,30.17,206781.0,30.34,30.41,30.08,30.17,206781.0
2017-11-24 12:30:00,30.17,30.22,30.03,30.17,356608.0,30.17,30.22,30.03,30.17,356608.0
2017-11-27 09:30:00,30.43,31.19,30.25,30.64,710349.0,30.43,31.19,30.25,30.64,710349.0
2017-11-27 10:00:00,30.63,30.8,30.46,30.7,298693.0,30.63,30.8,30.46,30.7,298693.0
2017-11-27 10:30:00,30.7,30.73,30.5,30.51,149012.0,30.7,30.73,30.5,30.51,149012.0
2017-11-27 11:00:00,30.52,30.54,30.09,30.19,247880.0,30.52,30.54,30.09,30.19,247880.0
2017-11-27 11:30:00,30.18,30.31,30.05,30.17,199750.0,30.18,30.31,30.05,30.17,199750.0
2017-11-27 12:00:00,30.19,30.23,30.12,30.2,117087.0,30.19,30.23,30.12,30.2,117087.0
2017-11-27 12:30:00,30.2,30.25,30.12,30.21,85688.0,30.2,30.25,30.12,30.21,85688.0
2017-11-27 13:00:00,30.21,30.32,30.2,30.31,68614.0,30.21,30.32,30.2,30.31,68614.0
2017-11-27 13:30:00,30.31,30.53,30.29,30.52,100883.0,30.31,30.53,30.29,30.52,100883.0
2017-11-27 14:00:00,30.53,30.57,30.45,30.57,89516.0,30.53,30.57,30.45,30.57,89516.0
2017-11-27 14:30:00,30.58,30.59,30.48,30.54,118998.0,30.58,30.59,30.48,30.54,118998.0
2017-11-27 15:00:00,30.53,30.69,30.52,30.68,133737.0,30.53,30.69,30.52,30.68,133737.0
2017-11-27 15:30:00,30.68,30.7,30.53,30.61,522405.0,30.68,30.7,30.53,30.61,522405.0
2017-11-28 09:30:00,30.55,30.87,30.33,30.67,201800.0,30.55,30.87,30.33,30.67,201800.0
2017-11-28 10:00:00,30.69,30.75,30.57,30.57,108847.0,30.69,30.75,30.57,30.57,108847.0
2017-11-28 10:30:00,30.55,30.78,30.55,30.68,152869.0,30.55,30.78,30.55,30.68,152869.0
2017-11-28 11:00:00,30.68,30.69,30.46,30.47,182016.0,30.68,30.69,30.46,30.47,182016.0
2017-11-28 11:30:00,30.47,30.69,30.45,30.69,107152.0,30.47,30.69,30.45,30.69,107152.0
2017-11-28 12:00:00,30.68,30.85,30.66,30.8,62493.0,30.68,30.85,30.66,30.8,62493.0
2017-11-28 12:30:00,30.79,30.98,30.79,30.93,80116.0,30.79,30.98,30.79,30.93,80116.0
2017-11-28 13:00:00,30.93,30.99,30.84,30.85,80164.0,30.93,30.99,30.84,30.85,80164.0
2017-11-28 13:30:00,30.84,30.92,30.82,30.9,71967.0,30.84,30.92,30.82,30.9,71967.0
2017-11-28 14:00:00,30.9,31.0,30.82,30.96,91111.0,30.9,31.0,30.82,30.96,91111.0
2017-11-28 14:30:00,30.97,31.21,30.97,31.19,131244.0,30.97,31.21,30.97,31.19,131244.0
2017-11-28 15:00:00,31.18,31.57,31.18,31.44,324368.0,31.18,31.57,31.18,31.44,324368.0
2017-11-28 15:30:00,31.45,31.65,31.45,31.57,573197.0,31.45,31.65,31.45,31.57,573197.0
2017-11-29 09:30:00,31.6,32.47,31.58,32.42,322657.0,31.6,32.47,31.58,32.42,322657.0
2017-11-29 10:00:00,32.42,32.53,31.81,31.81,244702.0,32.42,32.53,31.81,31.81,244702.0
2017-11-29 10:30:00,31.83,32.15,31.72,32.09,350538.0,31.83,32.15,31.72,32.09,350538.0
2017-11-29 11:00:00,32.08,32.42,32.03,32.35,169742.0,32.08,32.42,32.03,32.35,169742.0
2017-11-29 11:30:00,32.36,32.73,32.36,32.45,222168.0,32.36,32.73,32.36,32.45,222168.0
2017-11-29 12:00:00,32.46,32.46,31.89,31.94,297211.0,32.46,32.46,31.89,31.94,297211.0
2017-11-29 12:30:00,31.94,32.13,31.93,32.09,281758.0,31.94,32.13,31.93,32.09,281758.0
2017-11-29 13:00:00,32.08,32.19,31.95,32.04,185503.0,32.08,32.19,31.95,32.04,185503.0
2017-11-29 13:30:00,32.04,32.21,31.93,32.18,206520.0,32.04,32.21,31.93,32.18,206520.0
2017-11-29 14:00:00,32.17,32.42,32.17,32.29,216609.0,32.17,32.42,32.17,32.29,216609.0
2017-11-29 14:30:00,32.28,32.28,31.97,31.97,229182.0,32.28,32.28,31.97,31.97,229182.0
2017-11-29 15:00:00,31.98,32.09,31.93,32.05,336167.0,31.98,32.09,31.93,32.05,336167.0
2017-11-29 15:30:00,32.06,32.15,32.0,32.09,534208.0,32.06,32.15,32.0,32.09,534208.0
2017-11-30 09:30:00,32.1,33.21,32.07,32.13,575510.0,32.1,33.21,32.07,32.13,575510.0
2017-11-30 10:00:00,32.13,32.33,31.8,31.87,211638.0,32.13,32.33,31.8,31.87,211638.0
2017-11-30 10:30:00,31.87,31.93,31.56,31.86,182579.0,31.87,31.93,31.56,31.86,182579.0
2017-11-30 11:00:00,31.87,32.04,31.69,31.73,224270.0,31.87,32.04,31.69,31.73,224270.0
2017-11-30 11:30:00,31.73,31.85,31.68,31.7,120790.0,31.73,31.85,31.68,31.7,120790.0
2017-11-30 12:00:00,31.71,32.02,31.71,31.86,218266.0,31.71,32.02,31.71,31.86,218266.0
2017-11-30 12:30:00,31.86,31.99,31.81,31.85,153643.0,31.86,31.99,31.81,31.85,153643.0
2017-11-30 13:00:00,31.85,31.96,31.84,31.88,82761.0,31.85,31.96,31.84,31.88,82761.0
2017-11-30 13:30:00,31.89,31.89,31.65,31.74,172792.0,31.89,31.89,31.65,31.74,172792.0
2017-11-30 14:00:00,31.75,31.86,31.68,31.76,199356.0,31.75,31.86,31.68,31.76,199356.0
2017-11-30 14:30:00,31.76,31.79,31.63,31.7,202404.0,31.76,31.79,31.63,31.7,202404.0
2017-11-30 15:00:00,31.7,31.7,31.26,31.26,340323.0,31.7,31.7,31.26,31.26,340323.0
2017-11-30 15:30:00,31.27,31.3,31.0,31.11,1239765.0,31.27,31.3,31.0,31.11,1239765.0
2017-12-01 09:30:00,31.19,31.57,30.83,31.51,487388.0,31.19,31.57,30.83,31.51,487388.0
2017-12-01 10:00:00,31.51,31.81,31.38,31.62,271844.0,31.51,31.81,31.38,31.62,271844.0
2017-12-01 10:30:00,31.63,31.83,31.52,31.55,250021.0,31.63,31.83,31.52,31.55,250021.0
2017-12-01 11:00:00,31.55,31.55,30.89,30.99,267385.0,31.55,31.55,30.89,30.99,267385.0
2017-12-01 11:30:00,31.0,31.55,30.93,31.55,247705.0,31.0,31.55,30.93,31.55,247705.0
2017-12-01 12:00:00,31.57,31.66,31.29,31.49,211374.0,31.57,31.66,31.29,31.49,211374.0
2017-12-01 12:30:00,31.48,31.69,31.45,31.68,196929.0,31.48,31.69,31.45,31.68,196929.0
2017-12-01 13:00:00,31.68,31.68,31.43,31.47,238783.0,31.68,31.68,31.43,31.47,238783.0
2017-12-01 13:30:00,31.46,31.57,31.25,31.26,227657.0,31.46,31.57,31.25,31.26,227657.0
2017-12-01 14:00:00,31.26,31.44,31.25,31.33,206402.0,31.26,31.44,31.25,31.33,206402.0
2017-12-01 14:30:00,31.33,31.38,31.24,31.31,245020.0,31.33,31.38,31.24,31.31,245020.0
2017-12-01 15:00:00,31.31,31.42,31.25,31.38,303053.0,31.31,31.42,31.25,31.38,303053.0
2017-12-01 15:30:00,31.38,31.39,31.21,31.32,893800.0,31.38,31.39,31.21,31.32,893800.0
2017-12-04 09:30:00,31.57,32.46,31.57,32.03,414422.0,31.57,32.46,31.57,32.03,414422.0
2017-12-04 10:00:00,32.02,32.61,31.95,32.3,375355.0,32.02,32.61,31.95,32.3,375355.0
2017-12-04 10:30:00,32.3,32.71,32.3,32.68,293005.0,32.3,32.71,32.3,32.68,293005.0
2017-12-04 11:00:00,32.67,32.9,32.57,32.65,243253.0,32.67,32.9,32.57,32.65,243253.0
2017-12-04 11:30:00,32.66,32.9,32.58,32.67,225302.0,32.66,32.9,32.58,32.67,225302.0
2017-12-04 12:00:00,32.67,32.81,32.58,32.63,170993.0,32.67,32.81,32.58,32.63,170993.0
2017-12-04 12:30:00,32.65,32.69,32.4,32.5,110289.0,32.65,32.69,32.4,32.5,110289.0
2017-12-04 13:00:00,32.5,32.52,32.28,32.29,198893.0,32.5,32.52,32.28,32.29,198893.0
2017-12-04 13:30:00,32.29,32.52,32.23,32.25,216920.0,32.29,32.52,32.23,32.25,216920.0
2017-12-04 14:00:00,32.25,32.51,31.98,32.43,242769.0,32.25,32.51,31.98,32.43,242769.0
2017-12-04 14:30:00,32.44,32.44,32.19,32.2,195174.0,32.44,32.44,32.19,32.2,195174.0
2017-12-04 15:00:00,32.2,32.33,32.14,32.17,224845.0,32.2,32.33,32.14,32.17,224845.0
2017-12-04 15:30:00,32.16,32.23,32.05,32.11,764971.0,32.16,32.23,32.05,32.11,764971.0
2017-12-05 09:30:00,32.22,32.41,31.68,31.9,229515.0,32.22,32.41,31.68,31.9,229515.0
2017-12-05 10:00:00,31.9,32.29,31.84,32.08,199259.0,31.9,32.29,31.84,32.08,199259.0
2017-12-05 10:30:00,32.08,32.26,31.98,32.19,174243.0,32.08,32.26,31.98,32.19,174243.0
2017-12-05 11:00:00,32.19,32.36,32.06,32.14,241106.0,32.19,32.36,32.06,32.14,241106.0
2017-12-05 11:30:00,32.16,32.24,32.12,32.17,86704.0,32.16,32.24,32.12,32.17,86704.0
2017-12-05 12:00:00,32.18,32.25,32.07,32.25,98335.0,32.18,32.25,32.07,32.25,98335.0
2017-12-05 12:30:00,32.24,32.38,32.19,32.37,103886.0,32.24,32.38,32.19,32.37,103886.0
2017-12-05 13:00:00,32.38,32.54,32.29,32.33,111042.0,32.38,32.54,32.29,32.33,111042.0
2017-12-05 13:30:00,32.33,32.49,32.31,32.36,121556.0,32.33,32.49,32.31,32.36,121556.0
2017-12-05 14:00:00,32.35,32.45,32.33,32.41,107225.0,32.35,32.45,32.33,32.41,107225.0
2017-12-05 14:30:00,32.4,32.4,32.25,32.33,125890.0,32.4,32.4,32.25,32.33,125890.0
2017-12-05 15:00:00,32.34,32.43,32.3,32.37,195084.0,32.34,32.43,32.3,32.37,195084.0
2017-12-05 15:30:00,32.37,32.41,32.29,32.31,415761.0,32.37,32.41,32.29,32.31,415761.0
2017-12-06 09:30:00,32.68,33.1,32.35,32.92,443720.0,32.68,33.1,32.35,32.92,443720.0
2017-12-06 10:00:00,32.91,32.93,32.32,32.35,201128.0,32.91,32.93,32.32,32.35,201128.0
2017-12-06 10:30:00,32.33,32.61,32.2,32.51,381331.0,32.33,32.61,32.2,32.51,381331.0
2017-12-06 11:00:00,32.51,32.63,32.23,32.27,210971.0,32.51,32.63,32.23,32.27,210971.0
2017-12-06 11:30:00,32.28,32.48,32.25,32.36,135773.0,32.28,32.48,32.25,32.36,135773.0
2017-12-06 12:00:00,32.38,32.5,32.29,32.35,126134.0,32.38,32.5,32.29,32.35,126134.0
2017-12-06 12:30:00,32.36,32.48,32.32,32.36,117985.0,32.36,32.48,32.32,32.36,117985.0
2017-12-06 13:00:00,32.35,32.52,32.32,32.43,156516.0,32.35,32.52,32.32,32.43,156516.0
2017-12-06 13:30:00,32.43,32.65,32.42,32.64,162809.0,32.43,32.65,32.42,32.64,162809.0
2017-12-06 14:00:00,32.64,32.67,32.56,32.64,271773.0,32.64,32.67,32.56,32.64,271773.0
2017-12-06 14:30:00,32.65,32.72,32.56,32.65,150897.0,32.65,32.72,32.56,32.65,150897.0
2017-12-06 15:00:00,32.65,32.77,32.62,32.7,231616.0,32.65,32.77,32.62,32.7,231616.0
2017-12-06 15:30:00,32.69,32.7,32.57,32.64,461767.0,32.69,32.7,32.57,32.64,461767.0
2017-12-07 09:30:00,32.65,33.2,32.3,32.87,211355.0,32.65,33.2,32.3,32.87,211355.0
2017-12-07 10:00:00,32.87,32.9,32.6,32.75,230827.0,32.87,32.9,32.6,32.75,230827.0
2017-12-07 10:30:00,32.76,32.92,32.65,32.8,158340.0,32.76,32.92,32.65,32.8,158340.0
2017-12-07 11:00:00,32.8,32.81,32.7,32.79,108537.0,32.8,32.81,32.7,32.79,108537.0
2017-12-07 11:30:00,32.8,32.86,32.7,32.74,125392.0,32.8,32.86,32.7,32.74,125392.0
2017-12-07 12:00:00,32.73,32.81,32.7,32.8,88644.0,32.73,32.81,32.7,32.8,88644.0
2017-12-07 12:30:00,32.8,32.81,32.6,32.62,103046.0,32.8,32.81,32.6,32.62,103046.0
2017-12-07 13:00:00,32.63,32.66,32.47,32.51,113843.0,32.63,32.66,32.47,32.51,113843.0
2017-12-07 13:30:00,32.51,32.58,32.44,32.48,110678.0,32.51,32.58,32.44,32.48,110678.0
2017-12-07 14:00:00,32.49,32.51,32.36,32.37,142441.0,32.49,32.51,32.36,32.37,142441.0
2017-12-07 14:30:00,32.37,32.44,32.27,32.39,158876.0,32.37,32.44,32.27,32.39,158876.0
2017-12-07 15:00:00,32.39,32.48,32.37,32.43,140951.0,32.39,32.48,32.37,32.43,140951.0
2017-12-07 15:30:00,32.43,32.65,32.42,32.53,367797.0,32.43,32.65,32.42,32.53,367797.0
2017-12-08 09:30:00,32.68,32.89,32.47,32.82,137145.0,32.68,32.89,32.47,32.82,137145.0
2017-12-08 10:00:00,32.83,32.85,32.51,32.59,215461.0,32.83,32.85,32.51,32.59,215461.0
2017-12-08 10:30:00,32.62,32.71,32.5,32.7,163688.0,32.62,32.71,32.5,32.7,163688.0
2017-12-08 11:00:00,32.7,32.94,32.67,32.92,85395.0,32.7,32.94,32.67,32.92,85395.0
2017-12-08 11:30:00,32.93,32.99,32.84,32.92,104184.0,32.93,32.99,32.84,32.92,104184.0
2017-12-08 12:00:00,32.92,33.05,32.87,33.02,84830.0,32.92,33.05,32.87,33.02,84830.0
2017-12-08 12:30:00,33.02,33.16,33.01,33.13,91809.0,33.02,33.16,33.01,33.13,91809.0
2017-12-08 13:00:00,33.13,33.16,33.02,33.1,66816.0,33.13,33.16,33.02,33.1,66816.0
2017-12-08 13:30:00,33.11,33.11,32.91,32.93,50558.0,33.11,33.11,32.91,32.93,50558.0
2017-12-08 14:00:00,32.93,33.1,32.89,33.0,77666.0,32.93,33.1,32.89,33.0,77666.0
2017-12-08 14:30:00,33.0,33.01,32.85,32.91,128771.0,33.0,33.01,32.85,32.91,128771.0
2017-12-08 15:00:00,32.93,32.94,32.86,32.87,102509.0,32.93,32.94,32.86,32.87,102509.0
2017-12-08 15:30:00,32.86,33.12,32.85,33.1,419007.0,32.86,33.12,32.85,33.1,419007.0
2017-12-11 09:30:00,33.12,33.33,32.5,32.82,141609.0,33.12,33.33,32.5,32.82,141609.0
2017-12-11 10:00:00,32.79,32.81,32.29,32.48,353503.0,32.79,32.81,32.29,32.48,353503.0
2017-12-11 10:30:00,32.5,32.59,32.37,32.48,353876.0,32.5,32.59,32.37,32.48,353876.0
2017-12-11 11:00:00,32.49,32.57,32.36,32.47,161131.0,32.49,32.57,32.36,32.47,161131.0
2017-12-11 11:30:00,32.47,32.61,32.36,32.36,121282.0,32.47,32.61,32.36,32.36,121282.0
2017-12-11 12:00:00,32.38,32.48,32.35,32.36,93339.0,32.38,32.48,32.35,32.36,93339.0
2017-12-11 12:30:00,32.36,32.56,32.35,32.56,92688.0,32.36,32.56,32.35,32.56,92688.0
2017-12-11 13:00:00,32.57,32.58,32.44,32.49,82678.0,32.57,32.58,32.44,32.49,82678.0
2017-12-11 13:30:00,32.48,32.56,32.4,32.49,92315.0,32.48,32.56,32.4,32.49,92315.0
2017-12-11 14:00:00,32.48,32.52,32.46,32.48,89974.0,32.48,32.52,32.46,32.48,89974.0
2017-12-11 14:30:00,32.47,32.47,32.22,32.23,231319.0,32.47,32.47,32.22,32.23,231319.0
2017-12-11 15:00:00,32.24,32.38,32.22,32.27,308925.0,32.24,32.38,32.22,32.27,308925.0
2017-12-11 15:30:00,32.28,32.33,32.14,32.27,1074229.0,32.28,32.33,32.14,32.27,1074229.0
2017-12-12 09:30:00,32.78,34.0,32.51,32.89,1026497.0,32.78,34.0,32.51,32.89,1026497.0
2017-12-12 10:00:00,32.89,33.61,32.83,33.59,521171.0,32.89,33.61,32.83,33.59,521171.0
2017-12-12 10:30:00,33.6,33.61,33.37,33.47,439480.0,33.6,33.61,33.37,33.47,439480.0
2017-12-12 11:00:00,33.47,33.49,33.19,33.19,331194.0,33.47,33.49,33.19,33.19,331194.0
2017-12-12 11:30:00,33.19,33.34,33.02,33.02,138767.0,33.19,33.34,33.02,33.02,138767.0
2017-12-12 12:00:00,33.03,33.14,32.96,33.0,178206.0,33.03,33.14,32.96,33.0,178206.0
2017-12-12 12:30:00,33.0,33.13,32.89,33.01,252019.0,33.0,33.13,32.89,33.01,252019.0
2017-12-12 13:00:00,33.01,33.02,32.8,32.93,168057.0,33.01,33.02,32.8,32.93,168057.0
2017-12-12 13:30:00,32.94,33.04,32.88,33.03,151398.0,32.94,33.04,32.88,33.03,151398.0
2017-12-12 14:00:00,33.03,33.03,32.84,32.84,189379.0,33.03,33.03,32.84,32.84,189379.0
2017-12-12 14:30:00,32.84,32.94,32.82,32.89,144283.0,32.84,32.94,32.82,32.89,144283.0
2017-12-12 15:00:00,32.89,32.89,32.47,32.47,364454.0,32.89,32.89,32.47,32.47,364454.0
2017-12-12 15:30:00,32.47,32.53,32.27,32.38,1063807.0,32.47,32.53,32.27,32.38,1063807.0
2017-12-13 09:30:00,32.44,32.86,32.37,32.84,175714.0,32.44,32.86,32.37,32.84,175714.0
2017-12-13 10:00:00,32.84,32.87,32.56,32.71,133013.0,32.84,32.87,32.56,32.71,133013.0
2017-12-13 10:30:00,32.71,32.78,32.51,32.55,126976.0,32.71,32.78,32.51,32.55,126976.0
2017-12-13 11:00:00,32.55,32.58,32.43,32.55,114302.0,32.55,32.58,32.43,32.55,114302.0
2017-12-13 11:30:00,32.57,32.83,32.56,32.83,107578.0,32.57,32.83,32.56,32.83,107578.0
2017-12-13 12:00:00,32.81,32.89,32.71,32.77,97399.0,32.81,32.89,32.71,32.77,97399.0
2017-12-13 12:30:00,32.79,32.83,32.73,32.77,50222.0,32.79,32.83,32.73,32.77,50222.0
2017-12-13 13:00:00,32.76,32.94,32.69,32.94,106843.0,32.76,32.94,32.69,32.94,106843.0
2017-12-13 13:30:00,32.94,32.99,32.74,32.82,152664.0,32.94,32.99,32.74,32.82,152664.0
2017-12-13 14:00:00,32.83,32.95,32.77,32.86,137068.0,32.83,32.95,32.77,32.86,137068.0
2017-12-13 14:30:00,32.87,32.92,32.8,32.88,103875.0,32.87,32.92,32.8,32.88,103875.0
2017-12-13 15:00:00,32.87,32.89,32.73,32.82,113318.0,32.87,32.89,32.73,32.82,113318.0
2017-12-13 15:30:00,32.82,32.85,32.67,32.71,495644.0,32.82,32.85,32.67,32.71,495644.0
2017-12-14 09:30:00,32.8,33.1,32.28,32.77,145933.0,32.8,33.1,32.28,32.77,145933.0
2017-12-14 10:00:00,32.76,32.85,32.37,32.8,185554.0,32.76,32.85,32.37,32.8,185554.0
2017-12-14 10:30:00,32.79,32.93,32.65,32.65,110588.0,32.79,32.93,32.65,32.65,110588.0
2017-12-14 11:00:00,32.65,32.7,32.36,32.48,164787.0,32.65,32.7,32.36,32.48,164787.0
2017-12-14 11:30:00,32.48,32.73,32.39,32.67,85718.0,32.48,32.73,32.39,32.67,85718.0
2017-12-14 12:00:00,32.69,32.73,32.6,32.69,83794.0,32.69,32.73,32.6,32.69,83794.0
2017-12-14 12:30:00,32.69,32.77,32.6,32.61,58850.0,32.69,32.77,32.6,32.61,58850.0
2017-12-14 13:00:00,32.61,32.66,32.39,32.42,212539.0,32.61,32.66,32.39,32.42,212539.0
2017-12-14 13:30:00,32.42,32.44,32.3,32.35,107221.0,32.42,32.44,32.3,32.35,107221.0
2017-12-14 14:00:00,32.34,32.36,32.02,32.03,193061.0,32.34,32.36,32.02,32.03,193061.0
2017-12-14 14:30:00,32.03,32.27,32.02,32.26,203661.0,32.03,32.27,32.02,32.26,203661.0
2017-12-14 15:00:00,32.25,32.36,32.15,32.34,147192.0,32.25,32.36,32.15,32.34,147192.0
2017-12-14 15:30:00,32.34,32.48,32.3,32.32,364728.0,32.34,32.48,32.3,32.32,364728.0
2017-12-15 09:30:00,32.47,32.82,32.11,32.65,255954.0,32.47,32.82,32.11,32.65,255954.0
2017-12-15 10:00:00,32.66,32.83,32.4,32.83,104341.0,32.66,32.83,32.4,32.83,104341.0
2017-12-15 10:30:00,32.82,32.83,32.61,32.72,38604.0,32.82,32.83,32.61,32.72,38604.0
2017-12-15 11:00:00,32.71,32.99,32.65,32.96,244054.0,32.71,32.99,32.65,32.96,244054.0
2017-12-15 11:30:00,32.96,33.15,32.94,32.97,108537.0,32.96,33.15,32.94,32.97,108537.0
2017-12-15 12:00:00,32.99,33.12,32.91,32.91,74374.0,32.99,33.12,32.91,32.91,74374.0
2017-12-15 12:30:00,32.91,33.08,32.9,33.06,73217.0,32.91,33.08,32.9,33.06,73217.0
2017-12-15 13:00:00,33.06,33.1,32.95,33.06,34058.0,33.06,33.1,32.95,33.06,34058.0
2017-12-15 13:30:00,33.07,33.08,32.97,33.03,47299.0,33.07,33.08,32.97,33.03,47299.0
2017-12-15 14:00:00,33.03,33.2,33.02,33.15,77299.0,33.03,33.2,33.02,33.15,77299.0
2017-12-15 14:30:00,33.15,33.17,33.07,33.07,82401.0,33.15,33.17,33.07,33.07,82401.0
2017-12-15 15:00:00,33.08,33.13,32.89,32.89,229516.0,33.08,33.13,32.89,32.89,229516.0
2017-12-15 15:30:00,32.9,32.92,32.75,32.79,670612.0,32.9,32.92,32.75,32.79,670612.0
2017-12-18 09:30:00,33.12,34.0,33.12,33.96,268661.0,33.12,34.0,33.12,33.96,268661.0
2017-12-18 10:00:00,33.97,34.09,33.73,33.84,277723.0,33.97,34.09,33.73,33.84,277723.0
2017-12-18 10:30:00,33.85,33.97,33.82,33.89,156373.0,33.85,33.97,33.82,33.89,156373.0
2017-12-18 11:00:00,33.89,34.33,33.84,34.28,178630.0,33.89,34.33,33.84,34.28,178630.0
2017-12-18 11:30:00,34.27,34.42,34.2,34.41,145073.0,34.27,34.42,34.2,34.41,145073.0
2017-12-18 12:00:00,34.41,34.56,34.39,34.48,102209.0,34.41,34.56,34.39,34.48,102209.0
2017-12-18 12:30:00,34.48,34.5,34.29,34.31,112388.0,34.48,34.5,34.29,34.31,112388.0
2017-12-18 13:00:00,34.31,34.42,34.28,34.32,138489.0,34.31,34.42,34.28,34.32,138489.0
2017-12-18 13:30:00,34.32,34.52,34.32,34.39,91840.0,34.32,34.52,34.32,34.39,91840.0
2017-12-18 14:00:00,34.39,34.53,34.39,34.53,96168.0,34.39,34.53,34.39,34.53,96168.0
2017-12-18 14:30:00,34.52,34.61,34.48,34.56,108890.0,34.52,34.61,34.48,34.56,108890.0
2017-12-18 15:00:00,34.58,34.68,34.5,34.51,231850.0,34.58,34.68,34.5,34.51,231850.0
2017-12-18 15:30:00,34.5,34.65,34.45,34.51,534825.0,34.5,34.65,34.45,34.51,534825.0
2017-12-19 09:30:00,34.5,34.52,33.75,33.78,245721.0,34.5,34.52,33.75,33.78,245721.0
2017-12-19 10:00:00,33.78,34.06,33.5,34.0,173271.0,33.78,34.06,33.5,34.0,173271.0
2017-12-19 10:30:00,34.01,34.28,33.99,34.24,182863.0,34.01,34.28,33.99,34.24,182863.0
2017-12-19 11:00:00,34.24,34.65,34.22,34.64,158160.0,34.24,34.65,34.22,34.64,158160.0
2017-12-19 11:30:00,34.63,34.73,34.57,34.64,193460.0,34.63,34.73,34.57,34.64,193460.0
2017-12-19 12:00:00,34.63,34.75,34.55,34.75,346500.0,34.63,34.75,34.55,34.75,346500.0
2017-12-19 12:30:00,34.75,34.87,34.66,34.73,82093.0,34.75,34.87,34.66,34.73,82093.0
2017-12-19 13:00:00,34.74,34.76,34.66,34.75,37384.0,34.74,34.76,34.66,34.75,37384.0
2017-12-19 13:30:00,34.75,34.81,34.68,34.76,123459.0,34.75,34.81,34.68,34.76,123459.0
2017-12-19 14:00:00,34.76,34.76,34.62,34.68,77796.0,34.76,34.76,34.62,34.68,77796.0
2017-12-19 14:30:00,34.67,34.71,34.56,34.56,72721.0,34.67,34.71,34.56,34.56,72721.0
2017-12-19 15:00:00,34.57,34.62,34.45,34.57,68946.0,34.57,34.62,34.45,34.57,68946.0
2017-12-19 15:30:00,34.58,34.7,34.54,34.57,264767.0,34.58,34.7,34.54,34.57,264767.0
2017-12-20 09:30:00,34.58,34.78,34.14,34.48,128387.0,34.58,34.78,34.14,34.48,128387.0
2017-12-20 10:00:00,34.5,34.64,34.4,34.64,64109.0,34.5,34.64,34.4,34.64,64109.0
2017-12-20 10:30:00,34.61,34.74,34.55,34.72,99270.0,34.61,34.74,34.55,34.72,99270.0
2017-12-20 11:00:00,34.72,34.9,34.7,34.89,101940.0,34.72,34.9,34.7,34.89,101940.0
2017-12-20 11:30:00,34.9,34.92,34.69,34.69,122886.0,34.9,34.92,34.69,34.69,122886.0
2017-12-20 12:00:00,34.7,34.93,34.69,34.86,115491.0,34.7,34.93,34.69,34.86,115491.0
2017-12-20 12:30:00,34.87,34.89,34.81,34.85,122142.0,34.87,34.89,34.81,34.85,122142.0
2017-12-20 13:00:00,34.89,34.93,34.8,34.93,89548.0,34.89,34.93,34.8,34.93,89548.0
2017-12-20 13:30:00,34.9,34.94,34.85,34.9,72740.0,34.9,34.94,34.85,34.9,72740.0
2017-12-20 14:00:00,34.91,34.94,34.86,34.91,45601.0,34.91,34.94,34.86,34.91,45601.0
2017-12-20 14:30:00,34.91,34.95,34.82,34.9,94110.0,34.91,34.95,34.82,34.9,94110.0
2017-12-20 15:00:00,34.91,34.98,34.9,34.95,92995.0,34.91,34.98,34.9,34.95,92995.0
2017-12-20 15:30:00,34.95,34.98,34.89,34.92,324912.0,34.95,34.98,34.89,34.92,324912.0
2017-12-21 09:30:00,35.07,35.29,34.65,35.14,198442.0,35.07,35.29,34.65,35.14,198442.0
2017-12-21 10:00:00,35.15,35.3,35.14,35.2,115652.0,35.15,35.3,35.14,35.2,115652.0
2017-12-21 10:30:00,35.21,35.3,35.14,35.16,104943.0,35.21,35.3,35.14,35.16,104943.0
2017-12-21 11:00:00,35.16,35.17,35.0,35.07,122219.0,35.16,35.17,35.0,35.07,122219.0
2017-12-21 11:30:00,35.07,35.08,34.85,34.85,113123.0,35.07,35.08,34.85,34.85,113123.0
2017-12-21 12:00:00,34.86,35.01,34.85,34.98,87568.0,34.86,35.01,34.85,34.98,87568.0
2017-12-21 12:30:00,34.98,35.02,34.92,34.99,80743.0,34.98,35.02,34.92,34.99,80743.0
2017-12-21 13:00:00,34.99,35.12,34.94,34.97,133770.0,34.99,35.12,34.94,34.97,133770.0
2017-12-21 13:30:00,34.96,35.04,34.92,34.98,82167.0,34.96,35.04,34.92,34.98,82167.0
2017-12-21 14:00:00,34.98,35.12,34.96,35.09,78190.0,34.98,35.12,34.96,35.09,78190.0
2017-12-21 14:30:00,35.1,35.16,34.99,35.12,169080.0,35.1,35.16,34.99,35.12,169080.0
2017-12-21 15:00:00,35.12,35.16,34.92,35.09,232186.0,35.12,35.16,34.92,35.09,232186.0
2017-12-21 15:30:00,35.09,35.1,34.94,35.01,659480.0,35.09,35.1,34.94,35.01,659480.0
2017-12-22 09:30:00,34.93,34.93,34.36,34.55,341952.0,34.93,34.93,34.36,34.55,341952.0
2017-12-22 10:00:00,34.55,34.6,34.45,34.6,200158.0,34.55,34.6,34.45,34.6,200158.0
2017-12-22 10:30:00,34.59,34.66,34.44,34.5,161841.0,34.59,34.66,34.44,34.5,161841.0
2017-12-22 11:00:00,34.49,34.61,34.45,34.52,90993.0,34.49,34.61,34.45,34.52,90993.0
2017-12-22 11:30:00,34.52,34.52,34.41,34.47,108591.0,34.52,34.52,34.41,34.47,108591.0
2017-12-22 12:00:00,34.46,34.6,34.43,34.59,108470.0,34.46,34.6,34.43,34.59,108470.0
2017-12-22 12:30:00,34.59,34.61,34.54,34.59,115364.0,34.59,34.61,34.54,34.59,115364.0
2017-12-22 13:00:00,34.59,34.63,34.56,34.62,68294.0,34.59,34.63,34.56,34.62,68294.0
2017-12-22 13:30:00,34.62,34.67,34.56,34.65,142133.0,34.62,34.67,34.56,34.65,142133.0
2017-12-22 14:00:00,34.65,34.65,34.54,34.55,158082.0,34.65,34.65,34.54,34.55,158082.0
2017-12-22 14:30:00,34.55,34.75,34.55,34.7,153643.0,34.55,34.75,34.55,34.7,153643.0
2017-12-22 15:00:00,34.7,34.73,34.67,34.69,138495.0,34.7,34.73,34.67,34.69,138495.0
2017-12-22 15:30:00,34.69,34.74,34.66,34.73,357647.0,34.69,34.74,34.66,34.73,357647.0
2017-12-26 09:30:00,34.72,35.3,34.7,35.23,248238.0,34.72,35.3,34.7,35.23,248238.0
2017-12-26 10:00:00,35.23,35.28,35.12,35.14,341808.0,35.23,35.28,35.12,35.14,341808.0
2017-12-26 10:30:00,35.13,35.4,35.12,35.33,222322.0,35.13,35.4,35.12,35.33,222322.0
2017-12-26 11:00:00,35.33,35.6,35.32,35.57,149724.0,35.33,35.6,35.32,35.57,149724.0
2017-12-26 11:30:00,35.58,35.7,35.56,35.7,135563.0,35.58,35.7,35.56,35.7,135563.0
2017-12-26 12:00:00,35.7,35.72,35.63,35.71,101621.0,35.7,35.72,35.63,35.71,101621.0
2017-12-26 12:30:00,35.71,35.8,35.67,35.78,99649.0,35.71,35.8,35.67,35.78,99649.0
2017-12-26 13:00:00,35.78,35.78,35.67,35.76,74163.0,35.78,35.78,35.67,35.76,74163.0
2017-12-26 13:30:00,35.75,35.86,35.67,35.67,178120.0,35.75,35.86,35.67,35.67,178120.0
2017-12-26 14:00:00,35.67,35.7,35.52,35.54,184553.0,35.67,35.7,35.52,35.54,184553.0
2017-12-26 14:30:00,35.54,35.7,35.51,35.65,118650.0,35.54,35.7,35.51,35.65,118650.0
2017-12-26 15:00:00,35.65,35.69,35.46,35.46,175141.0,35.65,35.69,35.46,35.46,175141.0
2017-12-26 15:30:00,35.47,35.63,35.44,35.62,438098.0,35.47,35.63,35.44,35.62,438098.0
2017-12-27 09:30:00,35.61,35.72,35.34,35.6,61967.0,35.61,35.72,35.34,35.6,61967.0
2017-12-27 10:00:00,35.64,35.65,35.41,35.51,47842.0,35.64,35.65,35.41,35.51,47842.0
2017-12-27 10:30:00,35.51,35.58,35.44,35.48,28735.0,35.51,35.58,35.44,35.48,28735.0
2017-12-27 11:00:00,35.47,35.67,35.42,35.64,48886.0,35.47,35.67,35.42,35.64,48886.0
2017-12-27 11:30:00,35.64,35.67,35.55,35.58,23977.0,35.64,35.67,35.55,35.58,23977.0
2017-12-27 12:00:00,35.59,35.63,35.4,35.42,20265.0,35.59,35.63,35.4,35.42,20265.0
2017-12-27 12:30:00,35.44,35.49,35.34,35.37,31418.0,35.44,35.49,35.34,35.37,31418.0
2017-12-27 13:00:00,35.36,35.43,35.26,35.27,30031.0,35.36,35.43,35.26,35.27,30031.0
2017-12-27 13:30:00,35.28,35.31,35.18,35.27,42824.0,35.28,35.31,35.18,35.27,42824.0
2017-12-27 14:00:00,35.26,35.44,35.24,35.44,33609.0,35.26,35.44,35.24,35.44,33609.0
2017-12-27 14:30:00,35.44,35.52,35.37,35.4,36205.0,35.44,35.52,35.37,35.4,36205.0
2017-12-27 15:00:00,35.41,35.42,35.25,35.28,53407.0,35.41,35.42,35.25,35.28,53407.0
2017-12-27 15:30:00,35.28,35.44,35.26,35.3,214580.0,35.28,35.44,35.26,35.3,214580.0
2017-12-28 09:30:00,35.3,35.3,34.88,35.03,90596.0,35.3,35.3,34.88,35.03,90596.0
2017-12-28 10:00:00,35.04,35.25,35.01,35.25,33272.0,35.04,35.25,35.01,35.25,33272.0
2017-12-28 10:30:00,35.23,35.37,35.2,35.33,46844.0,35.23,35.37,35.2,35.33,46844.0
2017-12-28 11:00:00,35.33,35.33,35.12,35.16,29173.0,35.33,35.33,35.12,35.16,29173.0
2017-12-28 11:30:00,35.14,35.19,35.07,35.12,19831.0,35.14,35.19,35.07,35.12,19831.0
2017-12-28 12:00:00,35.11,35.13,35.03,35.08,34198.0,35.11,35.13,35.03,35.08,34198.0
2017-12-28 12:30:00,35.06,35.06,34.93,35.03,35209.0,35.06,35.06,34.93,35.03,35209.0
2017-12-28 13:00:00,35.02,35.18,34.99,35.13,45735.0,35.02,35.18,34.99,35.13,45735.0
2017-12-28 13:30:00,35.14,35.2,35.08,35.18,65455.0,35.14,35.2,35.08,35.18,65455.0
2017-12-28 14:00:00,35.18,35.26,35.17,35.2,34547.0,35.18,35.26,35.17,35.2,34547.0
2017-12-28 14:30:00,35.21,35.3,35.15,35.28,55252.0,35.21,35.3,35.15,35.28,55252.0
2017-12-28 15:00:00,35.26,35.36,35.22,35.29,120252.0,35.26,35.36,35.22,35.29,120252.0
2017-12-28 15:30:00,35.29,35.31,35.16,35.27,204175.0,35.29,35.31,35.16,35.27,204175.0
2017-12-29 09:30:00,35.26,35.45,35.1,35.24,58485.0,35.26,35.45,35.1,35.24,58485.0
2017-12-29 10:00:00,35.2,35.27,35.07,35.23,38598.0,35.2,35.27,35.07,35.23,38598.0
2017-12-29 10:30:00,35.24,35.26,35.09,35.21,49926.0,35.24,35.26,35.09,35.21,49926.0
2017-12-29 11:00:00,35.2,35.35,35.14,35.29,92840.0,35.2,35.35,35.14,35.29,92840.0
2017-12-29 11:30:00,35.29,35.38,35.26,35.31,38770.0,35.29,35.38,35.26,35.31,38770.0
2017-12-29 12:00:00,35.33,35.58,35.32,35.46,50518.0,35.33,35.58,35.32,35.46,50518.0
2017-12-29 12:30:00,35.46,35.46,35.36,35.37,26234.0,35.46,35.46,35.36,35.37,26234.0
2017-12-29 13:00:00,35.37,35.38,35.31,35.34,23012.0,35.37,35.38,35.31,35.34,23012.0
2017-12-29 13:30:00,35.34,35.38,35.26,35.37,32019.0,35.34,35.38,35.26,35.37,32019.0
2017-12-29 14:00:00,35.35,35.35,35.26,35.31,29271.0,35.35,35.35,35.26,35.31,29271.0
2017-12-29 14:30:00,35.3,35.43,35.28,35.41,61254.0,35.3,35.43,35.28,35.41,61254.0
2017-12-29 15:00:00,35.41,35.43,35.37,35.38,72675.0,35.41,35.43,35.37,35.38,72675.0
2017-12-29 15:30:00,35.38,35.4,35.04,35.06,318412.0,35.38,35.4,35.04,35.06,318412.0
2018-01-02 09:30:00,35.06,35.55,35.03,35.35,178608.0,35.06,35.55,35.03,35.35,178608.0
2018-01-02 10:00:00,35.33,35.61,35.33,35.56,221203.0,35.33,35.61,35.33,35.56,221203.0
2018-01-02 10:30:00,35.58,35.69,35.48,35.48,172284.0,35.58,35.69,35.48,35.48,172284.0
2018-01-02 11:00:00,35.47,35.67,35.47,35.54,170150.0,35.47,35.67,35.47,35.54,170150.0
2018-01-02 11:30:00,35.54,35.58,35.4,35.5,156107.0,35.54,35.58,35.4,35.5,156107.0
2018-01-02 12:00:00,35.5,35.7,35.5,35.69,114999.0,35.5,35.7,35.5,35.69,114999.0
2018-01-02 12:30:00,35.7,35.7,35.62,35.65,59812.0,35.7,35.7,35.62,35.65,59812.0
2018-01-02 13:00:00,35.65,35.8,35.64,35.73,111203.0,35.65,35.8,35.64,35.73,111203.0
2018-01-02 13:30:00,35.73,35.8,35.6,35.79,93876.0,35.73,35.8,35.6,35.79,93876.0
2018-01-02 14:00:00,35.79,35.99,35.78,35.9,182544.0,35.79,35.99,35.78,35.9,182544.0
2018-01-02 14:30:00,35.9,35.99,35.8,35.88,161214.0,35.9,35.99,35.8,35.88,161214.0
2018-01-02 15:00:00,35.88,35.92,35.74,35.76,168066.0,35.88,35.92,35.74,35.76,168066.0
2018-01-02 15:30:00,35.75,35.85,35.67,35.85,345259.0,35.75,35.85,35.67,35.85,345259.0
2018-01-03 09:30:00,36.07,36.1,35.58,35.88,511486.0,36.07,36.1,35.58,35.88,511486.0
2018-01-03 10:00:00,35.88,35.95,35.73,35.88,88082.0,35.88,35.95,35.73,35.88,88082.0
2018-01-03 10:30:00,35.88,35.88,35.63,35.63,235819.0,35.88,35.88,35.63,35.63,235819.0
2018-01-03 11:00:00,35.65,35.82,35.64,35.71,52722.0,35.65,35.82,35.64,35.71,52722.0
2018-01-03 11:30:00,35.7,35.72,35.56,35.57,70090.0,35.7,35.72,35.56,35.57,70090.0
2018-01-03 12:00:00,35.54,35.57,35.31,35.34,68239.0,35.54,35.57,35.31,35.34,68239.0
2018-01-03 12:30:00,35.35,35.48,35.32,35.41,157812.0,35.35,35.48,35.32,35.41,157812.0
2018-01-03 13:00:00,35.41,35.43,35.14,35.15,108670.0,35.41,35.43,35.14,35.15,108670.0
2018-01-03 13:30:00,35.16,35.33,35.03,35.07,79547.0,35.16,35.33,35.03,35.07,79547.0
2018-01-03 14:00:00,35.09,35.35,35.05,35.34,79237.0,35.09,35.35,35.05,35.34,79237.0
2018-01-03 14:30:00,35.35,35.64,35.33,35.62,137959.0,35.35,35.64,35.33,35.62,137959.0
2018-01-03 15:00:00,35.62,35.7,35.58,35.6,295773.0,35.62,35.7,35.58,35.6,295773.0
2018-01-03 15:30:00,35.6,35.74,35.54,35.62,480948.0,35.6,35.74,35.54,35.62,480948.0
2018-01-04 09:30:00,35.63,35.88,34.24,34.52,687210.0,35.63,35.88,34.24,34.52,687210.0
2018-01-04 10:00:00,34.52,34.65,33.87,33.87,385299.0,34.52,34.65,33.87,33.87,385299.0
2018-01-04 10:30:00,33.91,34.01,33.65,33.97,378902.0,33.91,34.01,33.65,33.97,378902.0
2018-01-04 11:00:00,33.99,34.26,33.9,33.95,169097.0,33.99,34.26,33.9,33.95,169097.0
2018-01-04 11:30:00,33.94,34.02,33.88,33.92,144309.0,33.94,34.02,33.88,33.92,144309.0
2018-01-04 12:00:00,33.91,34.14,33.83,34.06,316698.0,33.91,34.14,33.83,34.06,316698.0
2018-01-04 12:30:00,34.07,34.28,33.96,34.24,177714.0,34.07,34.28,33.96,34.24,177714.0
2018-01-04 13:00:00,34.24,34.26,34.09,34.26,116512.0,34.24,34.26,34.09,34.26,116512.0
2018-01-04 13:30:00,34.27,34.32,34.18,34.19,123659.0,34.27,34.32,34.18,34.19,123659.0
2018-01-04 14:00:00,34.19,34.23,33.94,33.99,188003.0,34.19,34.23,33.94,33.99,188003.0
2018-01-04 14:30:00,33.98,34.05,33.95,33.97,206520.0,33.98,34.05,33.95,33.97,206520.0
2018-01-04 15:00:00,33.97,34.15,33.95,34.13,213698.0,33.97,34.15,33.95,34.13,213698.0
2018-01-04 15:30:00,34.12,34.45,34.08,34.35,846511.0,34.12,34.45,34.08,34.35,846511.0
2018-01-05 09:30:00,34.32,34.52,34.08,34.29,243902.0,34.32,34.52,34.08,34.29,243902.0
2018-01-05 10:00:00,34.29,34.5,34.23,34.38,353127.0,34.29,34.5,34.23,34.38,353127.0
2018-01-05 10:30:00,34.36,34.38,34.2,34.38,128721.0,34.36,34.38,34.2,34.38,128721.0
2018-01-05 11:00:00,34.39,34.4,34.26,34.27,98649.0,34.39,34.4,34.26,34.27,98649.0
2018-01-05 11:30:00,34.27,34.27,34.09,34.16,177041.0,34.27,34.27,34.09,34.16,177041.0
2018-01-05 12:00:00,34.16,34.16,33.81,33.88,189569.0,34.16,34.16,33.81,33.88,189569.0
2018-01-05 12:30:00,33.88,33.94,33.8,33.89,104698.0,33.88,33.94,33.8,33.89,104698.0
2018-01-05 13:00:00,33.88,33.93,33.82,33.88,90935.0,33.88,33.93,33.82,33.88,90935.0
2018-01-05 13:30:00,33.87,34.11,33.86,34.02,224981.0,33.87,34.11,33.86,34.02,224981.0
2018-01-05 14:00:00,34.02,34.11,34.0,34.05,101995.0,34.02,34.11,34.0,34.05,101995.0
2018-01-05 14:30:00,34.05,34.16,34.02,34.11,186367.0,34.05,34.16,34.02,34.11,186367.0
2018-01-05 15:00:00,34.11,34.28,34.08,34.28,202498.0,34.11,34.28,34.08,34.28,202498.0
2018-01-05 15:30:00,34.28,34.38,34.16,34.24,760933.0,34.28,34.38,34.16,34.24,760933.0
2018-01-08 09:30:00,34.51,34.85,34.08,34.08,129246.0,34.51,34.85,34.08,34.08,129246.0
2018-01-08 10:00:00,34.09,34.19,33.83,34.05,134261.0,34.09,34.19,33.83,34.05,134261.0
2018-01-08 10:30:00,34.05,34.21,33.94,34.18,88210.0,34.05,34.21,33.94,34.18,88210.0
2018-01-08 11:00:00,34.17,34.2,33.89,33.95,72239.0,34.17,34.2,33.89,33.95,72239.0
2018-01-08 11:30:00,33.96,34.31,33.96,34.28,86118.0,33.96,34.31,33.96,34.28,86118.0
2018-01-08 12:00:00,34.25,34.45,34.25,34.41,63904.0,34.25,34.45,34.25,34.41,63904.0
2018-01-08 12:30:00,34.39,34.56,34.37,34.54,47106.0,34.39,34.56,34.37,34.54,47106.0
2018-01-08 13:00:00,34.56,34.62,34.41,34.42,60890.0,34.56,34.62,34.41,34.42,60890.0
2018-01-08 13:30:00,34.44,34.44,34.19,34.21,89282.0,34.44,34.44,34.19,34.21,89282.0
2018-01-08 14:00:00,34.22,34.22,33.98,34.0,213504.0,34.22,34.22,33.98,34.0,213504.0
2018-01-08 14:30:00,34.0,34.04,33.9,33.92,254787.0,34.0,34.04,33.9,33.92,254787.0
2018-01-08 15:00:00,33.93,34.01,33.75,33.82,157238.0,33.93,34.01,33.75,33.82,157238.0
2018-01-08 15:30:00,33.82,33.82,33.64,33.73,484742.0,33.82,33.82,33.64,33.73,484742.0
2018-01-09 09:30:00,32.02,32.68,31.6,32.28,1593313.0,32.02,32.68,31.6,32.28,1593313.0
2018-01-09 10:00:00,32.25,32.26,31.81,31.89,688972.0,32.25,32.26,31.81,31.89,688972.0
2018-01-09 10:30:00,31.9,32.02,31.7,31.96,604358.0,31.9,32.02,31.7,31.96,604358.0
2018-01-09 11:00:00,31.97,32.28,31.88,32.07,393576.0,31.97,32.28,31.88,32.07,393576.0
2018-01-09 11:30:00,32.07,32.15,31.88,32.09,206070.0,32.07,32.15,31.88,32.09,206070.0
2018-01-09 12:00:00,32.09,32.42,32.08,32.36,131512.0,32.09,32.42,32.08,32.36,131512.0
2018-01-09 12:30:00,32.36,32.45,32.26,32.36,150213.0,32.36,32.45,32.26,32.36,150213.0
2018-01-09 13:00:00,32.35,32.43,32.23,32.31,115606.0,32.35,32.43,32.23,32.31,115606.0
2018-01-09 13:30:00,32.31,32.43,32.26,32.33,173734.0,32.31,32.43,32.26,32.33,173734.0
2018-01-09 14:00:00,32.33,32.51,32.33,32.4,207852.0,32.33,32.51,32.33,32.4,207852.0
2018-01-09 14:30:00,32.41,32.44,32.3,32.31,136792.0,32.41,32.44,32.3,32.31,136792.0
2018-01-09 15:00:00,32.31,32.33,32.23,32.23,137815.0,32.31,32.33,32.23,32.23,137815.0
2018-01-09 15:30:00,32.23,32.43,32.22,32.36,576271.0,32.23,32.43,32.22,32.36,576271.0
2018-01-10 09:30:00,32.2,32.54,32.15,32.34,202036.0,32.2,32.54,32.15,32.34,202036.0
2018-01-10 10:00:00,32.33,32.4,32.17,32.32,105365.0,32.33,32.4,32.17,32.32,105365.0
2018-01-10 10:30:00,32.34,32.61,32.33,32.51,134080.0,32.34,32.61,32.33,32.51,134080.0
2018-01-10 11:00:00,32.52,32.88,32.51,32.83,179670.0,32.52,32.88,32.51,32.83,179670.0
2018-01-10 11:30:00,32.82,32.9,32.78,32.89,120462.0,32.82,32.9,32.78,32.89,120462.0
2018-01-10 12:00:00,32.89,33.0,32.83,32.86,113530.0,32.89,33.0,32.83,32.86,113530.0
2018-01-10 12:30:00,32.85,33.03,32.82,33.02,111101.0,32.85,33.03,32.82,33.02,111101.0
2018-01-10 13:00:00,33.02,33.05,32.88,33.01,69570.0,33.02,33.05,32.88,33.01,69570.0
2018-01-10 13:30:00,33.01,33.1,32.98,33.03,78265.0,33.01,33.1,32.98,33.03,78265.0
2018-01-10 14:00:00,33.04,33.05,32.73,32.8,133376.0,33.04,33.05,32.73,32.8,133376.0
2018-01-10 14:30:00,32.8,32.87,32.72,32.73,116229.0,32.8,32.87,32.72,32.73,116229.0
2018-01-10 15:00:00,32.74,32.9,32.72,32.88,132333.0,32.74,32.9,32.72,32.88,132333.0
2018-01-10 15:30:00,32.87,32.97,32.87,32.94,407344.0,32.87,32.97,32.87,32.94,407344.0
2018-01-11 09:30:00,33.01,33.33,32.94,33.2,189689.0,33.01,33.33,32.94,33.2,189689.0
2018-01-11 10:00:00,33.21,33.28,32.94,32.97,166394.0,33.21,33.28,32.94,32.97,166394.0
2018-01-11 10:30:00,32.97,33.17,32.97,33.13,99462.0,32.97,33.17,32.97,33.13,99462.0
2018-01-11 11:00:00,33.14,33.18,32.99,33.02,112318.0,33.14,33.18,32.99,33.02,112318.0
2018-01-11 11:30:00,33.02,33.21,33.01,33.18,54689.0,33.02,33.21,33.01,33.18,54689.0
2018-01-11 12:00:00,33.18,33.24,33.12,33.23,38909.0,33.18,33.24,33.12,33.23,38909.0
2018-01-11 12:30:00,33.27,33.41,33.26,33.37,294948.0,33.27,33.41,33.26,33.37,294948.0
2018-01-11 13:00:00,33.37,33.42,33.33,33.41,117981.0,33.37,33.42,33.33,33.41,117981.0
2018-01-11 13:30:00,33.42,33.42,33.23,33.39,102735.0,33.42,33.42,33.23,33.39,102735.0
2018-01-11 14:00:00,33.4,33.71,33.39,33.69,75903.0,33.4,33.71,33.39,33.69,75903.0
2018-01-11 14:30:00,33.69,34.02,33.68,33.98,136753.0,33.69,34.02,33.68,33.98,136753.0
2018-01-11 15:00:00,33.99,34.3,33.98,34.3,264975.0,33.99,34.3,33.98,34.3,264975.0
2018-01-11 15:30:00,34.31,34.34,34.16,34.23,594730.0,34.31,34.34,34.16,34.23,594730.0
2018-01-12 09:30:00,34.44,35.23,34.0,34.94,222194.0,34.44,35.23,34.0,34.94,222194.0
2018-01-12 10:00:00,34.93,35.0,34.79,34.88,155758.0,34.93,35.0,34.79,34.88,155758.0
2018-01-12 10:30:00,34.89,35.0,34.87,34.99,141977.0,34.89,35.0,34.87,34.99,141977.0
2018-01-12 11:00:00,35.0,35.03,34.91,35.0,106453.0,35.0,35.03,34.91,35.0,106453.0
2018-01-12 11:30:00,35.0,35.01,34.94,34.97,66303.0,35.0,35.01,34.94,34.97,66303.0
2018-01-12 12:00:00,34.97,34.99,34.88,34.98,71584.0,34.97,34.99,34.88,34.98,71584.0
2018-01-12 12:30:00,34.98,34.98,34.87,34.98,88043.0,34.98,34.98,34.87,34.98,88043.0
2018-01-12 13:00:00,34.98,34.99,34.83,34.84,116341.0,34.98,34.99,34.83,34.84,116341.0
2018-01-12 13:30:00,34.84,34.92,34.71,34.72,71821.0,34.84,34.92,34.71,34.72,71821.0
2018-01-12 14:00:00,34.73,34.73,34.57,34.68,53192.0,34.73,34.73,34.57,34.68,53192.0
2018-01-12 14:30:00,34.68,34.75,34.58,34.71,107756.0,34.68,34.75,34.58,34.71,107756.0
2018-01-12 15:00:00,34.71,34.78,34.62,34.76,139458.0,34.71,34.78,34.62,34.76,139458.0
2018-01-12 15:30:00,34.77,34.81,34.61,34.64,507298.0,34.77,34.81,34.61,34.64,507298.0
2018-01-16 09:30:00,34.66,34.72,34.44,34.58,80403.0,34.66,34.72,34.44,34.58,80403.0
2018-01-16 10:00:00,34.58,34.8,34.55,34.75,71233.0,34.58,34.8,34.55,34.75,71233.0
2018-01-16 10:30:00,34.74,34.84,34.61,34.69,51992.0,34.74,34.84,34.61,34.69,51992.0
2018-01-16 11:00:00,34.7,34.72,34.44,34.55,237588.0,34.7,34.72,34.44,34.55,237588.0
2018-01-16 11:30:00,34.54,34.55,34.29,34.29,94980.0,34.54,34.55,34.29,34.29,94980.0
2018-01-16 12:00:00,34.28,34.28,34.07,34.1,127955.0,34.28,34.28,34.07,34.1,127955.0
2018-01-16 12:30:00,34.1,34.1,34.01,34.03,145721.0,34.1,34.1,34.01,34.03,145721.0
2018-01-16 13:00:00,34.03,34.1,34.01,34.08,106753.0,34.03,34.1,34.01,34.08,106753.0
2018-01-16 13:30:00,34.08,34.11,33.86,33.89,102811.0,34.08,34.11,33.86,33.89,102811.0
2018-01-16 14:00:00,33.88,33.91,33.36,33.36,214133.0,33.88,33.91,33.36,33.36,214133.0
2018-01-16 14:30:00,33.38,33.47,33.19,33.31,177088.0,33.38,33.47,33.19,33.31,177088.0
2018-01-16 15:00:00,33.32,33.51,33.31,33.45,207717.0,33.32,33.51,33.31,33.45,207717.0
2018-01-16 15:30:00,33.45,33.48,33.26,33.3,393093.0,33.45,33.48,33.26,33.3,393093.0
2018-01-17 09:30:00,33.22,33.97,33.14,33.86,166309.0,33.22,33.97,33.14,33.86,166309.0
2018-01-17 10:00:00,33.84,33.91,33.67,33.69,90359.0,33.84,33.91,33.67,33.69,90359.0
2018-01-17 10:30:00,33.71,34.06,33.67,33.97,85972.0,33.71,34.06,33.67,33.97,85972.0
2018-01-17 11:00:00,33.98,33.99,33.7,33.7,76303.0,33.98,33.99,33.7,33.7,76303.0
2018-01-17 11:30:00,33.7,33.86,33.63,33.85,67080.0,33.7,33.86,33.63,33.85,67080.0
2018-01-17 12:00:00,33.85,34.06,33.85,34.02,56232.0,33.85,34.06,33.85,34.02,56232.0
2018-01-17 12:30:00,34.01,34.08,33.88,34.03,58729.0,34.01,34.08,33.88,34.03,58729.0
2018-01-17 13:00:00,34.04,34.11,33.97,34.0,90954.0,34.04,34.11,33.97,34.0,90954.0
2018-01-17 13:30:00,34.0,34.12,33.99,34.04,60220.0,34.0,34.12,33.99,34.04,60220.0
2018-01-17 14:00:00,34.05,34.17,34.04,34.14,63688.0,34.05,34.17,34.04,34.14,63688.0
2018-01-17 14:30:00,34.14,34.17,34.0,34.06,63168.0,34.14,34.17,34.0,34.06,63168.0
2018-01-17 15:00:00,34.06,34.11,33.78,33.78,84784.0,34.06,34.11,33.78,33.78,84784.0
2018-01-17 15:30:00,33.79,33.86,33.71,33.77,226714.0,33.79,33.86,33.71,33.77,226714.0
2018-01-18 09:30:00,33.74,34.1,33.61,34.05,107899.0,33.74,34.1,33.61,34.05,107899.0
2018-01-18 10:00:00,34.02,34.15,33.74,33.93,67989.0,34.02,34.15,33.74,33.93,67989.0
2018-01-18 10:30:00,33.93,34.0,33.81,33.85,30340.0,33.93,34.0,33.81,33.85,30340.0
2018-01-18 11:00:00,33.87,33.92,33.69,33.74,30360.0,33.87,33.92,33.69,33.74,30360.0
2018-01-18 11:30:00,33.74,33.88,33.72,33.79,37567.0,33.74,33.88,33.72,33.79,37567.0
2018-01-18 12:00:00,33.82,33.86,33.73,33.8,69753.0,33.82,33.86,33.73,33.8,69753.0
2018-01-18 12:30:00,33.8,33.89,33.75,33.83,85790.0,33.8,33.89,33.75,33.83,85790.0
2018-01-18 13:00:00,33.83,33.84,33.72,33.76,55752.0,33.83,33.84,33.72,33.76,55752.0
2018-01-18 13:30:00,33.75,33.75,33.67,33.72,37239.0,33.75,33.75,33.67,33.72,37239.0
2018-01-18 14:00:00,33.74,33.76,33.69,33.71,40516.0,33.74,33.76,33.69,33.71,40516.0
2018-01-18 14:30:00,33.72,33.75,33.65,33.7,131852.0,33.72,33.75,33.65,33.7,131852.0
2018-01-18 15:00:00,33.69,33.81,33.68,33.74,69401.0,33.69,33.81,33.68,33.74,69401.0
2018-01-18 15:30:00,33.75,33.86,33.66,33.84,252160.0,33.75,33.86,33.66,33.84,252160.0
2018-01-19 09:30:00,33.78,34.05,33.71,33.81,202938.0,33.78,34.05,33.71,33.81,202938.0
2018-01-19 10:00:00,33.87,34.32,33.78,34.3,97348.0,33.87,34.32,33.78,34.3,97348.0
2018-01-19 10:30:00,34.29,34.56,34.28,34.48,197334.0,34.29,34.56,34.28,34.48,197334.0
2018-01-19 11:00:00,34.48,34.64,34.42,34.64,253245.0,34.48,34.64,34.42,34.64,253245.0
2018-01-19 11:30:00,34.63,34.7,34.46,34.5,113680.0,34.63,34.7,34.46,34.5,113680.0
2018-01-19 12:00:00,34.5,34.59,34.47,34.49,51010.0,34.5,34.59,34.47,34.49,51010.0
2018-01-19 12:30:00,34.49,34.61,34.48,34.57,50693.0,34.49,34.61,34.48,34.57,50693.0
2018-01-19 13:00:00,34.58,34.58,34.48,34.54,58291.0,34.58,34.58,34.48,34.54,58291.0
2018-01-19 13:30:00,34.53,34.6,34.5,34.56,61601.0,34.53,34.6,34.5,34.56,61601.0
2018-01-19 14:00:00,34.57,34.7,34.57,34.65,64452.0,34.57,34.7,34.57,34.65,64452.0
2018-01-19 14:30:00,34.65,34.93,34.5,34.72,520297.0,34.65,34.93,34.5,34.72,520297.0
2018-01-19 15:00:00,34.73,34.93,34.71,34.93,144101.0,34.73,34.93,34.71,34.93,144101.0
2018-01-19 15:30:00,34.94,34.94,34.79,34.83,416254.0,34.94,34.94,34.79,34.83,416254.0
2018-01-22 09:30:00,34.96,35.16,34.66,34.84,144023.0,34.96,35.16,34.66,34.84,144023.0
2018-01-22 10:00:00,34.8,35.1,34.8,34.93,206612.0,34.8,35.1,34.8,34.93,206612.0
2018-01-22 10:30:00,34.92,35.1,34.91,35.03,109961.0,34.92,35.1,34.91,35.03,109961.0
2018-01-22 11:00:00,35.03,35.04,34.84,34.84,126023.0,35.03,35.04,34.84,34.84,126023.0
2018-01-22 11:30:00,34.83,34.95,34.78,34.95,65134.0,34.83,34.95,34.78,34.95,65134.0
2018-01-22 12:00:00,34.93,35.04,34.85,34.99,55523.0,34.93,35.04,34.85,34.99,55523.0
2018-01-22 12:30:00,34.98,35.05,34.87,34.88,34225.0,34.98,35.05,34.87,34.88,34225.0
2018-01-22 13:00:00,34.88,34.95,34.85,34.86,49301.0,34.88,34.95,34.85,34.86,49301.0
2018-01-22 13:30:00,34.85,34.91,34.85,34.87,54402.0,34.85,34.91,34.85,34.87,54402.0
2018-01-22 14:00:00,34.87,34.96,34.83,34.95,104054.0,34.87,34.96,34.83,34.95,104054.0
2018-01-22 14:30:00,34.94,35.12,34.94,34.97,87984.0,34.94,35.12,34.94,34.97,87984.0
2018-01-22 15:00:00,34.97,35.0,34.93,34.94,72226.0,34.97,35.0,34.93,34.94,72226.0
2018-01-22 15:30:00,34.94,35.12,34.88,35.11,211413.0,34.94,35.12,34.88,35.11,211413.0
2018-01-23 09:30:00,35.18,35.24,34.73,34.92,69615.0,35.18,35.24,34.73,34.92,69615.0
2018-01-23 10:00:00,34.93,34.94,34.53,34.66,102968.0,34.93,34.94,34.53,34.66,102968.0
2018-01-23 10:30:00,34.66,34.78,34.54,34.76,56879.0,34.66,34.78,34.54,34.76,56879.0
2018-01-23 11:00:00,34.74,34.95,34.74,34.87,33143.0,34.74,34.95,34.74,34.87,33143.0
2018-01-23 11:30:00,34.87,35.06,34.81,35.02,36330.0,34.87,35.06,34.81,35.02,36330.0
2018-01-23 12:00:00,35.02,35.12,34.95,35.12,30832.0,35.02,35.12,34.95,35.12,30832.0
2018-01-23 12:30:00,35.13,35.18,35.03,35.16,35090.0,35.13,35.18,35.03,35.16,35090.0
2018-01-23 13:00:00,35.18,35.32,35.14,35.25,53399.0,35.18,35.32,35.14,35.25,53399.0
2018-01-23 13:30:00,35.25,35.3,35.19,35.21,42802.0,35.25,35.3,35.19,35.21,42802.0
2018-01-23 14:00:00,35.22,35.28,35.19,35.26,43254.0,35.22,35.28,35.19,35.26,43254.0
2018-01-23 14:30:00,35.28,35.35,35.23,35.26,74629.0,35.28,35.35,35.23,35.26,74629.0
2018-01-23 15:00:00,35.26,35.28,35.05,35.07,142997.0,35.26,35.28,35.05,35.07,142997.0
2018-01-23 15:30:00,35.08,35.32,35.07,35.31,507686.0,35.08,35.32,35.07,35.31,507686.0
2018-01-24 09:30:00,35.43,35.6,35.08,35.6,78161.0,35.43,35.6,35.08,35.6,78161.0
2018-01-24 10:00:00,35.58,35.68,35.38,35.43,64239.0,35.58,35.68,35.38,35.43,64239.0
2018-01-24 10:30:00,35.43,35.47,35.23,35.3,45693.0,35.43,35.47,35.23,35.3,45693.0
2018-01-24 11:00:00,35.3,35.36,35.09,35.14,57818.0,35.3,35.36,35.09,35.14,57818.0
2018-01-24 11:30:00,35.14,35.14,34.62,34.74,120733.0,35.14,35.14,34.62,34.74,120733.0
2018-01-24 12:00:00,34.73,34.73,34.39,34.39,84369.0,34.73,34.73,34.39,34.39,84369.0
2018-01-24 12:30:00,34.42,34.46,34.24,34.44,59196.0,34.42,34.46,34.24,34.44,59196.0
2018-01-24 13:00:00,34.44,34.55,34.31,34.55,87879.0,34.44,34.55,34.31,34.55,87879.0
2018-01-24 13:30:00,34.56,34.99,34.56,34.84,143638.0,34.56,34.99,34.56,34.84,143638.0
2018-01-24 14:00:00,34.84,35.06,34.74,35.04,49306.0,34.84,35.06,34.74,35.04,49306.0
2018-01-24 14:30:00,35.03,35.18,34.98,35.08,67354.0,35.03,35.18,34.98,35.08,67354.0
2018-01-24 15:00:00,35.08,35.08,34.76,34.8,132722.0,35.08,35.08,34.76,34.8,132722.0
2018-01-24 15:30:00,34.8,34.81,34.37,34.58,500597.0,34.8,34.81,34.37,34.58,500597.0
2018-01-25 09:30:00,34.72,35.64,34.21,34.45,108404.0,34.72,35.64,34.21,34.45,108404.0
2018-01-25 10:00:00,34.46,34.48,34.21,34.42,150997.0,34.46,34.48,34.21,34.42,150997.0
2018-01-25 10:30:00,34.4,34.56,34.31,34.36,86405.0,34.4,34.56,34.31,34.36,86405.0
2018-01-25 11:00:00,34.36,34.45,34.27,34.43,81272.0,34.36,34.45,34.27,34.43,81272.0
2018-01-25 11:30:00,34.46,34.53,34.44,34.44,65716.0,34.46,34.53,34.44,34.44,65716.0
2018-01-25 12:00:00,34.44,34.44,34.33,34.41,31644.0,34.44,34.44,34.33,34.41,31644.0
2018-01-25 12:30:00,34.41,34.42,34.35,34.4,32426.0,34.41,34.42,34.35,34.4,32426.0
2018-01-25 13:00:00,34.39,34.4,34.22,34.24,47923.0,34.39,34.4,34.22,34.24,47923.0
2018-01-25 13:30:00,34.24,34.32,34.22,34.31,52697.0,34.24,34.32,34.22,34.31,52697.0
2018-01-25 14:00:00,34.3,34.43,34.22,34.28,51176.0,34.3,34.43,34.22,34.28,51176.0
2018-01-25 14:30:00,34.29,34.29,34.03,34.08,118103.0,34.29,34.29,34.03,34.08,118103.0
2018-01-25 15:00:00,34.07,34.13,33.86,34.0,180738.0,34.07,34.13,33.86,34.0,180738.0
2018-01-25 15:30:00,34.0,34.14,34.0,34.08,367922.0,34.0,34.14,34.0,34.08,367922.0
2018-01-26 09:30:00,34.22,34.53,33.66,34.51,123578.0,34.22,34.53,33.66,34.51,123578.0
2018-01-26 10:00:00,34.52,34.8,34.5,34.71,124250.0,34.52,34.8,34.5,34.71,124250.0
2018-01-26 10:30:00,34.72,34.96,34.66,34.91,111095.0,34.72,34.96,34.66,34.91,111095.0
2018-01-26 11:00:00,34.91,35.15,34.91,35.11,89405.0,34.91,35.15,34.91,35.11,89405.0
2018-01-26 11:30:00,35.11,35.25,35.0,35.15,128352.0,35.11,35.25,35.0,35.15,128352.0
2018-01-26 12:00:00,35.14,35.26,35.13,35.23,62115.0,35.14,35.26,35.13,35.23,62115.0
2018-01-26 12:30:00,35.24,35.26,34.9,35.0,114944.0,35.24,35.26,34.9,35.0,114944.0
2018-01-26 13:00:00,35.0,35.15,34.91,35.08,83675.0,35.0,35.15,34.91,35.08,83675.0
2018-01-26 13:30:00,35.07,35.19,35.06,35.19,52024.0,35.07,35.19,35.06,35.19,52024.0
2018-01-26 14:00:00,35.19,35.19,34.98,35.11,80900.0,35.19,35.19,34.98,35.11,80900.0
2018-01-26 14:30:00,35.11,35.24,35.1,35.11,90459.0,35.11,35.24,35.1,35.11,90459.0
2018-01-26 15:00:00,35.11,35.11,35.03,35.05,166877.0,35.11,35.11,35.03,35.05,166877.0
2018-01-26 15:30:00,35.05,35.16,34.94,34.99,545309.0,35.05,35.16,34.94,34.99,545309.0
2018-01-29 09:30:00,34.83,35.29,34.83,35.1,216558.0,34.83,35.29,34.83,35.1,216558.0
2018-01-29 10:00:00,35.09,35.18,34.94,35.18,68673.0,35.09,35.18,34.94,35.18,68673.0
2018-01-29 10:30:00,35.17,35.3,34.95,35.26,80049.0,35.17,35.3,34.95,35.26,80049.0
2018-01-29 11:00:00,35.26,35.46,35.14,35.44,149419.0,35.26,35.46,35.14,35.44,149419.0
2018-01-29 11:30:00,35.43,35.46,35.34,35.35,111376.0,35.43,35.46,35.34,35.35,111376.0
2018-01-29 12:00:00,35.34,35.46,35.22,35.46,55095.0,35.34,35.46,35.22,35.46,55095.0
2018-01-29 12:30:00,35.47,35.65,35.44,35.63,131568.0,35.47,35.65,35.44,35.63,131568.0
2018-01-29 13:00:00,35.63,35.71,35.55,35.57,61311.0,35.63,35.71,35.55,35.57,61311.0
2018-01-29 13:30:00,35.56,35.58,35.45,35.45,46021.0,35.56,35.58,35.45,35.45,46021.0
2018-01-29 14:00:00,35.45,35.51,35.36,35.38,66958.0,35.45,35.51,35.36,35.38,66958.0
2018-01-29 14:30:00,35.39,35.46,35.29,35.36,85429.0,35.39,35.46,35.29,35.36,85429.0
2018-01-29 15:00:00,35.36,35.49,35.3,35.43,83810.0,35.36,35.49,35.3,35.43,83810.0
2018-01-29 15:30:00,35.43,35.43,35.28,35.3,394044.0,35.43,35.43,35.28,35.3,394044.0
2018-01-30 09:30:00,35.06,35.26,34.6,34.72,256930.0,35.06,35.26,34.6,34.72,256930.0
2018-01-30 10:00:00,34.73,34.76,34.37,34.52,382681.0,34.73,34.76,34.37,34.52,382681.0
2018-01-30 10:30:00,34.53,34.63,34.16,34.5,331072.0,34.53,34.63,34.16,34.5,331072.0
2018-01-30 11:00:00,34.5,34.77,34.36,34.65,187845.0,34.5,34.77,34.36,34.65,187845.0
2018-01-30 11:30:00,34.66,34.84,34.48,34.75,115769.0,34.66,34.84,34.48,34.75,115769.0
2018-01-30 12:00:00,34.76,34.9,34.69,34.75,127130.0,34.76,34.9,34.69,34.75,127130.0
2018-01-30 12:30:00,34.74,34.77,34.58,34.6,159893.0,34.74,34.77,34.58,34.6,159893.0
2018-01-30 13:00:00,34.59,34.59,34.14,34.22,201847.0,34.59,34.59,34.14,34.22,201847.0
2018-01-30 13:30:00,34.21,34.46,34.19,34.31,151924.0,34.21,34.46,34.19,34.31,151924.0
2018-01-30 14:00:00,34.32,34.46,34.22,34.4,143341.0,34.32,34.46,34.22,34.4,143341.0
2018-01-30 14:30:00,34.41,34.42,34.27,34.29,144770.0,34.41,34.42,34.27,34.29,144770.0
2018-01-30 15:00:00,34.29,34.37,34.24,34.33,195022.0,34.29,34.37,34.24,34.33,195022.0
2018-01-30 15:30:00,34.33,34.58,34.33,34.41,603679.0,34.33,34.58,34.33,34.41,603679.0
2018-01-31 09:30:00,34.51,34.7,34.23,34.28,42203.0,34.51,34.7,34.23,34.28,42203.0
2018-01-31 10:00:00,34.27,34.34,33.95,34.17,277115.0,34.27,34.34,33.95,34.17,277115.0
2018-01-31 10:30:00,34.15,34.18,33.99,34.06,127420.0,34.15,34.18,33.99,34.06,127420.0
2018-01-31 11:00:00,34.05,34.23,33.94,34.16,75098.0,34.05,34.23,33.94,34.16,75098.0
2018-01-31 11:30:00,34.17,34.23,34.09,34.11,44786.0,34.17,34.23,34.09,34.11,44786.0
2018-01-31 12:00:00,34.1,34.2,34.05,34.17,31342.0,34.1,34.2,34.05,34.17,31342.0
2018-01-31 12:30:00,34.18,34.19,34.1,34.13,30528.0,34.18,34.19,34.1,34.13,30528.0
2018-01-31 13:00:00,34.13,34.17,33.94,33.98,59609.0,34.13,34.17,33.94,33.98,59609.0
2018-01-31 13:30:00,33.98,33.99,33.87,33.88,114085.0,33.98,33.99,33.87,33.88,114085.0
2018-01-31 14:00:00,33.87,34.01,33.7,33.7,64606.0,33.87,34.01,33.7,33.7,64606.0
2018-01-31 14:30:00,33.7,33.78,33.5,33.78,171432.0,33.7,33.78,33.5,33.78,171432.0
2018-01-31 15:00:00,33.76,33.78,33.54,33.78,186426.0,33.76,33.78,33.54,33.78,186426.0
2018-01-31 15:30:00,33.78,34.26,33.76,34.1,641995.0,33.78,34.26,33.76,34.1,641995.0
2018-02-01 09:30:00,33.89,34.29,33.29,34.05,137754.0,33.89,34.29,33.29,34.05,137754.0
2018-02-01 10:00:00,34.02,34.23,33.85,34.04,131249.0,34.02,34.23,33.85,34.04,131249.0
2018-02-01 10:30:00,34.0,34.0,33.7,33.81,68751.0,34.0,34.0,33.7,33.81,68751.0
2018-02-01 11:00:00,33.81,33.98,33.79,33.83,63499.0,33.81,33.98,33.79,33.83,63499.0
2018-02-01 11:30:00,33.84,34.06,33.84,33.93,83398.0,33.84,34.06,33.84,33.93,83398.0
2018-02-01 12:00:00,33.93,34.07,33.84,34.02,44204.0,33.93,34.07,33.84,34.02,44204.0
2018-02-01 12:30:00,34.04,34.11,33.95,34.05,33274.0,34.04,34.11,33.95,34.05,33274.0
2018-02-01 13:00:00,34.06,34.18,34.04,34.05,58726.0,34.06,34.18,34.04,34.05,58726.0
2018-02-01 13:30:00,34.06,34.06,33.89,33.92,71070.0,34.06,34.06,33.89,33.92,71070.0
2018-02-01 14:00:00,33.91,33.96,33.73,33.88,84685.0,33.91,33.96,33.73,33.88,84685.0
2018-02-01 14:30:00,33.86,33.86,33.65,33.78,159382.0,33.86,33.86,33.65,33.78,159382.0
2018-02-01 15:00:00,33.78,33.78,33.53,33.53,122141.0,33.78,33.78,33.53,33.53,122141.0
2018-02-01 15:30:00,33.55,33.71,33.51,33.68,342741.0,33.55,33.71,33.51,33.68,342741.0
2018-02-02 09:30:00,33.51,33.6,32.57,32.6,204344.0,33.51,33.6,32.57,32.6,204344.0
2018-02-02 10:00:00,32.59,33.36,32.55,33.32,170877.0,32.59,33.36,32.55,33.32,170877.0
2018-02-02 10:30:00,33.31,33.38,33.1,33.2,102416.0,33.31,33.38,33.1,33.2,102416.0
2018-02-02 11:00:00,33.21,33.32,33.13,33.13,91620.0,33.21,33.32,33.13,33.13,91620.0
2018-02-02 11:30:00,33.12,33.19,32.78,32.78,83206.0,33.12,33.19,32.78,32.78,83206.0
2018-02-02 12:00:00,32.8,32.95,32.74,32.87,123747.0,32.8,32.95,32.74,32.87,123747.0
2018-02-02 12:30:00,32.87,33.07,32.84,32.97,106740.0,32.87,33.07,32.84,32.97,106740.0
2018-02-02 13:00:00,32.98,33.01,32.79,32.94,54180.0,32.98,33.01,32.79,32.94,54180.0
2018-02-02 13:30:00,32.94,33.01,32.85,32.88,63912.0,32.94,33.01,32.85,32.88,63912.0
2018-02-02 14:00:00,32.88,32.89,32.67,32.67,60878.0,32.88,32.89,32.67,32.67,60878.0
2018-02-02 14:30:00,32.68,32.82,32.47,32.48,112181.0,32.68,32.82,32.47,32.48,112181.0
2018-02-02 15:00:00,32.48,32.84,32.33,32.76,365842.0,32.48,32.84,32.33,32.76,365842.0
2018-02-02 15:30:00,32.75,32.86,32.56,32.61,443370.0,32.75,32.86,32.56,32.61,443370.0
2018-02-05 09:30:00,32.51,33.17,32.3,32.97,136098.0,32.51,33.17,32.3,32.97,136098.0
2018-02-05 10:00:00,32.97,33.42,32.91,33.34,98076.0,32.97,33.42,32.91,33.34,98076.0
2018-02-05 10:30:00,33.33,33.36,33.03,33.21,166601.0,33.33,33.36,33.03,33.21,166601.0
2018-02-05 11:00:00,33.24,33.26,32.8,32.83,120299.0,33.24,33.26,32.8,32.83,120299.0
2018-02-05 11:30:00,32.83,32.96,32.66,32.95,86988.0,32.83,32.96,32.66,32.95,86988.0
2018-02-05 12:00:00,32.95,32.97,32.64,32.76,61883.0,32.95,32.97,32.64,32.76,61883.0
2018-02-05 12:30:00,32.75,32.92,32.74,32.79,77746.0,32.75,32.92,32.74,32.79,77746.0
2018-02-05 13:00:00,32.77,32.77,32.51,32.69,62126.0,32.77,32.77,32.51,32.69,62126.0
2018-02-05 13:30:00,32.7,33.0,32.7,33.0,87653.0,32.7,33.0,32.7,33.0,87653.0
2018-02-05 14:00:00,32.98,33.04,32.8,32.84,177635.0,32.98,33.04,32.8,32.84,177635.0
2018-02-05 14:30:00,32.83,32.83,32.55,32.58,251117.0,32.83,32.83,32.55,32.58,251117.0
2018-02-05 15:00:00,32.58,32.66,32.02,32.62,303832.0,32.58,32.66,32.02,32.62,303832.0
2018-02-05 15:30:00,32.62,32.72,32.02,32.09,642279.0,32.62,32.72,32.02,32.09,642279.0
2018-02-06 09:30:00,31.6,33.5,31.2,33.3,256392.0,31.6,33.5,31.2,33.3,256392.0
2018-02-06 10:00:00,33.29,33.5,32.54,32.89,489526.0,33.29,33.5,32.54,32.89,489526.0
2018-02-06 10:30:00,32.88,33.22,32.57,33.0,329156.0,32.88,33.22,32.57,33.0,329156.0
2018-02-06 11:00:00,32.98,33.3,32.92,33.02,291713.0,32.98,33.3,32.92,33.02,291713.0
2018-02-06 11:30:00,33.03,33.04,32.71,32.75,162678.0,33.03,33.04,32.71,32.75,162678.0
2018-02-06 12:00:00,32.76,33.3,32.72,33.27,100664.0,32.76,33.3,32.72,33.27,100664.0
2018-02-06 12:30:00,33.27,33.38,32.91,33.02,109458.0,33.27,33.38,32.91,33.02,109458.0
2018-02-06 13:00:00,33.01,33.21,32.8,33.02,188396.0,33.01,33.21,32.8,33.02,188396.0
2018-02-06 13:30:00,33.02,33.13,32.78,32.86,148398.0,33.02,33.13,32.78,32.86,148398.0
2018-02-06 14:00:00,32.83,33.1,32.83,32.91,168434.0,32.83,33.1,32.83,32.91,168434.0
2018-02-06 14:30:00,32.89,33.16,32.86,33.06,293602.0,32.89,33.16,32.86,33.06,293602.0
2018-02-06 15:00:00,33.05,33.34,32.86,33.04,289909.0,33.05,33.34,32.86,33.04,289909.0
2018-02-06 15:30:00,33.04,33.24,32.78,33.08,865379.0,33.04,33.24,32.78,33.08,865379.0
2018-02-07 09:30:00,32.89,33.64,32.63,33.32,80202.0,32.89,33.64,32.63,33.32,80202.0
2018-02-07 10:00:00,33.31,33.71,33.26,33.6,99610.0,33.31,33.71,33.26,33.6,99610.0
2018-02-07 10:30:00,33.59,34.09,33.47,33.92,185244.0,33.59,34.09,33.47,33.92,185244.0
2018-02-07 11:00:00,33.92,33.99,33.74,33.86,118323.0,33.92,33.99,33.74,33.86,118323.0
2018-02-07 11:30:00,33.86,34.01,33.81,34.0,68607.0,33.86,34.01,33.81,34.0,68607.0
2018-02-07 12:00:00,33.99,34.11,33.94,34.06,139586.0,33.99,34.11,33.94,34.06,139586.0
2018-02-07 12:30:00,34.06,34.07,33.76,33.76,68864.0,34.06,34.07,33.76,33.76,68864.0
2018-02-07 13:00:00,33.79,33.82,33.52,33.82,109515.0,33.79,33.82,33.52,33.82,109515.0
2018-02-07 13:30:00,33.82,33.98,33.7,33.84,79617.0,33.82,33.98,33.7,33.84,79617.0
2018-02-07 14:00:00,33.81,33.97,33.6,33.97,87323.0,33.81,33.97,33.6,33.97,87323.0
2018-02-07 14:30:00,33.96,34.01,33.69,33.85,84721.0,33.96,34.01,33.69,33.85,84721.0
2018-02-07 15:00:00,33.88,34.08,33.84,34.05,158476.0,33.88,34.08,33.84,34.05,158476.0
2018-02-07 15:30:00,34.05,34.13,33.92,33.93,439309.0,34.05,34.13,33.92,33.93,439309.0
2018-02-08 09:30:00,34.18,34.53,33.8,33.92,160301.0,34.18,34.53,33.8,33.92,160301.0
2018-02-08 10:00:00,33.94,34.2,33.68,33.77,69862.0,33.94,34.2,33.68,33.77,69862.0
2018-02-08 10:30:00,33.77,33.91,33.27,33.37,80446.0,33.77,33.91,33.27,33.37,80446.0
2018-02-08 11:00:00,33.34,33.39,32.99,33.13,117001.0,33.34,33.39,32.99,33.13,117001.0
2018-02-08 11:30:00,33.1,33.47,33.09,33.34,76570.0,33.1,33.47,33.09,33.34,76570.0
2018-02-08 12:00:00,33.29,33.38,33.13,33.19,32760.0,33.29,33.38,33.13,33.19,32760.0
2018-02-08 12:30:00,33.19,33.34,32.91,32.96,80469.0,33.19,33.34,32.91,32.96,80469.0
2018-02-08 13:00:00,32.95,33.24,32.86,33.01,171362.0,32.95,33.24,32.86,33.01,171362.0
2018-02-08 13:30:00,33.0,33.53,32.96,33.36,152269.0,33.0,33.53,32.96,33.36,152269.0
2018-02-08 14:00:00,33.33,33.49,33.13,33.3,46209.0,33.33,33.49,33.13,33.3,46209.0
2018-02-08 14:30:00,33.29,33.46,33.23,33.33,97418.0,33.29,33.46,33.23,33.33,97418.0
2018-02-08 15:00:00,33.33,33.4,33.01,33.05,403109.0,33.33,33.4,33.01,33.05,403109.0
2018-02-08 15:30:00,33.06,33.09,32.35,32.37,575549.0,33.06,33.09,32.35,32.37,575549.0
2018-02-09 09:30:00,32.97,35.66,32.97,34.27,925271.0,32.97,35.66,32.97,34.27,925271.0
2018-02-09 10:00:00,34.26,34.3,33.25,33.32,448332.0,34.26,34.3,33.25,33.32,448332.0
2018-02-09 10:30:00,33.3,33.63,32.93,33.57,318457.0,33.3,33.63,32.93,33.57,318457.0
2018-02-09 11:00:00,33.56,34.17,33.54,34.15,296762.0,33.56,34.17,33.54,34.15,296762.0
2018-02-09 11:30:00,34.15,34.44,33.84,33.87,180255.0,34.15,34.44,33.84,33.87,180255.0
2018-02-09 12:00:00,33.86,33.92,33.3,33.34,256521.0,33.86,33.92,33.3,33.34,256521.0
2018-02-09 12:30:00,33.35,33.54,33.12,33.51,164512.0,33.35,33.54,33.12,33.51,164512.0
2018-02-09 13:00:00,33.49,33.66,33.28,33.41,112486.0,33.49,33.66,33.28,33.41,112486.0
2018-02-09 13:30:00,33.38,34.17,33.35,33.94,139397.0,33.38,34.17,33.35,33.94,139397.0
2018-02-09 14:00:00,33.93,34.57,33.93,34.17,166018.0,33.93,34.57,33.93,34.17,166018.0
2018-02-09 14:30:00,34.17,34.45,34.06,34.25,224671.0,34.17,34.45,34.06,34.25,224671.0
2018-02-09 15:00:00,34.24,34.41,33.94,34.29,251195.0,34.24,34.41,33.94,34.29,251195.0
2018-02-09 15:30:00,34.25,34.6,34.18,34.24,860377.0,34.25,34.6,34.18,34.24,860377.0
2018-02-12 09:30:00,34.51,34.79,33.63,33.79,198723.0,34.51,34.79,33.63,33.79,198723.0
2018-02-12 10:00:00,33.77,33.8,32.9,33.09,227341.0,33.77,33.8,32.9,33.09,227341.0
2018-02-12 10:30:00,33.12,33.58,33.07,33.44,198359.0,33.12,33.58,33.07,33.44,198359.0
2018-02-12 11:00:00,33.45,33.48,33.15,33.36,89105.0,33.45,33.48,33.15,33.36,89105.0
2018-02-12 11:30:00,33.36,33.87,33.36,33.87,83308.0,33.36,33.87,33.36,33.87,83308.0
2018-02-12 12:00:00,33.87,34.15,33.82,33.98,91818.0,33.87,34.15,33.82,33.98,91818.0
2018-02-12 12:30:00,33.99,34.14,33.87,33.96,60542.0,33.99,34.14,33.87,33.96,60542.0
2018-02-12 13:00:00,33.97,34.08,33.86,34.04,37227.0,33.97,34.08,33.86,34.04,37227.0
2018-02-12 13:30:00,34.02,34.11,33.85,34.02,38421.0,34.02,34.11,33.85,34.02,38421.0
2018-02-12 14:00:00,34.04,34.21,34.0,34.19,70671.0,34.04,34.21,34.0,34.19,70671.0
2018-02-12 14:30:00,34.19,34.23,33.74,33.9,89220.0,34.19,34.23,33.74,33.9,89220.0
2018-02-12 15:00:00,33.89,34.04,33.75,33.76,92476.0,33.89,34.04,33.75,33.76,92476.0
2018-02-12 15:30:00,33.76,33.85,33.53,33.69,363883.0,33.76,33.85,33.53,33.69,363883.0
2018-02-13 09:30:00,33.64,34.11,33.43,33.72,91875.0,33.64,34.11,33.43,33.72,91875.0
2018-02-13 10:00:00,33.72,34.33,33.68,34.16,94534.0,33.72,34.33,33.68,34.16,94534.0
2018-02-13 10:30:00,34.15,34.33,33.9,34.33,172381.0,34.15,34.33,33.9,34.33,172381.0
2018-02-13 11:00:00,34.3,34.3,33.9,34.12,61839.0,34.3,34.3,33.9,34.12,61839.0
2018-02-13 11:30:00,34.02,34.34,34.02,34.28,70666.0,34.02,34.34,34.02,34.28,70666.0
2018-02-13 12:00:00,34.3,34.31,34.02,34.05,69699.0,34.3,34.31,34.02,34.05,69699.0
2018-02-13 12:30:00,34.04,34.06,33.86,33.86,91736.0,34.04,34.06,33.86,33.86,91736.0
2018-02-13 13:00:00,33.85,33.98,33.77,33.88,82758.0,33.85,33.98,33.77,33.88,82758.0
2018-02-13 13:30:00,33.88,34.04,33.83,33.87,51867.0,33.88,34.04,33.83,33.87,51867.0
2018-02-13 14:00:00,33.87,34.19,33.87,34.15,45961.0,33.87,34.19,33.87,34.15,45961.0
2018-02-13 14:30:00,34.14,34.23,34.09,34.14,73095.0,34.14,34.23,34.09,34.14,73095.0
2018-02-13 15:00:00,34.14,34.15,34.02,34.06,87264.0,34.14,34.15,34.02,34.06,87264.0
2018-02-13 15:30:00,34.06,34.21,34.06,34.15,248138.0,34.06,34.21,34.06,34.15,248138.0
2018-02-14 09:30:00,33.91,34.54,33.81,34.4,169421.0,33.91,34.54,33.81,34.4,169421.0
2018-02-14 10:00:00,34.42,34.88,34.29,34.75,420822.0,34.42,34.88,34.29,34.75,420822.0
2018-02-14 10:30:00,34.75,35.35,34.75,35.23,134440.0,34.75,35.35,34.75,35.23,134440.0
2018-02-14 11:00:00,35.25,35.69,35.13,35.5,191817.0,35.25,35.69,35.13,35.5,191817.0
2018-02-14 11:30:00,35.53,35.6,35.3,35.4,125660.0,35.53,35.6,35.3,35.4,125660.0
2018-02-14 12:00:00,35.42,35.63,35.4,35.59,91180.0,35.42,35.63,35.4,35.59,91180.0
2018-02-14 12:30:00,35.58,35.69,35.51,35.65,59198.0,35.58,35.69,35.51,35.65,59198.0
2018-02-14 13:00:00,35.66,35.98,35.6,35.85,183417.0,35.66,35.98,35.6,35.85,183417.0
2018-02-14 13:30:00,35.86,36.0,35.75,35.99,182304.0,35.86,36.0,35.75,35.99,182304.0
2018-02-14 14:00:00,35.98,36.01,35.78,35.79,181372.0,35.98,36.01,35.78,35.79,181372.0
2018-02-14 14:30:00,35.8,35.84,35.47,35.5,190065.0,35.8,35.84,35.47,35.5,190065.0
2018-02-14 15:00:00,35.5,35.95,35.5,35.8,130746.0,35.5,35.95,35.5,35.8,130746.0
2018-02-14 15:30:00,35.8,35.99,35.74,35.91,387618.0,35.8,35.99,35.74,35.91,387618.0
2018-02-15 09:30:00,36.0,36.39,35.81,36.11,198465.0,36.0,36.39,35.81,36.11,198465.0
2018-02-15 10:00:00,36.09,36.11,35.55,35.56,102774.0,36.09,36.11,35.55,35.56,102774.0
2018-02-15 10:30:00,35.54,35.56,34.84,35.32,154059.0,35.54,35.56,34.84,35.32,154059.0
2018-02-15 11:00:00,35.28,35.71,35.28,35.68,80547.0,35.28,35.71,35.28,35.68,80547.0
2018-02-15 11:30:00,35.7,35.72,35.42,35.54,39815.0,35.7,35.72,35.42,35.54,39815.0
2018-02-15 12:00:00,35.55,35.73,35.55,35.66,34085.0,35.55,35.73,35.55,35.66,34085.0
2018-02-15 12:30:00,35.66,35.8,35.57,35.7,33947.0,35.66,35.8,35.57,35.7,33947.0
2018-02-15 13:00:00,35.75,35.79,35.6,35.64,33000.0,35.75,35.79,35.6,35.64,33000.0
2018-02-15 13:30:00,35.64,35.75,35.54,35.71,34408.0,35.64,35.75,35.54,35.71,34408.0
2018-02-15 14:00:00,35.72,35.95,35.67,35.95,39641.0,35.72,35.95,35.67,35.95,39641.0
2018-02-15 14:30:00,35.93,35.99,35.82,35.99,50824.0,35.93,35.99,35.82,35.99,50824.0
2018-02-15 15:00:00,35.98,36.13,35.96,36.07,123560.0,35.98,36.13,35.96,36.07,123560.0
2018-02-15 15:30:00,36.07,36.09,35.93,36.07,249155.0,36.07,36.09,35.93,36.07,249155.0
2018-02-16 09:30:00,35.85,36.4,35.83,35.97,75419.0,35.85,36.4,35.83,35.97,75419.0
2018-02-16 10:00:00,35.97,36.49,35.91,36.29,87410.0,35.97,36.49,35.91,36.29,87410.0
2018-02-16 10:30:00,36.3,36.37,36.13,36.14,45386.0,36.3,36.37,36.13,36.14,45386.0
2018-02-16 11:00:00,36.15,36.28,36.04,36.08,43413.0,36.15,36.28,36.04,36.08,43413.0
2018-02-16 11:30:00,36.11,36.15,36.03,36.11,129862.0,36.11,36.15,36.03,36.11,129862.0
2018-02-16 12:00:00,36.11,36.2,35.79,35.84,55200.0,36.11,36.2,35.79,35.84,55200.0
2018-02-16 12:30:00,35.84,35.98,35.66,35.72,56410.0,35.84,35.98,35.66,35.72,56410.0
2018-02-16 13:00:00,35.72,35.75,35.3,35.3,48667.0,35.72,35.75,35.3,35.3,48667.0
2018-02-16 13:30:00,35.32,35.43,35.25,35.39,120703.0,35.32,35.43,35.25,35.39,120703.0
2018-02-16 14:00:00,35.42,35.48,35.27,35.42,54549.0,35.42,35.48,35.27,35.42,54549.0
2018-02-16 14:30:00,35.4,35.54,35.31,35.54,85892.0,35.4,35.54,35.31,35.54,85892.0
2018-02-16 15:00:00,35.53,35.53,35.42,35.44,73968.0,35.53,35.53,35.42,35.44,73968.0
2018-02-16 15:30:00,35.43,35.49,35.32,35.38,244601.0,35.43,35.49,35.32,35.38,244601.0
2018-02-20 09:30:00,35.16,35.25,34.7,35.1,124108.0,35.16,35.25,34.7,35.1,124108.0
2018-02-20 10:00:00,35.12,35.87,35.12,35.74,120104.0,35.12,35.87,35.12,35.74,120104.0
2018-02-20 10:30:00,35.73,35.93,35.6,35.76,106668.0,35.73,35.93,35.6,35.76,106668.0
2018-02-20 11:00:00,35.77,36.03,35.67,35.87,122206.0,35.77,36.03,35.67,35.87,122206.0
2018-02-20 11:30:00,35.87,35.92,35.77,35.87,83404.0,35.87,35.92,35.77,35.87,83404.0
2018-02-20 12:00:00,35.85,35.88,35.73,35.8,45503.0,35.85,35.88,35.73,35.8,45503.0
2018-02-20 12:30:00,35.8,35.8,35.63,35.76,109071.0,35.8,35.8,35.63,35.76,109071.0
2018-02-20 13:00:00,35.76,35.76,35.46,35.48,117562.0,35.76,35.76,35.46,35.48,117562.0
2018-02-20 13:30:00,35.47,35.66,35.37,35.66,134152.0,35.47,35.66,35.37,35.66,134152.0
2018-02-20 14:00:00,35.65,35.65,35.32,35.33,87637.0,35.65,35.65,35.32,35.33,87637.0
2018-02-20 14:30:00,35.34,35.41,35.19,35.19,83903.0,35.34,35.41,35.19,35.19,83903.0
2018-02-20 15:00:00,35.2,35.37,35.15,35.2,140594.0,35.2,35.37,35.15,35.2,140594.0
2018-02-20 15:30:00,35.2,35.36,35.18,35.22,336961.0,35.2,35.36,35.18,35.22,336961.0
2018-02-21 09:30:00,35.2,35.93,35.2,35.71,91489.0,35.2,35.93,35.2,35.71,91489.0
2018-02-21 10:00:00,35.7,36.08,35.7,36.02,87741.0,35.7,36.08,35.7,36.02,87741.0
2018-02-21 10:30:00,36.02,36.22,35.89,35.89,100934.0,36.02,36.22,35.89,35.89,100934.0
2018-02-21 11:00:00,35.91,36.13,35.84,36.13,56003.0,35.91,36.13,35.84,36.13,56003.0
2018-02-21 11:30:00,36.11,36.11,35.88,36.01,44220.0,36.11,36.11,35.88,36.01,44220.0
2018-02-21 12:00:00,36.06,36.07,35.92,35.98,30660.0,36.06,36.07,35.92,35.98,30660.0
2018-02-21 12:30:00,35.98,36.05,35.9,36.0,40788.0,35.98,36.05,35.9,36.0,40788.0
2018-02-21 13:00:00,36.01,36.03,35.95,36.03,49070.0,36.01,36.03,35.95,36.03,49070.0
2018-02-21 13:30:00,36.02,36.07,35.9,35.91,44829.0,36.02,36.07,35.9,35.91,44829.0
2018-02-21 14:00:00,35.94,36.14,35.88,35.93,74936.0,35.94,36.14,35.88,35.93,74936.0
2018-02-21 14:30:00,35.94,35.97,35.82,35.89,61549.0,35.94,35.97,35.82,35.89,61549.0
2018-02-21 15:00:00,35.89,35.91,35.63,35.9,74175.0,35.89,35.91,35.63,35.9,74175.0
2018-02-21 15:30:00,35.9,35.97,35.54,35.54,355607.0,35.9,35.97,35.54,35.54,355607.0
2018-02-22 09:30:00,35.83,35.94,35.29,35.41,71269.0,35.83,35.94,35.29,35.41,71269.0
2018-02-22 10:00:00,35.45,35.92,35.45,35.69,68401.0,35.45,35.92,35.45,35.69,68401.0
2018-02-22 10:30:00,35.69,35.72,35.53,35.56,37852.0,35.69,35.72,35.53,35.56,37852.0
2018-02-22 11:00:00,35.55,35.92,35.54,35.9,47743.0,35.55,35.92,35.54,35.9,47743.0
2018-02-22 11:30:00,35.91,36.08,35.91,35.98,93068.0,35.91,36.08,35.91,35.98,93068.0
2018-02-22 12:00:00,35.96,36.05,35.95,35.95,94021.0,35.96,36.05,35.95,35.95,94021.0
2018-02-22 12:30:00,35.97,35.97,35.56,35.61,94318.0,35.97,35.97,35.56,35.61,94318.0
2018-02-22 13:00:00,35.58,35.65,35.45,35.48,37667.0,35.58,35.65,35.45,35.48,37667.0
2018-02-22 13:30:00,35.48,35.57,35.38,35.5,42322.0,35.48,35.57,35.38,35.5,42322.0
2018-02-22 14:00:00,35.48,35.64,35.45,35.64,26588.0,35.48,35.64,35.45,35.64,26588.0
2018-02-22 14:30:00,35.64,35.68,35.31,35.31,57567.0,35.64,35.68,35.31,35.31,57567.0
2018-02-22 15:00:00,35.33,35.55,35.31,35.47,45701.0,35.33,35.55,35.31,35.47,45701.0
2018-02-22 15:30:00,35.51,35.57,35.27,35.38,159223.0,35.51,35.57,35.27,35.38,159223.0
2018-02-23 09:30:00,35.6,36.35,35.6,36.25,340330.0,35.6,36.35,35.6,36.25,340330.0
2018-02-23 10:00:00,36.24,36.26,35.92,36.13,221947.0,36.24,36.26,35.92,36.13,221947.0
2018-02-23 10:30:00,36.13,36.46,36.07,36.31,168769.0,36.13,36.46,36.07,36.31,168769.0
2018-02-23 11:00:00,36.31,36.57,36.25,36.45,146072.0,36.31,36.57,36.25,36.45,146072.0
2018-02-23 11:30:00,36.45,36.57,36.41,36.48,92424.0,36.45,36.57,36.41,36.48,92424.0
2018-02-23 12:00:00,36.48,36.69,36.47,36.55,123048.0,36.48,36.69,36.47,36.55,123048.0
2018-02-23 12:30:00,36.55,36.58,36.41,36.55,70391.0,36.55,36.58,36.41,36.55,70391.0
2018-02-23 13:00:00,36.55,36.57,36.42,36.47,37501.0,36.55,36.57,36.42,36.47,37501.0
2018-02-23 13:30:00,36.48,36.55,36.47,36.53,63046.0,36.48,36.55,36.47,36.53,63046.0
2018-02-23 14:00:00,36.53,36.8,36.48,36.78,205136.0,36.53,36.8,36.48,36.78,205136.0
2018-02-23 14:30:00,36.77,37.04,36.68,36.92,105005.0,36.77,37.04,36.68,36.92,105005.0
2018-02-23 15:00:00,36.92,37.09,36.86,36.97,139061.0,36.92,37.09,36.86,36.97,139061.0
2018-02-23 15:30:00,36.97,37.08,36.87,37.06,275584.0,36.97,37.08,36.87,37.06,275584.0
2018-02-26 09:30:00,37.15,37.51,36.66,36.79,184390.0,37.15,37.51,36.66,36.79,184390.0
2018-02-26 10:00:00,36.83,37.07,36.59,36.71,139222.0,36.83,37.07,36.59,36.71,139222.0
2018-02-26 10:30:00,36.7,36.92,36.68,36.91,65630.0,36.7,36.92,36.68,36.91,65630.0
2018-02-26 11:00:00,36.92,37.15,36.84,37.07,77472.0,36.92,37.15,36.84,37.07,77472.0
2018-02-26 11:30:00,37.06,37.33,36.97,37.33,76140.0,37.06,37.33,36.97,37.33,76140.0
2018-02-26 12:00:00,37.32,37.35,37.15,37.35,41235.0,37.32,37.35,37.15,37.35,41235.0
2018-02-26 12:30:00,37.36,37.37,37.21,37.32,74404.0,37.36,37.37,37.21,37.32,74404.0
2018-02-26 13:00:00,37.31,37.34,37.21,37.3,38070.0,37.31,37.34,37.21,37.3,38070.0
2018-02-26 13:30:00,37.3,37.3,37.13,37.21,56315.0,37.3,37.3,37.13,37.21,56315.0
2018-02-26 14:00:00,37.21,37.22,37.14,37.14,76199.0,37.21,37.22,37.14,37.14,76199.0
2018-02-26 14:30:00,37.14,37.14,36.96,36.99,55908.0,37.14,37.14,36.96,36.99,55908.0
2018-02-26 15:00:00,36.96,37.17,36.94,37.14,66014.0,36.96,37.17,36.94,37.14,66014.0
2018-02-26 15:30:00,37.14,37.2,37.06,37.11,194685.0,37.14,37.2,37.06,37.11,194685.0
2018-02-27 09:30:00,36.93,38.06,36.93,37.23,183167.0,36.93,38.06,36.93,37.23,183167.0
2018-02-27 10:00:00,37.27,37.27,36.76,36.76,128158.0,37.27,37.27,36.76,36.76,128158.0
2018-02-27 10:30:00,36.74,36.79,35.77,35.77,143568.0,36.74,36.79,35.77,35.77,143568.0
2018-02-27 11:00:00,35.79,36.02,35.52,35.57,228621.0,35.79,36.02,35.52,35.57,228621.0
2018-02-27 11:30:00,35.58,35.59,35.37,35.39,155363.0,35.58,35.59,35.37,35.39,155363.0
2018-02-27 12:00:00,35.39,35.55,35.35,35.39,74507.0,35.39,35.55,35.35,35.39,74507.0
2018-02-27 12:30:00,35.39,35.62,35.29,35.53,73885.0,35.39,35.62,35.29,35.53,73885.0
2018-02-27 13:00:00,35.52,35.65,35.46,35.57,45494.0,35.52,35.65,35.46,35.57,45494.0
2018-02-27 13:30:00,35.57,35.67,35.5,35.66,172095.0,35.57,35.67,35.5,35.66,172095.0
2018-02-27 14:00:00,35.66,35.86,35.59,35.77,151797.0,35.66,35.86,35.59,35.77,151797.0
2018-02-27 14:30:00,35.78,36.29,35.78,36.21,268748.0,35.78,36.29,35.78,36.21,268748.0
2018-02-27 15:00:00,36.18,36.27,36.1,36.17,157282.0,36.18,36.27,36.1,36.17,157282.0
2018-02-27 15:30:00,36.18,36.25,35.9,35.96,393685.0,36.18,36.25,35.9,35.96,393685.0
2018-02-28 09:30:00,36.29,36.66,36.15,36.39,139167.0,36.29,36.66,36.15,36.39,139167.0
2018-02-28 10:00:00,36.36,36.48,36.15,36.38,61601.0,36.36,36.48,36.15,36.38,61601.0
2018-02-28 10:30:00,36.36,36.37,35.82,35.83,125853.0,36.36,36.37,35.82,35.83,125853.0
2018-02-28 11:00:00,35.83,36.0,35.76,35.85,97887.0,35.83,36.0,35.76,35.85,97887.0
2018-02-28 11:30:00,35.84,36.1,35.78,36.07,87578.0,35.84,36.1,35.78,36.07,87578.0
2018-02-28 12:00:00,36.09,36.27,36.09,36.12,46795.0,36.09,36.27,36.09,36.12,46795.0
2018-02-28 12:30:00,36.13,36.21,35.97,35.98,172426.0,36.13,36.21,35.97,35.98,172426.0
2018-02-28 13:00:00,35.98,36.02,35.77,35.77,101923.0,35.98,36.02,35.77,35.77,101923.0
2018-02-28 13:30:00,35.76,35.76,35.34,35.47,135473.0,35.76,35.76,35.34,35.47,135473.0
2018-02-28 14:00:00,35.46,35.77,35.44,35.66,133237.0,35.46,35.77,35.44,35.66,133237.0
2018-02-28 14:30:00,35.65,35.66,35.29,35.3,118681.0,35.65,35.66,35.29,35.3,118681.0
2018-02-28 15:00:00,35.3,35.42,35.25,35.37,187538.0,35.3,35.42,35.25,35.37,187538.0
2018-02-28 15:30:00,35.37,35.48,35.2,35.29,511552.0,35.37,35.48,35.2,35.29,511552.0
2018-03-01 09:30:00,35.17,35.17,34.33,34.48,103354.0,35.17,35.17,34.33,34.48,103354.0
2018-03-01 10:00:00,34.48,34.94,34.45,34.9,157641.0,34.48,34.94,34.45,34.9,157641.0
2018-03-01 10:30:00,34.9,35.17,34.82,34.93,102161.0,34.9,35.17,34.82,34.93,102161.0
2018-03-01 11:00:00,34.93,35.5,34.8,35.11,98315.0,34.93,35.5,34.8,35.11,98315.0
2018-03-01 11:30:00,35.13,35.58,35.11,35.54,71272.0,35.13,35.58,35.11,35.54,71272.0
2018-03-01 12:00:00,35.51,35.68,35.47,35.6,77799.0,35.51,35.68,35.47,35.6,77799.0
2018-03-01 12:30:00,35.6,35.72,35.46,35.48,91619.0,35.6,35.72,35.46,35.48,91619.0
2018-03-01 13:00:00,35.48,35.51,35.23,35.46,55321.0,35.48,35.51,35.23,35.46,55321.0
2018-03-01 13:30:00,35.46,35.55,35.27,35.27,88198.0,35.46,35.55,35.27,35.27,88198.0
2018-03-01 14:00:00,35.27,35.27,34.86,35.18,67099.0,35.27,35.27,34.86,35.18,67099.0
2018-03-01 14:30:00,35.18,35.27,35.01,35.24,76707.0,35.18,35.27,35.01,35.24,76707.0
2018-03-01 15:00:00,35.23,35.53,35.15,35.31,115590.0,35.23,35.53,35.15,35.31,115590.0
2018-03-01 15:30:00,35.31,35.37,35.13,35.15,352993.0,35.31,35.37,35.13,35.15,352993.0
2018-03-02 09:30:00,34.59,35.12,34.47,34.99,103097.0,34.59,35.12,34.47,34.99,103097.0
2018-03-02 10:00:00,35.01,35.53,35.0,35.53,149532.0,35.01,35.53,35.0,35.53,149532.0
2018-03-02 10:30:00,35.5,35.94,35.47,35.89,218090.0,35.5,35.94,35.47,35.89,218090.0
2018-03-02 11:00:00,35.87,36.02,35.71,36.0,69604.0,35.87,36.02,35.71,36.0,69604.0
2018-03-02 11:30:00,36.01,36.48,35.98,36.41,125113.0,36.01,36.48,35.98,36.41,125113.0
2018-03-02 12:00:00,36.41,36.44,36.08,36.22,64175.0,36.41,36.44,36.08,36.22,64175.0
2018-03-02 12:30:00,36.22,36.31,36.14,36.22,53273.0,36.22,36.31,36.14,36.22,53273.0
2018-03-02 13:00:00,36.2,36.23,36.07,36.15,47940.0,36.2,36.23,36.07,36.15,47940.0
2018-03-02 13:30:00,36.14,36.41,36.12,36.33,121470.0,36.14,36.41,36.12,36.33,121470.0
2018-03-02 14:00:00,36.32,36.42,36.28,36.33,101326.0,36.32,36.42,36.28,36.33,101326.0
2018-03-02 14:30:00,36.32,36.51,36.27,36.5,83073.0,36.32,36.51,36.27,36.5,83073.0
2018-03-02 15:00:00,36.49,36.6,36.37,36.56,129981.0,36.49,36.6,36.37,36.56,129981.0
2018-03-02 15:30:00,36.57,36.69,36.45,36.47,408817.0,36.57,36.69,36.45,36.47,408817.0
2018-03-05 09:30:00,36.35,36.9,35.89,36.39,1350792.0,36.35,36.9,35.89,36.39,1350792.0
2018-03-05 10:00:00,36.38,36.51,35.96,36.33,640285.0,36.38,36.51,35.96,36.33,640285.0
2018-03-05 10:30:00,36.33,36.46,36.03,36.29,450997.0,36.33,36.46,36.03,36.29,450997.0
2018-03-05 11:00:00,36.29,36.59,36.28,36.41,337160.0,36.29,36.59,36.28,36.41,337160.0
2018-03-05 11:30:00,36.4,36.49,35.95,35.95,335848.0,36.4,36.49,35.95,35.95,335848.0
2018-03-05 12:00:00,35.96,36.1,35.87,35.97,255908.0,35.96,36.1,35.87,35.97,255908.0
2018-03-05 12:30:00,35.97,35.99,35.74,35.94,193322.0,35.97,35.99,35.74,35.94,193322.0
2018-03-05 13:00:00,35.95,36.33,35.95,36.21,239279.0,35.95,36.33,35.95,36.21,239279.0
2018-03-05 13:30:00,36.22,36.37,36.12,36.28,143022.0,36.22,36.37,36.12,36.28,143022.0
2018-03-05 14:00:00,36.27,36.38,36.25,36.28,145905.0,36.27,36.38,36.25,36.28,145905.0
2018-03-05 14:30:00,36.29,36.38,36.23,36.28,278236.0,36.29,36.38,36.23,36.28,278236.0
2018-03-05 15:00:00,36.27,36.52,36.24,36.33,295032.0,36.27,36.52,36.24,36.33,295032.0
2018-03-05 15:30:00,36.34,36.49,36.22,36.23,735150.0,36.34,36.49,36.22,36.23,735150.0
2018-03-06 09:30:00,36.62,37.18,36.12,36.16,499157.0,36.62,37.18,36.12,36.16,499157.0
2018-03-06 10:00:00,36.17,36.49,35.96,36.36,516700.0,36.17,36.49,35.96,36.36,516700.0
2018-03-06 10:30:00,36.37,36.76,36.3,36.57,250594.0,36.37,36.76,36.3,36.57,250594.0
2018-03-06 11:00:00,36.57,36.99,36.45,36.69,320219.0,36.57,36.99,36.45,36.69,320219.0
2018-03-06 11:30:00,36.7,36.78,36.6,36.75,330863.0,36.7,36.78,36.6,36.75,330863.0
2018-03-06 12:00:00,36.74,36.8,36.67,36.73,134201.0,36.74,36.8,36.67,36.73,134201.0
2018-03-06 12:30:00,36.73,36.79,36.63,36.63,149708.0,36.73,36.79,36.63,36.63,149708.0
2018-03-06 13:00:00,36.64,36.66,36.43,36.43,123880.0,36.64,36.66,36.43,36.43,123880.0
2018-03-06 13:30:00,36.43,36.7,36.43,36.7,115517.0,36.43,36.7,36.43,36.7,115517.0
2018-03-06 14:00:00,36.68,36.87,36.63,36.71,161066.0,36.68,36.87,36.63,36.71,161066.0
2018-03-06 14:30:00,36.7,36.89,36.65,36.89,207784.0,36.7,36.89,36.65,36.89,207784.0
2018-03-06 15:00:00,36.88,37.08,36.8,37.01,317745.0,36.88,37.08,36.8,37.01,317745.0
2018-03-06 15:30:00,37.01,37.02,36.71,36.96,699562.0,37.01,37.02,36.71,36.96,699562.0
2018-03-07 09:30:00,37.73,37.94,36.28,37.16,1120183.0,37.73,37.94,36.28,37.16,1120183.0
2018-03-07 10:00:00,37.13,37.86,37.1,37.79,806938.0,37.13,37.86,37.1,37.79,806938.0
2018-03-07 10:30:00,37.78,38.28,37.67,38.0,614825.0,37.78,38.28,37.67,38.0,614825.0
2018-03-07 11:00:00,37.99,38.07,37.17,37.54,541734.0,37.99,38.07,37.17,37.54,541734.0
2018-03-07 11:30:00,37.56,38.18,37.56,37.82,411296.0,37.56,38.18,37.56,37.82,411296.0
2018-03-07 12:00:00,37.82,37.99,37.55,37.66,294530.0,37.82,37.99,37.55,37.66,294530.0
2018-03-07 12:30:00,37.66,37.74,37.3,37.33,183068.0,37.66,37.74,37.3,37.33,183068.0
2018-03-07 13:00:00,37.33,37.39,37.09,37.37,155764.0,37.33,37.39,37.09,37.37,155764.0
2018-03-07 13:30:00,37.35,37.52,37.2,37.35,120050.0,37.35,37.52,37.2,37.35,120050.0
2018-03-07 14:00:00,37.36,37.43,37.17,37.24,120024.0,37.36,37.43,37.17,37.24,120024.0
2018-03-07 14:30:00,37.24,37.35,37.14,37.28,162211.0,37.24,37.35,37.14,37.28,162211.0
2018-03-07 15:00:00,37.32,37.34,37.01,37.23,250417.0,37.32,37.34,37.01,37.23,250417.0
2018-03-07 15:30:00,37.23,37.37,37.02,37.07,661842.0,37.23,37.37,37.02,37.07,661842.0
2018-03-08 09:30:00,37.13,37.2,36.06,36.27,186665.0,37.13,37.2,36.06,36.27,186665.0
2018-03-08 10:00:00,36.26,36.34,35.54,35.56,234270.0,36.26,36.34,35.54,35.56,234270.0
2018-03-08 10:30:00,35.54,35.84,35.53,35.61,257486.0,35.54,35.84,35.53,35.61,257486.0
2018-03-08 11:00:00,35.62,35.8,35.52,35.58,167015.0,35.62,35.8,35.52,35.58,167015.0
2018-03-08 11:30:00,35.59,35.81,35.46,35.77,142581.0,35.59,35.81,35.46,35.77,142581.0
2018-03-08 12:00:00,35.76,35.88,35.69,35.8,116750.0,35.76,35.88,35.69,35.8,116750.0
2018-03-08 12:30:00,35.81,36.15,35.81,36.09,126596.0,35.81,36.15,35.81,36.09,126596.0
2018-03-08 13:00:00,36.09,36.14,35.75,35.76,90188.0,36.09,36.14,35.75,35.76,90188.0
2018-03-08 13:30:00,35.76,35.83,35.59,35.6,131761.0,35.76,35.83,35.59,35.6,131761.0
2018-03-08 14:00:00,35.6,35.64,35.34,35.34,127706.0,35.6,35.64,35.34,35.34,127706.0
2018-03-08 14:30:00,35.35,35.36,35.0,35.04,276336.0,35.35,35.36,35.0,35.04,276336.0
2018-03-08 15:00:00,35.04,35.3,35.03,35.08,273024.0,35.04,35.3,35.03,35.08,273024.0
2018-03-08 15:30:00,35.08,35.18,34.94,35.12,706682.0,35.08,35.18,34.94,35.12,706682.0
2018-03-09 09:30:00,35.11,35.63,35.01,35.36,339945.0,35.11,35.63,35.01,35.36,339945.0
2018-03-09 10:00:00,35.35,35.51,35.27,35.34,127321.0,35.35,35.51,35.27,35.34,127321.0
2018-03-09 10:30:00,35.33,35.38,35.01,35.11,165153.0,35.33,35.38,35.01,35.11,165153.0
2018-03-09 11:00:00,35.11,35.54,35.1,35.5,158429.0,35.11,35.54,35.1,35.5,158429.0
2018-03-09 11:30:00,35.5,35.56,35.31,35.37,89508.0,35.5,35.56,35.31,35.37,89508.0
2018-03-09 12:00:00,35.37,35.43,35.21,35.29,64249.0,35.37,35.43,35.21,35.29,64249.0
2018-03-09 12:30:00,35.3,35.38,35.15,35.38,74535.0,35.3,35.38,35.15,35.38,74535.0
2018-03-09 13:00:00,35.39,35.46,35.34,35.34,67131.0,35.39,35.46,35.34,35.34,67131.0
2018-03-09 13:30:00,35.34,35.5,35.29,35.48,64691.0,35.34,35.5,35.29,35.48,64691.0
2018-03-09 14:00:00,35.48,35.65,35.46,35.63,92990.0,35.48,35.65,35.46,35.63,92990.0
2018-03-09 14:30:00,35.64,35.72,35.58,35.72,97085.0,35.64,35.72,35.58,35.72,97085.0
2018-03-09 15:00:00,35.7,35.76,35.6,35.75,136175.0,35.7,35.76,35.6,35.75,136175.0
2018-03-09 15:30:00,35.76,35.91,35.71,35.87,318110.0,35.76,35.91,35.71,35.87,318110.0
2018-03-12 09:30:00,35.88,36.25,35.69,36.0,311287.0,35.88,36.25,35.69,36.0,311287.0
2018-03-12 10:00:00,36.01,36.01,35.62,35.88,173998.0,36.01,36.01,35.62,35.88,173998.0
2018-03-12 10:30:00,35.88,35.96,35.44,35.52,106836.0,35.88,35.96,35.44,35.52,106836.0
2018-03-12 11:00:00,35.54,35.59,35.23,35.32,62051.0,35.54,35.59,35.23,35.32,62051.0
2018-03-12 11:30:00,35.33,35.59,35.33,35.45,56296.0,35.33,35.59,35.33,35.45,56296.0
2018-03-12 12:00:00,35.46,35.51,35.31,35.38,83223.0,35.46,35.51,35.31,35.38,83223.0
2018-03-12 12:30:00,35.38,35.41,35.18,35.19,60684.0,35.38,35.41,35.18,35.19,60684.0
2018-03-12 13:00:00,35.2,35.25,35.12,35.13,56942.0,35.2,35.25,35.12,35.13,56942.0
2018-03-12 13:30:00,35.13,35.19,35.0,35.03,101044.0,35.13,35.19,35.0,35.03,101044.0
2018-03-12 14:00:00,35.04,35.07,34.88,34.96,117026.0,35.04,35.07,34.88,34.96,117026.0
2018-03-12 14:30:00,34.95,34.99,34.86,34.95,121932.0,34.95,34.99,34.86,34.95,121932.0
2018-03-12 15:00:00,34.96,35.05,34.95,35.0,118753.0,34.96,35.05,34.95,35.0,118753.0
2018-03-12 15:30:00,35.02,35.14,34.99,35.06,315497.0,35.02,35.14,34.99,35.06,315497.0
2018-03-13 09:30:00,35.36,35.43,34.84,34.96,149836.0,35.36,35.43,34.84,34.96,149836.0
2018-03-13 10:00:00,34.97,35.25,34.97,35.17,180195.0,34.97,35.25,34.97,35.17,180195.0
2018-03-13 10:30:00,35.2,35.51,35.19,35.34,100696.0,35.2,35.51,35.19,35.34,100696.0
2018-03-13 11:00:00,35.35,35.49,35.01,35.21,98746.0,35.35,35.49,35.01,35.21,98746.0
2018-03-13 11:30:00,35.22,35.37,35.19,35.34,42199.0,35.22,35.37,35.19,35.34,42199.0
2018-03-13 12:00:00,35.35,35.35,35.18,35.21,98272.0,35.35,35.35,35.18,35.21,98272.0
2018-03-13 12:30:00,35.21,35.37,35.19,35.27,53496.0,35.21,35.37,35.19,35.27,53496.0
2018-03-13 13:00:00,35.29,35.3,35.2,35.26,57204.0,35.29,35.3,35.2,35.26,57204.0
2018-03-13 13:30:00,35.25,35.54,35.25,35.5,65708.0,35.25,35.54,35.25,35.5,65708.0
2018-03-13 14:00:00,35.49,35.51,35.29,35.4,88996.0,35.49,35.51,35.29,35.4,88996.0
2018-03-13 14:30:00,35.41,35.49,35.11,35.24,154356.0,35.41,35.49,35.11,35.24,154356.0
2018-03-13 15:00:00,35.25,35.35,35.19,35.32,206540.0,35.25,35.35,35.19,35.32,206540.0
2018-03-13 15:30:00,35.32,35.46,35.29,35.46,433216.0,35.32,35.46,35.29,35.46,433216.0
2018-03-14 09:30:00,35.67,35.83,35.02,35.36,101363.0,35.67,35.83,35.02,35.36,101363.0
2018-03-14 10:00:00,35.34,35.47,35.19,35.3,71064.0,35.34,35.47,35.19,35.3,71064.0
2018-03-14 10:30:00,35.28,35.34,35.07,35.13,65726.0,35.28,35.34,35.07,35.13,65726.0
2018-03-14 11:00:00,35.14,35.19,34.82,34.83,130995.0,35.14,35.19,34.82,34.83,130995.0
2018-03-14 11:30:00,34.83,35.0,34.78,34.96,118195.0,34.83,35.0,34.78,34.96,118195.0
2018-03-14 12:00:00,34.97,34.97,34.84,34.91,41077.0,34.97,34.97,34.84,34.91,41077.0
2018-03-14 12:30:00,34.93,35.12,34.9,35.07,107266.0,34.93,35.12,34.9,35.07,107266.0
2018-03-14 13:00:00,35.08,35.09,34.94,35.01,39364.0,35.08,35.09,34.94,35.01,39364.0
2018-03-14 13:30:00,35.01,35.28,35.0,35.17,60564.0,35.01,35.28,35.0,35.17,60564.0
2018-03-14 14:00:00,35.17,35.17,35.01,35.13,55456.0,35.17,35.17,35.01,35.13,55456.0
2018-03-14 14:30:00,35.14,35.2,35.01,35.19,78266.0,35.14,35.2,35.01,35.19,78266.0
2018-03-14 15:00:00,35.19,35.32,35.16,35.31,72756.0,35.19,35.32,35.16,35.31,72756.0
2018-03-14 15:30:00,35.31,35.37,35.19,35.29,295519.0,35.31,35.37,35.19,35.29,295519.0
2018-03-15 09:30:00,35.27,35.62,35.09,35.26,101950.0,35.27,35.62,35.09,35.26,101950.0
2018-03-15 10:00:00,35.22,35.46,35.09,35.29,80158.0,35.22,35.46,35.09,35.29,80158.0
2018-03-15 10:30:00,35.3,35.57,35.21,35.53,74833.0,35.3,35.57,35.21,35.53,74833.0
2018-03-15 11:00:00,35.51,35.73,35.49,35.67,63733.0,35.51,35.73,35.49,35.67,63733.0
2018-03-15 11:30:00,35.67,35.77,35.58,35.59,45228.0,35.67,35.77,35.58,35.59,45228.0
2018-03-15 12:00:00,35.58,35.59,35.35,35.48,50213.0,35.58,35.59,35.35,35.48,50213.0
2018-03-15 12:30:00,35.48,35.52,35.34,35.43,59749.0,35.48,35.52,35.34,35.43,59749.0
2018-03-15 13:00:00,35.42,35.46,35.33,35.33,37911.0,35.42,35.46,35.33,35.33,37911.0
2018-03-15 13:30:00,35.32,35.48,35.3,35.32,82754.0,35.32,35.48,35.3,35.32,82754.0
2018-03-15 14:00:00,35.33,35.44,35.29,35.39,50804.0,35.33,35.44,35.29,35.39,50804.0
2018-03-15 14:30:00,35.4,35.44,35.28,35.37,52612.0,35.4,35.44,35.28,35.37,52612.0
2018-03-15 15:00:00,35.36,35.38,35.25,35.33,68083.0,35.36,35.38,35.25,35.33,68083.0
2018-03-15 15:30:00,35.33,35.45,35.33,35.38,262392.0,35.33,35.45,35.33,35.38,262392.0
2018-03-16 09:30:00,35.54,35.63,35.15,35.48,183364.0,35.54,35.63,35.15,35.48,183364.0
2018-03-16 10:00:00,35.5,35.72,35.4,35.64,66554.0,35.5,35.72,35.4,35.64,66554.0
2018-03-16 10:30:00,35.64,36.21,35.62,36.16,158118.0,35.64,36.21,35.62,36.16,158118.0
2018-03-16 11:00:00,36.15,36.31,36.07,36.2,175918.0,36.15,36.31,36.07,36.2,175918.0
2018-03-16 11:30:00,36.2,36.33,36.14,36.14,115186.0,36.2,36.33,36.14,36.14,115186.0
2018-03-16 12:00:00,36.15,36.35,36.1,36.34,52050.0,36.15,36.35,36.1,36.34,52050.0
2018-03-16 12:30:00,36.33,36.38,36.04,36.14,84264.0,36.33,36.38,36.04,36.14,84264.0
2018-03-16 13:00:00,36.14,36.16,35.97,36.01,53426.0,36.14,36.16,35.97,36.01,53426.0
2018-03-16 13:30:00,36.01,36.09,35.89,35.94,72516.0,36.01,36.09,35.89,35.94,72516.0
2018-03-16 14:00:00,35.95,36.0,35.88,36.0,40873.0,35.95,36.0,35.88,36.0,40873.0
2018-03-16 14:30:00,36.0,36.0,35.89,35.94,58474.0,36.0,36.0,35.89,35.94,58474.0
2018-03-16 15:00:00,35.94,35.98,35.87,35.91,85851.0,35.94,35.98,35.87,35.91,85851.0
2018-03-16 15:30:00,35.91,36.02,35.89,35.91,268820.0,35.91,36.02,35.89,35.91,268820.0
2018-03-19 09:30:00,35.7,36.16,35.3,36.09,131897.0,35.7,36.16,35.3,36.09,131897.0
2018-03-19 10:00:00,36.08,36.12,35.79,36.01,76535.0,36.08,36.12,35.79,36.01,76535.0
2018-03-19 10:30:00,36.02,36.24,36.0,36.08,99025.0,36.02,36.24,36.0,36.08,99025.0
2018-03-19 11:00:00,36.06,36.06,35.91,35.95,59430.0,36.06,36.06,35.91,35.95,59430.0
2018-03-19 11:30:00,35.94,35.96,35.82,35.88,63316.0,35.94,35.96,35.82,35.88,63316.0
2018-03-19 12:00:00,35.86,36.0,35.82,35.99,44918.0,35.86,36.0,35.82,35.99,44918.0
2018-03-19 12:30:00,35.99,35.99,35.79,35.81,23040.0,35.99,35.99,35.79,35.81,23040.0
2018-03-19 13:00:00,35.81,35.81,35.52,35.55,36884.0,35.81,35.81,35.52,35.55,36884.0
2018-03-19 13:30:00,35.56,35.57,35.49,35.53,40421.0,35.56,35.57,35.49,35.53,40421.0
2018-03-19 14:00:00,35.55,35.68,35.55,35.63,31523.0,35.55,35.68,35.55,35.63,31523.0
2018-03-19 14:30:00,35.64,35.66,35.4,35.56,75619.0,35.64,35.66,35.4,35.56,75619.0
2018-03-19 15:00:00,35.58,35.7,35.52,35.58,64035.0,35.58,35.7,35.52,35.58,64035.0
2018-03-19 15:30:00,35.58,35.8,35.54,35.75,226726.0,35.58,35.8,35.54,35.75,226726.0
2018-03-20 09:30:00,35.7,35.98,35.45,35.97,48480.0,35.7,35.98,35.45,35.97,48480.0
2018-03-20 10:00:00,35.96,36.13,35.95,36.06,57301.0,35.96,36.13,35.95,36.06,57301.0
2018-03-20 10:30:00,36.07,36.18,35.87,36.17,39645.0,36.07,36.18,35.87,36.17,39645.0
2018-03-20 11:00:00,36.17,36.5,36.1,36.3,50854.0,36.17,36.5,36.1,36.3,50854.0
2018-03-20 11:30:00,36.28,36.41,36.22,36.37,29838.0,36.28,36.41,36.22,36.37,29838.0
2018-03-20 12:00:00,36.39,36.41,36.24,36.29,37373.0,36.39,36.41,36.24,36.29,37373.0
2018-03-20 12:30:00,36.27,36.5,36.22,36.22,30706.0,36.27,36.5,36.22,36.22,30706.0
2018-03-20 13:00:00,36.22,36.38,36.22,36.3,40614.0,36.22,36.38,36.22,36.3,40614.0
2018-03-20 13:30:00,36.32,36.4,36.26,36.39,33153.0,36.32,36.4,36.26,36.39,33153.0
2018-03-20 14:00:00,36.39,36.64,36.38,36.63,120597.0,36.39,36.64,36.38,36.63,120597.0
2018-03-20 14:30:00,36.62,36.65,36.49,36.57,82375.0,36.62,36.65,36.49,36.57,82375.0
2018-03-20 15:00:00,36.57,36.57,36.41,36.49,93988.0,36.57,36.57,36.41,36.49,93988.0
2018-03-20 15:30:00,36.48,36.5,36.35,36.39,226977.0,36.48,36.5,36.35,36.39,226977.0
2018-03-21 09:30:00,36.39,36.66,36.28,36.5,57798.0,36.39,36.66,36.28,36.5,57798.0
2018-03-21 10:00:00,36.54,36.71,36.47,36.6,29459.0,36.54,36.71,36.47,36.6,29459.0
2018-03-21 10:30:00,36.61,36.84,36.57,36.77,37791.0,36.61,36.84,36.57,36.77,37791.0
2018-03-21 11:00:00,36.75,36.82,36.67,36.75,24305.0,36.75,36.82,36.67,36.75,24305.0
2018-03-21 11:30:00,36.77,36.81,36.67,36.75,17213.0,36.77,36.81,36.67,36.75,17213.0
2018-03-21 12:00:00,36.71,36.77,36.67,36.7,12892.0,36.71,36.77,36.67,36.7,12892.0
2018-03-21 12:30:00,36.7,36.74,36.63,36.64,15541.0,36.7,36.74,36.63,36.64,15541.0
2018-03-21 13:00:00,36.63,36.75,36.58,36.68,41179.0,36.63,36.75,36.58,36.68,41179.0
2018-03-21 13:30:00,36.71,36.8,36.63,36.63,23126.0,36.71,36.8,36.63,36.63,23126.0
2018-03-21 14:00:00,36.64,36.82,36.53,36.63,40837.0,36.64,36.82,36.53,36.63,40837.0
2018-03-21 14:30:00,36.62,36.69,36.47,36.6,42558.0,36.62,36.69,36.47,36.6,42558.0
2018-03-21 15:00:00,36.61,36.71,36.51,36.53,51521.0,36.61,36.71,36.51,36.53,51521.0
2018-03-21 15:30:00,36.53,36.61,36.52,36.53,106259.0,36.53,36.61,36.52,36.53,106259.0
2018-03-22 09:30:00,36.19,36.6,36.15,36.48,41949.0,36.19,36.6,36.15,36.48,41949.0
2018-03-22 10:00:00,36.47,36.7,36.42,36.45,32850.0,36.47,36.7,36.42,36.45,32850.0
2018-03-22 10:30:00,36.46,36.57,36.05,36.1,41779.0,36.46,36.57,36.05,36.1,41779.0
2018-03-22 11:00:00,36.1,36.18,35.87,35.93,29971.0,36.1,36.18,35.87,35.93,29971.0
2018-03-22 11:30:00,35.93,35.97,35.71,35.71,51174.0,35.93,35.97,35.71,35.71,51174.0
2018-03-22 12:00:00,35.7,36.19,35.69,36.17,45950.0,35.7,36.19,35.69,36.17,45950.0
2018-03-22 12:30:00,36.2,36.37,36.13,36.13,37034.0,36.2,36.37,36.13,36.13,37034.0
2018-03-22 13:00:00,36.12,36.38,35.95,36.35,45887.0,36.12,36.38,35.95,36.35,45887.0
2018-03-22 13:30:00,36.33,36.36,36.18,36.21,27512.0,36.33,36.36,36.18,36.21,27512.0
2018-03-22 14:00:00,36.24,36.28,36.16,36.26,57156.0,36.24,36.28,36.16,36.26,57156.0
2018-03-22 14:30:00,36.24,36.35,36.21,36.29,45686.0,36.24,36.35,36.21,36.29,45686.0
2018-03-22 15:00:00,36.29,36.41,36.22,36.25,111903.0,36.29,36.41,36.22,36.25,111903.0
2018-03-22 15:30:00,36.23,36.25,36.01,36.01,373380.0,36.23,36.25,36.01,36.01,373380.0
2018-03-23 09:30:00,36.13,36.81,35.77,36.72,105320.0,36.13,36.81,35.77,36.72,105320.0
2018-03-23 10:00:00,36.76,37.15,36.72,37.05,92745.0,36.76,37.15,36.72,37.05,92745.0
2018-03-23 10:30:00,37.06,37.17,36.92,36.98,80615.0,37.06,37.17,36.92,36.98,80615.0
2018-03-23 11:00:00,36.99,37.02,36.8,36.85,49141.0,36.99,37.02,36.8,36.85,49141.0
2018-03-23 11:30:00,36.83,36.87,36.47,36.51,48538.0,36.83,36.87,36.47,36.51,48538.0
2018-03-23 12:00:00,36.5,36.62,36.37,36.55,43654.0,36.5,36.62,36.37,36.55,43654.0
2018-03-23 12:30:00,36.54,36.57,36.39,36.41,32700.0,36.54,36.57,36.39,36.41,32700.0
2018-03-23 13:00:00,36.4,36.75,36.38,36.68,44170.0,36.4,36.75,36.38,36.68,44170.0
2018-03-23 13:30:00,36.68,36.73,36.47,36.61,128914.0,36.68,36.73,36.47,36.61,128914.0
2018-03-23 14:00:00,36.62,36.68,36.46,36.6,72864.0,36.62,36.68,36.46,36.6,72864.0
2018-03-23 14:30:00,36.6,36.66,36.25,36.27,103644.0,36.6,36.66,36.25,36.27,103644.0
2018-03-23 15:00:00,36.29,36.54,36.24,36.43,160749.0,36.29,36.54,36.24,36.43,160749.0
2018-03-23 15:30:00,36.42,36.44,36.19,36.23,485296.0,36.42,36.44,36.19,36.23,485296.0
2018-03-26 09:30:00,36.69,36.93,36.3,36.62,88618.0,36.69,36.93,36.3,36.62,88618.0
2018-03-26 10:00:00,36.65,36.9,36.64,36.75,87172.0,36.65,36.9,36.64,36.75,87172.0
2018-03-26 10:30:00,36.75,37.03,36.73,36.97,173725.0,36.75,37.03,36.73,36.97,173725.0
2018-03-26 11:00:00,36.97,37.03,36.73,36.74,82415.0,36.97,37.03,36.73,36.74,82415.0
2018-03-26 11:30:00,36.73,37.24,36.73,37.08,103573.0,36.73,37.24,36.73,37.08,103573.0
2018-03-26 12:00:00,37.07,37.33,37.0,37.23,122692.0,37.07,37.33,37.0,37.23,122692.0
2018-03-26 12:30:00,37.22,37.32,37.1,37.11,81364.0,37.22,37.32,37.1,37.11,81364.0
2018-03-26 13:00:00,37.1,37.16,37.06,37.13,61180.0,37.1,37.16,37.06,37.13,61180.0
2018-03-26 13:30:00,37.13,37.16,37.02,37.12,59925.0,37.13,37.16,37.02,37.12,59925.0
2018-03-26 14:00:00,37.14,37.27,37.1,37.22,132941.0,37.14,37.27,37.1,37.22,132941.0
2018-03-26 14:30:00,37.25,37.63,37.22,37.63,148472.0,37.25,37.63,37.22,37.63,148472.0
2018-03-26 15:00:00,37.63,37.81,37.47,37.81,216456.0,37.63,37.81,37.47,37.81,216456.0
2018-03-26 15:30:00,37.81,37.83,37.58,37.8,449460.0,37.81,37.83,37.58,37.8,449460.0
2018-03-27 09:30:00,37.95,37.99,37.06,37.26,195967.0,37.95,37.99,37.06,37.26,195967.0
2018-03-27 10:00:00,37.23,37.24,36.92,37.09,158624.0,37.23,37.24,36.92,37.09,158624.0
2018-03-27 10:30:00,37.06,37.22,36.99,37.07,82484.0,37.06,37.22,36.99,37.07,82484.0
2018-03-27 11:00:00,37.07,37.12,36.93,36.93,91673.0,37.07,37.12,36.93,36.93,91673.0
2018-03-27 11:30:00,36.94,37.03,36.74,36.75,131853.0,36.94,37.03,36.74,36.75,131853.0
2018-03-27 12:00:00,36.75,36.9,36.74,36.78,73786.0,36.75,36.9,36.74,36.78,73786.0
2018-03-27 12:30:00,36.76,36.78,36.67,36.75,72447.0,36.76,36.78,36.67,36.75,72447.0
2018-03-27 13:00:00,36.75,36.88,36.68,36.68,57292.0,36.75,36.88,36.68,36.68,57292.0
2018-03-27 13:30:00,36.69,36.7,36.49,36.58,74457.0,36.69,36.7,36.49,36.58,74457.0
2018-03-27 14:00:00,36.57,36.64,36.45,36.52,86253.0,36.57,36.64,36.45,36.52,86253.0
2018-03-27 14:30:00,36.52,36.6,36.42,36.43,83402.0,36.52,36.6,36.42,36.43,83402.0
2018-03-27 15:00:00,36.41,36.49,36.21,36.32,138817.0,36.41,36.49,36.21,36.32,138817.0
2018-03-27 15:30:00,36.33,36.46,36.04,36.15,459119.0,36.33,36.46,36.04,36.15,459119.0
2018-03-28 09:30:00,36.26,37.01,35.63,36.96,218888.0,36.26,37.01,35.63,36.96,218888.0
2018-03-28 10:00:00,36.99,37.48,36.97,37.04,342464.0,36.99,37.48,36.97,37.04,342464.0
2018-03-28 10:30:00,37.05,37.12,36.37,36.56,102919.0,37.05,37.12,36.37,36.56,102919.0
2018-03-28 11:00:00,36.58,36.82,36.4,36.57,82046.0,36.58,36.82,36.4,36.57,82046.0
2018-03-28 11:30:00,36.55,36.65,36.41,36.56,67222.0,36.55,36.65,36.41,36.56,67222.0
2018-03-28 12:00:00,36.57,36.82,36.49,36.58,56515.0,36.57,36.82,36.49,36.58,56515.0
2018-03-28 12:30:00,36.61,36.75,36.46,36.47,50648.0,36.61,36.75,36.46,36.47,50648.0
2018-03-28 13:00:00,36.48,36.64,36.45,36.57,63913.0,36.48,36.64,36.45,36.57,63913.0
2018-03-28 13:30:00,36.57,36.6,36.39,36.42,57909.0,36.57,36.6,36.39,36.42,57909.0
2018-03-28 14:00:00,36.44,36.51,36.31,36.41,70620.0,36.44,36.51,36.31,36.41,70620.0
2018-03-28 14:30:00,36.39,36.55,36.28,36.28,78761.0,36.39,36.55,36.28,36.28,78761.0
2018-03-28 15:00:00,36.28,36.34,36.13,36.19,106307.0,36.28,36.34,36.13,36.19,106307.0
2018-03-28 15:30:00,36.2,36.49,36.13,36.38,266455.0,36.2,36.49,36.13,36.38,266455.0
2018-03-29 09:30:00,36.65,37.09,36.0,37.01,113445.0,36.65,37.09,36.0,37.01,113445.0
2018-03-29 10:00:00,37.0,37.23,36.74,36.75,108986.0,37.0,37.23,36.74,36.75,108986.0
2018-03-29 10:30:00,36.75,37.01,36.69,36.97,54214.0,36.75,37.01,36.69,36.97,54214.0
2018-03-29 11:00:00,36.97,36.99,36.59,36.81,181982.0,36.97,36.99,36.59,36.81,181982.0
2018-03-29 11:30:00,36.82,36.87,36.68,36.84,69144.0,36.82,36.87,36.68,36.84,69144.0
2018-03-29 12:00:00,36.83,36.83,36.68,36.69,28532.0,36.83,36.83,36.68,36.69,28532.0
2018-03-29 12:30:00,36.68,36.84,36.63,36.79,37993.0,36.68,36.84,36.63,36.79,37993.0
2018-03-29 13:00:00,36.77,36.82,36.64,36.74,51416.0,36.77,36.82,36.64,36.74,51416.0
2018-03-29 13:30:00,36.75,36.86,36.71,36.72,70427.0,36.75,36.86,36.71,36.72,70427.0
2018-03-29 14:00:00,36.74,36.88,36.74,36.82,63782.0,36.74,36.88,36.74,36.82,63782.0
2018-03-29 14:30:00,36.82,36.97,36.8,36.89,77448.0,36.82,36.97,36.8,36.89,77448.0
2018-03-29 15:00:00,36.9,36.94,36.78,36.83,134376.0,36.9,36.94,36.78,36.83,134376.0
2018-03-29 15:30:00,36.83,37.08,36.79,36.95,649823.0,36.83,37.08,36.79,36.95,649823.0
2018-04-02 09:30:00,36.94,37.04,36.62,36.99,186364.0,36.94,37.04,36.62,36.99,186364.0
2018-04-02 10:00:00,36.99,37.04,36.7,36.85,92566.0,36.99,37.04,36.7,36.85,92566.0
2018-04-02 10:30:00,36.84,37.21,36.8,36.98,258179.0,36.84,37.21,36.8,36.98,258179.0
2018-04-02 11:00:00,36.99,37.02,36.4,36.45,144185.0,36.99,37.02,36.4,36.45,144185.0
2018-04-02 11:30:00,36.46,36.49,36.13,36.32,149871.0,36.46,36.49,36.13,36.32,149871.0
2018-04-02 12:00:00,36.33,36.6,36.14,36.6,161101.0,36.33,36.6,36.14,36.6,161101.0
2018-04-02 12:30:00,36.59,36.86,36.56,36.7,103247.0,36.59,36.86,36.56,36.7,103247.0
2018-04-02 13:00:00,36.7,36.72,36.4,36.4,51297.0,36.7,36.72,36.4,36.4,51297.0
2018-04-02 13:30:00,36.42,36.57,36.19,36.19,80105.0,36.42,36.57,36.19,36.19,80105.0
2018-04-02 14:00:00,36.18,36.47,36.07,36.39,115034.0,36.18,36.47,36.07,36.39,115034.0
2018-04-02 14:30:00,36.38,36.56,36.31,36.47,118214.0,36.38,36.56,36.31,36.47,118214.0
2018-04-02 15:00:00,36.49,36.67,36.42,36.66,147307.0,36.49,36.67,36.42,36.66,147307.0
2018-04-02 15:30:00,36.66,37.08,36.61,36.9,524308.0,36.66,37.08,36.61,36.9,524308.0
2018-04-03 09:30:00,37.43,38.07,37.1,37.4,497688.0,37.43,38.07,37.1,37.4,497688.0
2018-04-03 10:00:00,37.42,37.44,37.05,37.06,213758.0,37.42,37.44,37.05,37.06,213758.0
2018-04-03 10:30:00,37.06,37.21,36.76,36.88,203822.0,37.06,37.21,36.76,36.88,203822.0
2018-04-03 11:00:00,36.89,36.95,36.71,36.87,166430.0,36.89,36.95,36.71,36.87,166430.0
2018-04-03 11:30:00,36.88,37.01,36.79,36.93,161616.0,36.88,37.01,36.79,36.93,161616.0
2018-04-03 12:00:00,36.94,37.06,36.81,36.82,121552.0,36.94,37.06,36.81,36.82,121552.0
2018-04-03 12:30:00,36.84,37.01,36.83,36.95,119979.0,36.84,37.01,36.83,36.95,119979.0
2018-04-03 13:00:00,36.94,37.06,36.91,37.06,105707.0,36.94,37.06,36.91,37.06,105707.0
2018-04-03 13:30:00,37.06,37.09,36.91,37.0,138819.0,37.06,37.09,36.91,37.0,138819.0
2018-04-03 14:00:00,37.0,37.02,36.87,36.96,153199.0,37.0,37.02,36.87,36.96,153199.0
2018-04-03 14:30:00,36.97,37.07,36.86,36.95,165201.0,36.97,37.07,36.86,36.95,165201.0
2018-04-03 15:00:00,36.94,37.02,36.77,36.95,260212.0,36.94,37.02,36.77,36.95,260212.0
2018-04-03 15:30:00,36.94,36.99,36.81,36.92,834112.0,36.94,36.99,36.81,36.92,834112.0
2018-04-04 09:30:00,36.55,36.82,36.31,36.7,198748.0,36.55,36.82,36.31,36.7,198748.0
2018-04-04 10:00:00,36.68,37.02,36.65,36.87,199735.0,36.68,37.02,36.65,36.87,199735.0
2018-04-04 10:30:00,36.88,36.97,36.72,36.87,148648.0,36.88,36.97,36.72,36.87,148648.0
2018-04-04 11:00:00,36.87,37.09,36.85,37.02,320933.0,36.87,37.09,36.85,37.02,320933.0
2018-04-04 11:30:00,37.02,37.1,36.79,36.91,284419.0,37.02,37.1,36.79,36.91,284419.0
2018-04-04 12:00:00,36.92,37.14,36.85,37.02,327840.0,36.92,37.14,36.85,37.02,327840.0
2018-04-04 12:30:00,37.01,37.12,36.97,37.07,150488.0,37.01,37.12,36.97,37.07,150488.0
2018-04-04 13:00:00,37.08,37.08,36.84,36.9,68725.0,37.08,37.08,36.84,36.9,68725.0
2018-04-04 13:30:00,36.9,36.97,36.86,36.96,64880.0,36.9,36.97,36.86,36.96,64880.0
2018-04-04 14:00:00,37.0,37.01,36.82,36.93,142170.0,37.0,37.01,36.82,36.93,142170.0
2018-04-04 14:30:00,36.94,36.96,36.81,36.86,207508.0,36.94,36.96,36.81,36.86,207508.0
2018-04-04 15:00:00,36.85,37.14,36.81,37.04,616303.0,36.85,37.14,36.81,37.04,616303.0
2018-04-04 15:30:00,37.04,37.28,36.99,37.05,845244.0,37.04,37.28,36.99,37.05,845244.0
2018-04-05 09:30:00,37.49,38.42,37.2,37.68,843634.0,37.49,38.42,37.2,37.68,843634.0
2018-04-05 10:00:00,37.68,38.01,37.63,38.0,436618.0,37.68,38.01,37.63,38.0,436618.0
2018-04-05 10:30:00,37.99,38.26,37.96,38.23,191840.0,37.99,38.26,37.96,38.23,191840.0
2018-04-05 11:00:00,38.23,38.41,38.21,38.26,279639.0,38.23,38.41,38.21,38.26,279639.0
2018-04-05 11:30:00,38.26,38.45,38.12,38.2,173815.0,38.26,38.45,38.12,38.2,173815.0
2018-04-05 12:00:00,38.19,38.48,38.11,38.47,187958.0,38.19,38.48,38.11,38.47,187958.0
2018-04-05 12:30:00,38.47,38.64,38.34,38.39,209505.0,38.47,38.64,38.34,38.39,209505.0
2018-04-05 13:00:00,38.39,38.61,38.35,38.61,93077.0,38.39,38.61,38.35,38.61,93077.0
2018-04-05 13:30:00,38.62,38.62,38.46,38.53,110121.0,38.62,38.62,38.46,38.53,110121.0
2018-04-05 14:00:00,38.52,38.65,38.5,38.58,114615.0,38.52,38.65,38.5,38.58,114615.0
2018-04-05 14:30:00,38.56,38.61,38.49,38.59,148298.0,38.56,38.61,38.49,38.59,148298.0
2018-04-05 15:00:00,38.59,38.65,38.52,38.59,212977.0,38.59,38.65,38.52,38.59,212977.0
2018-04-05 15:30:00,38.6,38.7,38.39,38.53,1074684.0,38.6,38.7,38.39,38.53,1074684.0
2018-04-06 09:30:00,38.04,38.47,37.89,38.32,482544.0,38.04,38.47,37.89,38.32,482544.0
2018-04-06 10:00:00,38.32,38.45,38.09,38.09,248533.0,38.32,38.45,38.09,38.09,248533.0
2018-04-06 10:30:00,38.1,38.15,37.91,38.04,316824.0,38.1,38.15,37.91,38.04,316824.0
2018-04-06 11:00:00,38.04,38.14,37.88,37.92,311180.0,38.04,38.14,37.88,37.92,311180.0
2018-04-06 11:30:00,37.93,38.22,37.88,38.15,236556.0,37.93,38.22,37.88,38.15,236556.0
2018-04-06 12:00:00,38.16,38.27,38.02,38.05,273592.0,38.16,38.27,38.02,38.05,273592.0
2018-04-06 12:30:00,38.05,38.26,38.05,38.19,99228.0,38.05,38.26,38.05,38.19,99228.0
2018-04-06 13:00:00,38.19,38.27,38.16,38.24,166227.0,38.19,38.27,38.16,38.24,166227.0
2018-04-06 13:30:00,38.25,38.26,38.07,38.11,463578.0,38.25,38.26,38.07,38.11,463578.0
2018-04-06 14:00:00,38.09,38.1,37.87,38.0,499134.0,38.09,38.1,37.87,38.0,499134.0
2018-04-06 14:30:00,38.0,38.04,37.86,38.0,859438.0,38.0,38.04,37.86,38.0,859438.0
2018-04-06 15:00:00,38.0,38.43,37.97,38.41,343577.0,38.0,38.43,37.97,38.41,343577.0
2018-04-06 15:30:00,38.41,38.65,38.41,38.55,888150.0,38.41,38.65,38.41,38.55,888150.0
2018-04-09 09:30:00,39.0,39.15,38.12,38.46,194031.0,39.0,39.15,38.12,38.46,194031.0
2018-04-09 10:00:00,38.47,38.49,37.91,37.93,105576.0,38.47,38.49,37.91,37.93,105576.0
2018-04-09 10:30:00,37.91,38.33,37.9,38.26,123639.0,37.91,38.33,37.9,38.26,123639.0
2018-04-09 11:00:00,38.26,38.48,38.2,38.33,91702.0,38.26,38.48,38.2,38.33,91702.0
2018-04-09 11:30:00,38.34,38.37,38.1,38.16,75625.0,38.34,38.37,38.1,38.16,75625.0
2018-04-09 12:00:00,38.16,38.26,38.06,38.16,58706.0,38.16,38.26,38.06,38.16,58706.0
2018-04-09 12:30:00,38.15,38.35,38.07,38.33,49562.0,38.15,38.35,38.07,38.33,49562.0
2018-04-09 13:00:00,38.33,38.41,38.3,38.41,50142.0,38.33,38.41,38.3,38.41,50142.0
2018-04-09 13:30:00,38.44,38.57,38.36,38.5,81447.0,38.44,38.57,38.36,38.5,81447.0
2018-04-09 14:00:00,38.51,38.54,38.28,38.38,46754.0,38.51,38.54,38.28,38.38,46754.0
2018-04-09 14:30:00,38.37,38.42,38.22,38.31,51654.0,38.37,38.42,38.22,38.31,51654.0
2018-04-09 15:00:00,38.29,38.33,38.15,38.27,66767.0,38.29,38.33,38.15,38.27,66767.0
2018-04-09 15:30:00,38.26,38.27,37.81,37.87,287248.0,38.26,38.27,37.81,37.87,287248.0
2018-04-10 09:30:00,38.26,38.57,38.12,38.22,292242.0,38.26,38.57,38.12,38.22,292242.0
2018-04-10 10:00:00,38.24,38.41,38.22,38.3,69607.0,38.24,38.41,38.22,38.3,69607.0
2018-04-10 10:30:00,38.31,38.52,38.24,38.46,114260.0,38.31,38.52,38.24,38.46,114260.0
2018-04-10 11:00:00,38.47,38.66,38.47,38.6,76316.0,38.47,38.66,38.47,38.6,76316.0
2018-04-10 11:30:00,38.6,38.69,38.46,38.68,51554.0,38.6,38.69,38.46,38.68,51554.0
2018-04-10 12:00:00,38.69,38.72,38.54,38.59,73753.0,38.69,38.72,38.54,38.59,73753.0
2018-04-10 12:30:00,38.59,38.6,38.45,38.51,160681.0,38.59,38.6,38.45,38.51,160681.0
2018-04-10 13:00:00,38.51,38.69,38.5,38.64,92100.0,38.51,38.69,38.5,38.64,92100.0
2018-04-10 13:30:00,38.64,38.78,38.61,38.64,78639.0,38.64,38.78,38.61,38.64,78639.0
2018-04-10 14:00:00,38.66,38.68,38.46,38.46,60727.0,38.66,38.68,38.46,38.46,60727.0
2018-04-10 14:30:00,38.46,38.67,38.35,38.65,138808.0,38.46,38.67,38.35,38.65,138808.0
2018-04-10 15:00:00,38.65,38.81,38.54,38.65,100527.0,38.65,38.81,38.54,38.65,100527.0
2018-04-10 15:30:00,38.64,38.71,38.54,38.58,326066.0,38.64,38.71,38.54,38.58,326066.0
2018-04-11 09:30:00,38.31,38.67,37.95,38.63,73055.0,38.31,38.67,37.95,38.63,73055.0
2018-04-11 10:00:00,38.6,38.64,38.44,38.6,99561.0,38.6,38.64,38.44,38.6,99561.0
2018-04-11 10:30:00,38.59,38.6,38.11,38.11,227757.0,38.59,38.6,38.11,38.11,227757.0
2018-04-11 11:00:00,38.11,38.49,38.06,38.49,339232.0,38.11,38.49,38.06,38.49,339232.0
2018-04-11 11:30:00,38.48,38.6,38.37,38.46,71056.0,38.48,38.6,38.37,38.46,71056.0
2018-04-11 12:00:00,38.44,38.56,38.4,38.47,134885.0,38.44,38.56,38.4,38.47,134885.0
2018-04-11 12:30:00,38.47,38.49,38.15,38.16,151189.0,38.47,38.49,38.15,38.16,151189.0
2018-04-11 13:00:00,38.17,38.44,38.16,38.35,86812.0,38.17,38.44,38.16,38.35,86812.0
2018-04-11 13:30:00,38.35,38.43,38.29,38.31,71956.0,38.35,38.43,38.29,38.31,71956.0
2018-04-11 14:00:00,38.33,38.34,38.12,38.17,67771.0,38.33,38.34,38.12,38.17,67771.0
2018-04-11 14:30:00,38.17,38.31,38.08,38.14,154531.0,38.17,38.31,38.08,38.14,154531.0
2018-04-11 15:00:00,38.14,38.24,38.02,38.11,140768.0,38.14,38.24,38.02,38.11,140768.0
2018-04-11 15:30:00,38.12,38.26,38.1,38.24,323375.0,38.12,38.26,38.1,38.24,323375.0
2018-04-12 09:30:00,38.32,38.58,37.96,38.27,159059.0,38.32,38.58,37.96,38.27,159059.0
2018-04-12 10:00:00,38.26,38.6,38.2,38.52,241784.0,38.26,38.6,38.2,38.52,241784.0
2018-04-12 10:30:00,38.51,38.84,38.49,38.82,262741.0,38.51,38.84,38.49,38.82,262741.0
2018-04-12 11:00:00,38.83,39.31,38.8,39.24,332118.0,38.83,39.31,38.8,39.24,332118.0
2018-04-12 11:30:00,39.24,39.32,39.11,39.27,205076.0,39.24,39.32,39.11,39.27,205076.0
2018-04-12 12:00:00,39.27,39.3,38.87,38.93,148736.0,39.27,39.3,38.87,38.93,148736.0
2018-04-12 12:30:00,38.95,39.23,38.9,39.23,152623.0,38.95,39.23,38.9,39.23,152623.0
2018-04-12 13:00:00,39.22,39.3,39.07,39.07,88763.0,39.22,39.3,39.07,39.07,88763.0
2018-04-12 13:30:00,39.07,39.19,38.96,39.0,65582.0,39.07,39.19,38.96,39.0,65582.0
2018-04-12 14:00:00,39.0,39.05,38.85,39.01,67558.0,39.0,39.05,38.85,39.01,67558.0
2018-04-12 14:30:00,39.03,39.05,38.89,38.99,70817.0,39.03,39.05,38.89,38.99,70817.0
2018-04-12 15:00:00,38.99,39.28,38.88,39.18,372782.0,38.99,39.28,38.88,39.18,372782.0
2018-04-12 15:30:00,39.18,39.21,38.97,38.99,568687.0,39.18,39.21,38.97,38.99,568687.0
2018-04-13 09:30:00,39.06,39.34,38.91,39.01,124796.0,39.06,39.34,38.91,39.01,124796.0
2018-04-13 10:00:00,39.02,39.04,38.5,38.53,310605.0,39.02,39.04,38.5,38.53,310605.0
2018-04-13 10:30:00,38.51,38.92,38.48,38.86,136511.0,38.51,38.92,38.48,38.86,136511.0
2018-04-13 11:00:00,38.84,39.04,38.66,38.91,149008.0,38.84,39.04,38.66,38.91,149008.0
2018-04-13 11:30:00,38.93,39.17,38.77,39.17,184257.0,38.93,39.17,38.77,39.17,184257.0
2018-04-13 12:00:00,39.16,39.16,38.89,39.02,191545.0,39.16,39.16,38.89,39.02,191545.0
2018-04-13 12:30:00,39.03,39.03,38.85,38.96,61735.0,39.03,39.03,38.85,38.96,61735.0
2018-04-13 13:00:00,38.97,39.19,38.93,39.18,81211.0,38.97,39.19,38.93,39.18,81211.0
2018-04-13 13:30:00,39.19,39.22,39.01,39.01,91938.0,39.19,39.22,39.01,39.01,91938.0
2018-04-13 14:00:00,38.99,39.11,38.87,38.91,139887.0,38.99,39.11,38.87,38.91,139887.0
2018-04-13 14:30:00,38.88,39.01,38.77,38.77,92044.0,38.88,39.01,38.77,38.77,92044.0
2018-04-13 15:00:00,38.78,38.95,38.67,38.73,133437.0,38.78,38.95,38.67,38.73,133437.0
2018-04-13 15:30:00,38.73,39.01,38.68,38.93,581098.0,38.73,39.01,38.68,38.93,581098.0
2018-04-16 09:30:00,39.46,39.47,38.84,39.08,190425.0,39.46,39.47,38.84,39.08,190425.0
2018-04-16 10:00:00,39.09,39.55,39.09,39.24,82237.0,39.09,39.55,39.09,39.24,82237.0
2018-04-16 10:30:00,39.24,39.45,39.23,39.34,101318.0,39.24,39.45,39.23,39.34,101318.0
2018-04-16 11:00:00,39.35,39.44,39.28,39.29,103840.0,39.35,39.44,39.28,39.29,103840.0
2018-04-16 11:30:00,39.3,39.39,39.24,39.33,77726.0,39.3,39.39,39.24,39.33,77726.0
2018-04-16 12:00:00,39.33,39.49,39.32,39.45,51211.0,39.33,39.49,39.32,39.45,51211.0
2018-04-16 12:30:00,39.46,39.66,39.45,39.58,62775.0,39.46,39.66,39.45,39.58,62775.0
2018-04-16 13:00:00,39.59,39.71,39.59,39.68,58067.0,39.59,39.71,39.59,39.68,58067.0
2018-04-16 13:30:00,39.66,39.76,39.64,39.75,65418.0,39.66,39.76,39.64,39.75,65418.0
2018-04-16 14:00:00,39.75,39.79,39.64,39.73,72381.0,39.75,39.79,39.64,39.73,72381.0
2018-04-16 14:30:00,39.73,39.77,39.58,39.69,122246.0,39.73,39.77,39.58,39.69,122246.0
2018-04-16 15:00:00,39.68,39.74,39.59,39.73,115560.0,39.68,39.74,39.59,39.73,115560.0
2018-04-16 15:30:00,39.72,39.75,39.57,39.61,565479.0,39.72,39.75,39.57,39.61,565479.0
2018-04-17 09:30:00,39.73,39.92,39.66,39.8,121441.0,39.73,39.92,39.66,39.8,121441.0
2018-04-17 10:00:00,39.79,39.96,39.66,39.71,96560.0,39.79,39.96,39.66,39.71,96560.0
2018-04-17 10:30:00,39.72,39.8,39.62,39.7,74114.0,39.72,39.8,39.62,39.7,74114.0
2018-04-17 11:00:00,39.72,39.74,39.6,39.7,58548.0,39.72,39.74,39.6,39.7,58548.0
2018-04-17 11:30:00,39.7,39.74,39.53,39.55,60380.0,39.7,39.74,39.53,39.55,60380.0
2018-04-17 12:00:00,39.52,39.67,39.52,39.56,48288.0,39.52,39.67,39.52,39.56,48288.0
2018-04-17 12:30:00,39.56,39.57,39.39,39.42,152289.0,39.56,39.57,39.39,39.42,152289.0
2018-04-17 13:00:00,39.42,39.5,39.39,39.48,34588.0,39.42,39.5,39.39,39.48,34588.0
2018-04-17 13:30:00,39.48,39.66,39.45,39.64,132999.0,39.48,39.66,39.45,39.64,132999.0
2018-04-17 14:00:00,39.62,39.67,39.42,39.5,79117.0,39.62,39.67,39.42,39.5,79117.0
2018-04-17 14:30:00,39.49,39.58,39.49,39.5,206513.0,39.49,39.58,39.49,39.5,206513.0
2018-04-17 15:00:00,39.5,39.59,39.41,39.45,92745.0,39.5,39.59,39.41,39.45,92745.0
2018-04-17 15:30:00,39.46,39.51,39.34,39.36,215651.0,39.46,39.51,39.34,39.36,215651.0
2018-04-18 09:30:00,39.63,39.93,39.22,39.68,63277.0,39.63,39.93,39.22,39.68,63277.0
2018-04-18 10:00:00,39.65,39.73,39.45,39.67,41354.0,39.65,39.73,39.45,39.67,41354.0
2018-04-18 10:30:00,39.68,39.94,39.66,39.88,44794.0,39.68,39.94,39.66,39.88,44794.0
2018-04-18 11:00:00,39.88,40.02,39.82,39.97,105587.0,39.88,40.02,39.82,39.97,105587.0
2018-04-18 11:30:00,39.97,40.08,39.91,40.04,84298.0,39.97,40.08,39.91,40.04,84298.0
2018-04-18 12:00:00,40.03,40.18,40.01,40.07,88483.0,40.03,40.18,40.01,40.07,88483.0
2018-04-18 12:30:00,40.06,40.18,40.03,40.18,56244.0,40.06,40.18,40.03,40.18,56244.0
2018-04-18 13:00:00,40.17,40.23,40.12,40.15,102740.0,40.17,40.23,40.12,40.15,102740.0
2018-04-18 13:30:00,40.15,40.2,40.09,40.1,104391.0,40.15,40.2,40.09,40.1,104391.0
2018-04-18 14:00:00,40.11,40.15,40.03,40.05,76381.0,40.11,40.15,40.03,40.05,76381.0
2018-04-18 14:30:00,40.06,40.06,39.76,39.78,100223.0,40.06,40.06,39.76,39.78,100223.0
2018-04-18 15:00:00,39.79,39.94,39.76,39.9,104921.0,39.79,39.94,39.76,39.9,104921.0
2018-04-18 15:30:00,39.9,39.93,39.56,39.69,351331.0,39.9,39.93,39.56,39.69,351331.0
2018-04-19 09:30:00,39.64,39.98,39.22,39.4,73173.0,39.64,39.98,39.22,39.4,73173.0
2018-04-19 10:00:00,39.39,39.51,39.17,39.36,74692.0,39.39,39.51,39.17,39.36,74692.0
2018-04-19 10:30:00,39.34,39.55,39.25,39.32,67366.0,39.34,39.55,39.25,39.32,67366.0
2018-04-19 11:00:00,39.34,39.39,39.11,39.31,61950.0,39.34,39.39,39.11,39.31,61950.0
2018-04-19 11:30:00,39.29,39.38,39.18,39.23,100582.0,39.29,39.38,39.18,39.23,100582.0
2018-04-19 12:00:00,39.22,39.22,39.02,39.04,58639.0,39.22,39.22,39.02,39.04,58639.0
2018-04-19 12:30:00,39.04,39.24,39.04,39.11,44307.0,39.04,39.24,39.04,39.11,44307.0
2018-04-19 13:00:00,39.1,39.23,38.94,38.99,82358.0,39.1,39.23,38.94,38.99,82358.0
2018-04-19 13:30:00,39.0,39.15,38.96,39.08,44604.0,39.0,39.15,38.96,39.08,44604.0
2018-04-19 14:00:00,39.09,39.31,39.06,39.3,96660.0,39.09,39.31,39.06,39.3,96660.0
2018-04-19 14:30:00,39.29,39.36,39.27,39.34,67184.0,39.29,39.36,39.27,39.34,67184.0
2018-04-19 15:00:00,39.34,39.47,39.33,39.39,92518.0,39.34,39.47,39.33,39.39,92518.0
2018-04-19 15:30:00,39.4,39.59,39.37,39.44,339938.0,39.4,39.59,39.37,39.44,339938.0
2018-04-20 09:30:00,39.35,39.83,38.98,39.06,293786.0,39.35,39.83,38.98,39.06,293786.0
2018-04-20 10:00:00,39.06,39.11,38.61,38.94,71545.0,39.06,39.11,38.61,38.94,71545.0
2018-04-20 10:30:00,38.92,38.92,38.49,38.66,76100.0,38.92,38.92,38.49,38.66,76100.0
2018-04-20 11:00:00,38.66,38.77,38.52,38.64,47317.0,38.66,38.77,38.52,38.64,47317.0
2018-04-20 11:30:00,38.65,38.82,38.63,38.77,39706.0,38.65,38.82,38.63,38.77,39706.0
2018-04-20 12:00:00,38.79,38.83,38.62,38.7,27272.0,38.79,38.83,38.62,38.7,27272.0
2018-04-20 12:30:00,38.67,38.71,38.48,38.5,135052.0,38.67,38.71,38.48,38.5,135052.0
2018-04-20 13:00:00,38.5,38.58,38.44,38.54,36185.0,38.5,38.58,38.44,38.54,36185.0
2018-04-20 13:30:00,38.55,38.62,38.46,38.56,54585.0,38.55,38.62,38.46,38.56,54585.0
2018-04-20 14:00:00,38.56,38.56,38.28,38.29,95775.0,38.56,38.56,38.28,38.29,95775.0
2018-04-20 14:30:00,38.3,38.39,38.26,38.29,96644.0,38.3,38.39,38.26,38.29,96644.0
2018-04-20 15:00:00,38.28,38.3,38.12,38.25,79378.0,38.28,38.3,38.12,38.25,79378.0
2018-04-20 15:30:00,38.24,38.43,38.23,38.34,433012.0,38.24,38.43,38.23,38.34,433012.0
2018-04-23 09:30:00,38.58,38.85,38.38,38.66,113621.0,38.58,38.85,38.38,38.66,113621.0
2018-04-23 10:00:00,38.68,38.75,38.45,38.54,107860.0,38.68,38.75,38.45,38.54,107860.0
2018-04-23 10:30:00,38.55,39.03,38.5,39.03,146407.0,38.55,39.03,38.5,39.03,146407.0
2018-04-23 11:00:00,39.03,39.13,38.86,38.89,46993.0,39.03,39.13,38.86,38.89,46993.0
2018-04-23 11:30:00,38.91,38.97,38.82,38.85,35544.0,38.91,38.97,38.82,38.85,35544.0
2018-04-23 12:00:00,38.86,38.91,38.74,38.83,50067.0,38.86,38.91,38.74,38.83,50067.0
2018-04-23 12:30:00,38.83,38.9,38.78,38.88,37547.0,38.83,38.9,38.78,38.88,37547.0
2018-04-23 13:00:00,38.86,38.91,38.82,38.87,34885.0,38.86,38.91,38.82,38.87,34885.0
2018-04-23 13:30:00,38.86,38.94,38.81,38.92,26345.0,38.86,38.94,38.81,38.92,26345.0
2018-04-23 14:00:00,38.93,38.96,38.82,38.89,40530.0,38.93,38.96,38.82,38.89,40530.0
2018-04-23 14:30:00,38.88,38.94,38.78,38.84,39781.0,38.88,38.94,38.78,38.84,39781.0
2018-04-23 15:00:00,38.84,39.04,38.83,39.04,48957.0,38.84,39.04,38.83,39.04,48957.0
2018-04-23 15:30:00,39.04,39.05,38.83,38.83,297608.0,39.04,39.05,38.83,38.83,297608.0
2018-04-24 09:30:00,39.21,39.27,38.9,39.04,193052.0,39.21,39.27,38.9,39.04,193052.0
2018-04-24 10:00:00,39.08,39.31,38.98,39.11,83222.0,39.08,39.31,38.98,39.11,83222.0
2018-04-24 10:30:00,39.13,39.37,39.04,39.31,78419.0,39.13,39.37,39.04,39.31,78419.0
2018-04-24 11:00:00,39.31,39.53,39.15,39.5,84816.0,39.31,39.53,39.15,39.5,84816.0
2018-04-24 11:30:00,39.5,39.67,39.45,39.6,98763.0,39.5,39.67,39.45,39.6,98763.0
2018-04-24 12:00:00,39.58,39.66,39.23,39.3,65719.0,39.58,39.66,39.23,39.3,65719.0
2018-04-24 12:30:00,39.3,39.3,38.94,38.95,106387.0,39.3,39.3,38.94,38.95,106387.0
2018-04-24 13:00:00,38.96,39.01,38.85,38.91,105937.0,38.96,39.01,38.85,38.91,105937.0
2018-04-24 13:30:00,38.92,38.94,38.71,38.73,62605.0,38.92,38.94,38.71,38.73,62605.0
2018-04-24 14:00:00,38.72,38.85,38.59,38.66,189239.0,38.72,38.85,38.59,38.66,189239.0
2018-04-24 14:30:00,38.66,38.84,38.66,38.73,75608.0,38.66,38.84,38.66,38.73,75608.0
2018-04-24 15:00:00,38.74,38.99,38.67,38.8,500683.0,38.74,38.99,38.67,38.8,500683.0
2018-04-24 15:30:00,38.79,38.8,38.53,38.63,724053.0,38.79,38.8,38.53,38.63,724053.0
2018-04-25 09:30:00,38.53,38.89,38.2,38.82,418048.0,38.53,38.89,38.2,38.82,418048.0
2018-04-25 10:00:00,38.79,39.2,38.7,39.09,93360.0,38.79,39.2,38.7,39.09,93360.0
2018-04-25 10:30:00,39.08,39.29,39.06,39.17,42629.0,39.08,39.29,39.06,39.17,42629.0
2018-04-25 11:00:00,39.13,39.41,39.11,39.41,42705.0,39.13,39.41,39.11,39.41,42705.0
2018-04-25 11:30:00,39.41,39.55,39.16,39.53,113139.0,39.41,39.55,39.16,39.53,113139.0
2018-04-25 12:00:00,39.52,39.55,39.36,39.47,105327.0,39.52,39.55,39.36,39.47,105327.0
2018-04-25 12:30:00,39.47,39.6,39.41,39.49,63881.0,39.47,39.6,39.41,39.49,63881.0
2018-04-25 13:00:00,39.48,39.68,39.46,39.6,141463.0,39.48,39.68,39.46,39.6,141463.0
2018-04-25 13:30:00,39.61,39.8,39.49,39.5,95547.0,39.61,39.8,39.49,39.5,95547.0
2018-04-25 14:00:00,39.51,39.55,39.4,39.46,75471.0,39.51,39.55,39.4,39.46,75471.0
2018-04-25 14:30:00,39.47,39.7,39.45,39.7,57452.0,39.47,39.7,39.45,39.7,57452.0
2018-04-25 15:00:00,39.69,39.75,39.53,39.58,106494.0,39.69,39.75,39.53,39.58,106494.0
2018-04-25 15:30:00,39.58,39.62,39.39,39.57,224685.0,39.58,39.62,39.39,39.57,224685.0
2018-04-26 09:30:00,39.59,39.61,39.21,39.6,61033.0,39.59,39.61,39.21,39.6,61033.0
2018-04-26 10:00:00,39.61,39.83,39.55,39.71,66649.0,39.61,39.83,39.55,39.71,66649.0
2018-04-26 10:30:00,39.7,39.83,39.59,39.8,53036.0,39.7,39.83,39.59,39.8,53036.0
2018-04-26 11:00:00,39.79,39.82,39.66,39.79,50852.0,39.79,39.82,39.66,39.79,50852.0
2018-04-26 11:30:00,39.78,39.83,39.62,39.69,57436.0,39.78,39.83,39.62,39.69,57436.0
2018-04-26 12:00:00,39.69,39.89,39.68,39.8,35238.0,39.69,39.89,39.68,39.8,35238.0
2018-04-26 12:30:00,39.8,39.81,39.69,39.7,33520.0,39.8,39.81,39.69,39.7,33520.0
2018-04-26 13:00:00,39.71,39.88,39.7,39.86,30516.0,39.71,39.88,39.7,39.86,30516.0
2018-04-26 13:30:00,39.87,40.02,39.81,40.0,41557.0,39.87,40.02,39.81,40.0,41557.0
2018-04-26 14:00:00,40.0,40.17,39.95,40.15,53210.0,40.0,40.17,39.95,40.15,53210.0
2018-04-26 14:30:00,40.15,40.25,40.08,40.19,60054.0,40.15,40.25,40.08,40.19,60054.0
2018-04-26 15:00:00,40.19,40.19,40.06,40.07,61252.0,40.19,40.19,40.06,40.07,61252.0
2018-04-26 15:30:00,40.08,40.1,39.94,39.98,225502.0,40.08,40.1,39.94,39.98,225502.0
2018-04-27 09:30:00,40.18,40.6,40.0,40.25,135455.0,40.18,40.6,40.0,40.25,135455.0
2018-04-27 10:00:00,40.27,40.36,40.11,40.11,74037.0,40.27,40.36,40.11,40.11,74037.0
2018-04-27 10:30:00,40.11,40.12,39.85,39.99,68402.0,40.11,40.12,39.85,39.99,68402.0
2018-04-27 11:00:00,39.98,40.63,39.98,40.46,144575.0,39.98,40.63,39.98,40.46,144575.0
2018-04-27 11:30:00,40.47,40.72,40.4,40.53,333972.0,40.47,40.72,40.4,40.53,333972.0
2018-04-27 12:00:00,40.55,40.63,40.43,40.56,52821.0,40.55,40.63,40.43,40.56,52821.0
2018-04-27 12:30:00,40.55,40.81,40.42,40.79,214152.0,40.55,40.81,40.42,40.79,214152.0
2018-04-27 13:00:00,40.78,40.8,40.67,40.71,52884.0,40.78,40.8,40.67,40.71,52884.0
2018-04-27 13:30:00,40.72,40.77,40.57,40.57,58690.0,40.72,40.77,40.57,40.57,58690.0
2018-04-27 14:00:00,40.57,40.74,40.57,40.73,56028.0,40.57,40.74,40.57,40.73,56028.0
2018-04-27 14:30:00,40.72,40.75,40.64,40.68,104264.0,40.72,40.75,40.64,40.68,104264.0
2018-04-27 15:00:00,40.67,40.79,40.66,40.79,143913.0,40.67,40.79,40.66,40.79,143913.0
2018-04-27 15:30:00,40.78,40.87,40.74,40.81,333611.0,40.78,40.87,40.74,40.81,333611.0
2018-04-30 09:30:00,40.76,40.94,40.42,40.49,208309.0,40.76,40.94,40.42,40.49,208309.0
2018-04-30 10:00:00,40.49,40.62,40.24,40.45,51171.0,40.49,40.62,40.24,40.45,51171.0
2018-04-30 10:30:00,40.48,40.5,40.31,40.31,28387.0,40.48,40.5,40.31,40.31,28387.0
2018-04-30 11:00:00,40.32,40.41,40.2,40.39,73170.0,40.32,40.41,40.2,40.39,73170.0
2018-04-30 11:30:00,40.38,40.52,40.19,40.48,71051.0,40.38,40.52,40.19,40.48,71051.0
2018-04-30 12:00:00,40.48,40.53,40.39,40.46,29708.0,40.48,40.53,40.39,40.46,29708.0
2018-04-30 12:30:00,40.44,40.64,40.41,40.48,331444.0,40.44,40.64,40.41,40.48,331444.0
2018-04-30 13:00:00,40.51,40.56,40.42,40.47,56929.0,40.51,40.56,40.42,40.47,56929.0
2018-04-30 13:30:00,40.45,40.46,40.24,40.29,84151.0,40.45,40.46,40.24,40.29,84151.0
2018-04-30 14:00:00,40.28,40.3,40.14,40.26,32451.0,40.28,40.3,40.14,40.26,32451.0
2018-04-30 14:30:00,40.25,40.3,40.21,40.26,38742.0,40.25,40.3,40.21,40.26,38742.0
2018-04-30 15:00:00,40.28,40.34,40.13,40.18,64394.0,40.28,40.34,40.13,40.18,64394.0
2018-04-30 15:30:00,40.18,40.37,40.18,40.27,362778.0,40.18,40.37,40.18,40.27,362778.0
2018-05-01 09:30:00,40.03,40.26,39.53,40.17,136184.0,40.03,40.26,39.53,40.17,136184.0
2018-05-01 10:00:00,40.13,40.14,39.56,39.7,203594.0,40.13,40.14,39.56,39.7,203594.0
2018-05-01 10:30:00,39.71,39.71,39.54,39.59,93183.0,39.71,39.71,39.54,39.59,93183.0
2018-05-01 11:00:00,39.58,39.61,39.41,39.42,180711.0,39.58,39.61,39.41,39.42,180711.0
2018-05-01 11:30:00,39.4,39.53,39.2,39.2,55941.0,39.4,39.53,39.2,39.2,55941.0
2018-05-01 12:00:00,39.22,39.49,39.16,39.45,35345.0,39.22,39.49,39.16,39.45,35345.0
2018-05-01 12:30:00,39.45,39.51,39.36,39.4,47519.0,39.45,39.51,39.36,39.4,47519.0
2018-05-01 13:00:00,39.39,39.42,39.32,39.32,29622.0,39.39,39.42,39.32,39.32,29622.0
2018-05-01 13:30:00,39.31,39.52,39.27,39.5,84104.0,39.31,39.52,39.27,39.5,84104.0
2018-05-01 14:00:00,39.5,39.61,39.46,39.55,128038.0,39.5,39.61,39.46,39.55,128038.0
2018-05-01 14:30:00,39.54,39.75,39.49,39.62,84682.0,39.54,39.75,39.49,39.62,84682.0
2018-05-01 15:00:00,39.62,39.7,39.55,39.61,166523.0,39.62,39.7,39.55,39.61,166523.0
2018-05-01 15:30:00,39.61,39.75,39.59,39.62,297470.0,39.61,39.75,39.59,39.62,297470.0
2018-05-02 09:30:00,39.43,39.61,39.05,39.57,56505.0,39.43,39.61,39.05,39.57,56505.0
2018-05-02 10:00:00,39.57,39.66,39.43,39.54,75210.0,39.57,39.66,39.43,39.54,75210.0
2018-05-02 10:30:00,39.54,39.63,39.43,39.47,49172.0,39.54,39.63,39.43,39.47,49172.0
2018-05-02 11:00:00,39.46,39.52,39.36,39.41,40742.0,39.46,39.52,39.36,39.41,40742.0
2018-05-02 11:30:00,39.42,39.52,39.4,39.48,29971.0,39.42,39.52,39.4,39.48,29971.0
2018-05-02 12:00:00,39.47,39.51,39.35,39.44,40683.0,39.47,39.51,39.35,39.44,40683.0
2018-05-02 12:30:00,39.45,39.53,39.41,39.52,33869.0,39.45,39.53,39.41,39.52,33869.0
2018-05-02 13:00:00,39.51,39.7,39.51,39.62,91262.0,39.51,39.7,39.51,39.62,91262.0
2018-05-02 13:30:00,39.63,39.65,39.5,39.61,51478.0,39.63,39.65,39.5,39.61,51478.0
2018-05-02 14:00:00,39.61,39.72,39.54,39.7,73707.0,39.61,39.72,39.54,39.7,73707.0
2018-05-02 14:30:00,39.68,39.91,39.61,39.9,108637.0,39.68,39.91,39.61,39.9,108637.0
2018-05-02 15:00:00,39.9,39.92,39.74,39.82,87762.0,39.9,39.92,39.74,39.82,87762.0
2018-05-02 15:30:00,39.82,39.88,39.75,39.81,231515.0,39.82,39.88,39.75,39.81,231515.0
2018-05-03 09:30:00,39.81,39.81,39.35,39.8,52521.0,39.81,39.81,39.35,39.8,52521.0
2018-05-03 10:00:00,39.8,39.81,39.46,39.52,63892.0,39.8,39.81,39.46,39.52,63892.0
2018-05-03 10:30:00,39.51,39.52,39.33,39.43,143146.0,39.51,39.52,39.33,39.43,143146.0
2018-05-03 11:00:00,39.44,39.45,39.2,39.38,51358.0,39.44,39.45,39.2,39.38,51358.0
2018-05-03 11:30:00,39.4,39.61,39.39,39.59,26689.0,39.4,39.61,39.39,39.59,26689.0
2018-05-03 12:00:00,39.59,39.71,39.52,39.52,32867.0,39.59,39.71,39.52,39.52,32867.0
2018-05-03 12:30:00,39.53,39.87,39.53,39.84,33693.0,39.53,39.87,39.53,39.84,33693.0
2018-05-03 13:00:00,39.84,39.84,39.63,39.75,29900.0,39.84,39.84,39.63,39.75,29900.0
2018-05-03 13:30:00,39.73,39.92,39.73,39.78,40958.0,39.73,39.92,39.73,39.78,40958.0
2018-05-03 14:00:00,39.78,39.89,39.71,39.76,25690.0,39.78,39.89,39.71,39.76,25690.0
2018-05-03 14:30:00,39.81,39.84,39.57,39.61,33580.0,39.81,39.84,39.57,39.61,33580.0
2018-05-03 15:00:00,39.61,39.69,39.55,39.58,72959.0,39.61,39.69,39.55,39.58,72959.0
2018-05-03 15:30:00,39.59,39.62,39.4,39.53,322170.0,39.59,39.62,39.4,39.53,322170.0
2018-05-04 09:30:00,39.36,39.48,38.92,38.96,136988.0,39.36,39.48,38.92,38.96,136988.0
2018-05-04 10:00:00,38.96,38.97,38.61,38.65,92629.0,38.96,38.97,38.61,38.65,92629.0
2018-05-04 10:30:00,38.63,38.94,38.61,38.8,206478.0,38.63,38.94,38.61,38.8,206478.0
2018-05-04 11:00:00,38.82,39.2,38.82,39.13,74647.0,38.82,39.2,38.82,39.13,74647.0
2018-05-04 11:30:00,39.12,39.2,39.01,39.02,104772.0,39.12,39.2,39.01,39.02,104772.0
2018-05-04 12:00:00,39.03,39.05,38.96,38.98,59836.0,39.03,39.05,38.96,38.98,59836.0
2018-05-04 12:30:00,38.98,39.07,38.95,39.04,71579.0,38.98,39.07,38.95,39.04,71579.0
2018-05-04 13:00:00,39.04,39.08,38.95,38.97,71136.0,39.04,39.08,38.95,38.97,71136.0
2018-05-04 13:30:00,38.98,39.04,38.92,39.04,45010.0,38.98,39.04,38.92,39.04,45010.0
2018-05-04 14:00:00,39.05,39.06,38.98,39.0,113159.0,39.05,39.06,38.98,39.0,113159.0
2018-05-04 14:30:00,39.0,39.03,38.9,38.9,123846.0,39.0,39.03,38.9,38.9,123846.0
2018-05-04 15:00:00,38.91,39.11,38.89,38.99,230027.0,38.91,39.11,38.89,38.99,230027.0
2018-05-04 15:30:00,38.98,38.99,38.64,38.72,328930.0,38.98,38.99,38.64,38.72,328930.0
2018-05-07 09:30:00,38.99,39.07,38.33,38.35,148819.0,38.99,39.07,38.33,38.35,148819.0
2018-05-07 10:00:00,38.36,38.37,38.09,38.2,125111.0,38.36,38.37,38.09,38.2,125111.0
2018-05-07 10:30:00,38.22,38.23,37.81,38.13,153551.0,38.22,38.23,37.81,38.13,153551.0
2018-05-07 11:00:00,38.13,38.45,38.09,38.4,69169.0,38.13,38.45,38.09,38.4,69169.0
2018-05-07 11:30:00,38.41,38.48,38.27,38.29,67566.0,38.41,38.48,38.27,38.29,67566.0
2018-05-07 12:00:00,38.3,38.34,38.19,38.3,44184.0,38.3,38.34,38.19,38.3,44184.0
2018-05-07 12:30:00,38.29,38.41,38.28,38.36,36524.0,38.29,38.41,38.28,38.36,36524.0
2018-05-07 13:00:00,38.36,38.4,38.28,38.34,35974.0,38.36,38.4,38.28,38.34,35974.0
2018-05-07 13:30:00,38.35,38.36,38.23,38.29,41932.0,38.35,38.36,38.23,38.29,41932.0
2018-05-07 14:00:00,38.29,38.47,38.27,38.47,40509.0,38.29,38.47,38.27,38.47,40509.0
2018-05-07 14:30:00,38.46,38.53,38.37,38.41,49170.0,38.46,38.53,38.37,38.41,49170.0
2018-05-07 15:00:00,38.4,38.5,38.37,38.45,65400.0,38.4,38.5,38.37,38.45,65400.0
2018-05-07 15:30:00,38.46,38.56,38.41,38.47,252826.0,38.46,38.56,38.41,38.47,252826.0
2018-05-08 09:30:00,38.49,39.03,38.48,38.95,138837.0,38.49,39.03,38.48,38.95,138837.0
2018-05-08 10:00:00,38.94,39.04,38.87,38.91,93011.0,38.94,39.04,38.87,38.91,93011.0
2018-05-08 10:30:00,38.91,38.95,38.7,38.82,45669.0,38.91,38.95,38.7,38.82,45669.0
2018-05-08 11:00:00,38.81,39.0,38.75,38.9,81045.0,38.81,39.0,38.75,38.9,81045.0
2018-05-08 11:30:00,38.91,38.93,38.76,38.86,131517.0,38.91,38.93,38.76,38.86,131517.0
2018-05-08 12:00:00,38.83,38.83,38.56,38.61,66737.0,38.83,38.83,38.56,38.61,66737.0
2018-05-08 12:30:00,38.61,38.61,38.42,38.47,58696.0,38.61,38.61,38.42,38.47,58696.0
2018-05-08 13:00:00,38.46,38.55,38.36,38.52,62332.0,38.46,38.55,38.36,38.52,62332.0
2018-05-08 13:30:00,38.52,38.7,38.5,38.64,39547.0,38.52,38.7,38.5,38.64,39547.0
2018-05-08 14:00:00,38.64,38.83,38.63,38.76,45296.0,38.64,38.83,38.63,38.76,45296.0
2018-05-08 14:30:00,38.75,38.81,38.62,38.78,42037.0,38.75,38.81,38.62,38.78,42037.0
2018-05-08 15:00:00,38.77,38.93,38.73,38.9,59043.0,38.77,38.93,38.73,38.9,59043.0
2018-05-08 15:30:00,38.9,39.05,38.88,39.01,212969.0,38.9,39.05,38.88,39.01,212969.0
2018-05-09 09:30:00,39.14,39.25,38.9,39.18,138096.0,39.14,39.25,38.9,39.18,138096.0
2018-05-09 10:00:00,39.2,39.41,39.12,39.29,62144.0,39.2,39.41,39.12,39.29,62144.0
2018-05-09 10:30:00,39.3,39.42,39.19,39.32,93206.0,39.3,39.42,39.19,39.32,93206.0
2018-05-09 11:00:00,39.33,39.35,39.07,39.3,88194.0,39.33,39.35,39.07,39.3,88194.0
2018-05-09 11:30:00,39.29,39.44,39.24,39.44,45518.0,39.29,39.44,39.24,39.44,45518.0
2018-05-09 12:00:00,39.43,39.48,39.38,39.44,53082.0,39.43,39.48,39.38,39.44,53082.0
2018-05-09 12:30:00,39.43,39.59,39.41,39.54,84214.0,39.43,39.59,39.41,39.54,84214.0
2018-05-09 13:00:00,39.55,39.8,39.54,39.79,84496.0,39.55,39.8,39.54,39.79,84496.0
2018-05-09 13:30:00,39.79,39.9,39.76,39.79,59995.0,39.79,39.9,39.76,39.79,59995.0
2018-05-09 14:00:00,39.79,39.81,39.62,39.63,88618.0,39.79,39.81,39.62,39.63,88618.0
2018-05-09 14:30:00,39.63,39.78,39.58,39.77,75145.0,39.63,39.78,39.58,39.77,75145.0
2018-05-09 15:00:00,39.77,39.8,39.7,39.73,66324.0,39.77,39.8,39.7,39.73,66324.0
2018-05-09 15:30:00,39.73,39.83,39.73,39.78,204736.0,39.73,39.83,39.73,39.78,204736.0
2018-05-10 09:30:00,39.66,39.73,38.77,38.86,97702.0,39.66,39.73,38.77,38.86,97702.0
2018-05-10 10:00:00,38.84,38.86,38.48,38.64,122016.0,38.84,38.86,38.48,38.64,122016.0
2018-05-10 10:30:00,38.64,39.2,38.63,39.0,170492.0,38.64,39.2,38.63,39.0,170492.0
2018-05-10 11:00:00,38.99,38.99,38.73,38.89,61166.0,38.99,38.99,38.73,38.89,61166.0
2018-05-10 11:30:00,38.89,38.99,38.82,38.94,86336.0,38.89,38.99,38.82,38.94,86336.0
2018-05-10 12:00:00,38.95,39.13,38.93,39.08,56890.0,38.95,39.13,38.93,39.08,56890.0
2018-05-10 12:30:00,39.1,39.19,39.03,39.19,70567.0,39.1,39.19,39.03,39.19,70567.0
2018-05-10 13:00:00,39.18,39.21,39.04,39.1,105921.0,39.18,39.21,39.04,39.1,105921.0
2018-05-10 13:30:00,39.08,39.25,38.99,39.23,139648.0,39.08,39.25,38.99,39.23,139648.0
2018-05-10 14:00:00,39.23,39.47,39.21,39.4,77534.0,39.23,39.47,39.21,39.4,77534.0
2018-05-10 14:30:00,39.4,39.41,39.15,39.22,84607.0,39.4,39.41,39.15,39.22,84607.0
2018-05-10 15:00:00,39.23,39.23,39.1,39.16,99873.0,39.23,39.23,39.1,39.16,99873.0
2018-05-10 15:30:00,39.16,39.16,39.01,39.07,322460.0,39.16,39.16,39.01,39.07,322460.0
2018-05-11 09:30:00,39.17,39.78,38.84,39.59,108168.0,39.17,39.78,38.84,39.59,108168.0
2018-05-11 10:00:00,39.55,39.88,39.55,39.74,95789.0,39.55,39.88,39.55,39.74,95789.0
2018-05-11 10:30:00,39.72,39.85,39.67,39.82,55064.0,39.72,39.85,39.67,39.82,55064.0
2018-05-11 11:00:00,39.81,39.92,39.72,39.9,57229.0,39.81,39.92,39.72,39.9,57229.0
2018-05-11 11:30:00,39.92,39.97,39.76,39.78,96025.0,39.92,39.97,39.76,39.78,96025.0
2018-05-11 12:00:00,39.78,39.87,39.76,39.78,51043.0,39.78,39.87,39.76,39.78,51043.0
2018-05-11 12:30:00,39.8,39.97,39.79,39.89,44077.0,39.8,39.97,39.79,39.89,44077.0
2018-05-11 13:00:00,39.88,39.91,39.79,39.8,36829.0,39.88,39.91,39.79,39.8,36829.0
2018-05-11 13:30:00,39.8,39.85,39.71,39.83,82177.0,39.8,39.85,39.71,39.83,82177.0
2018-05-11 14:00:00,39.83,39.92,39.77,39.86,60466.0,39.83,39.92,39.77,39.86,60466.0
2018-05-11 14:30:00,39.86,40.01,39.86,40.01,95917.0,39.86,40.01,39.86,40.01,95917.0
2018-05-11 15:00:00,40.01,40.02,39.93,39.96,95474.0,40.01,40.02,39.93,39.96,95474.0
2018-05-11 15:30:00,39.97,39.99,39.84,39.88,253919.0,39.97,39.99,39.84,39.88,253919.0
2018-05-14 09:30:00,39.87,40.45,39.72,40.44,230442.0,39.87,40.45,39.72,40.44,230442.0
2018-05-14 10:00:00,40.43,40.59,40.23,40.23,136508.0,40.43,40.59,40.23,40.23,136508.0
2018-05-14 10:30:00,40.22,40.29,40.13,40.17,91980.0,40.22,40.29,40.13,40.17,91980.0
2018-05-14 11:00:00,40.17,40.66,40.17,40.6,464017.0,40.17,40.66,40.17,40.6,464017.0
2018-05-14 11:30:00,40.61,40.89,40.61,40.81,161899.0,40.61,40.89,40.61,40.81,161899.0
2018-05-14 12:00:00,40.81,40.85,40.5,40.5,78202.0,40.81,40.85,40.5,40.5,78202.0
2018-05-14 12:30:00,40.51,40.58,40.44,40.5,105272.0,40.51,40.58,40.44,40.5,105272.0
2018-05-14 13:00:00,40.49,40.57,40.42,40.48,53752.0,40.49,40.57,40.42,40.48,53752.0
2018-05-14 13:30:00,40.47,40.64,40.42,40.61,84665.0,40.47,40.64,40.42,40.61,84665.0
2018-05-14 14:00:00,40.61,40.84,40.55,40.83,107127.0,40.61,40.84,40.55,40.83,107127.0
2018-05-14 14:30:00,40.83,40.85,40.68,40.73,136581.0,40.83,40.85,40.68,40.73,136581.0
2018-05-14 15:00:00,40.75,40.79,40.66,40.73,118664.0,40.75,40.79,40.66,40.73,118664.0
2018-05-14 15:30:00,40.73,40.74,40.6,40.64,376007.0,40.73,40.74,40.6,40.64,376007.0
2018-05-15 09:30:00,40.52,40.6,40.15,40.26,79832.0,40.52,40.6,40.15,40.26,79832.0
2018-05-15 10:00:00,40.26,40.48,40.21,40.37,52120.0,40.26,40.48,40.21,40.37,52120.0
2018-05-15 10:30:00,40.38,40.93,40.38,40.93,91124.0,40.38,40.93,40.38,40.93,91124.0
2018-05-15 11:00:00,40.94,41.03,40.88,40.9,196936.0,40.94,41.03,40.88,40.9,196936.0
2018-05-15 11:30:00,40.92,40.96,40.84,40.85,52983.0,40.92,40.96,40.84,40.85,52983.0
2018-05-15 12:00:00,40.86,40.87,40.71,40.8,48170.0,40.86,40.87,40.71,40.8,48170.0
2018-05-15 12:30:00,40.81,40.95,40.81,40.86,48401.0,40.81,40.95,40.81,40.86,48401.0
2018-05-15 13:00:00,40.86,40.88,40.77,40.8,35746.0,40.86,40.88,40.77,40.8,35746.0
2018-05-15 13:30:00,40.78,40.85,40.71,40.81,75556.0,40.78,40.85,40.71,40.81,75556.0
2018-05-15 14:00:00,40.81,40.9,40.75,40.84,80472.0,40.81,40.9,40.75,40.84,80472.0
2018-05-15 14:30:00,40.83,40.94,40.83,40.93,57742.0,40.83,40.94,40.83,40.93,57742.0
2018-05-15 15:00:00,40.94,40.95,40.78,40.81,112125.0,40.94,40.95,40.78,40.81,112125.0
2018-05-15 15:30:00,40.8,40.87,40.75,40.79,344980.0,40.8,40.87,40.75,40.79,344980.0
2018-05-16 09:30:00,41.41,42.11,41.0,41.69,665935.0,41.41,42.11,41.0,41.69,665935.0
2018-05-16 10:00:00,41.69,41.86,41.6,41.72,269884.0,41.69,41.86,41.6,41.72,269884.0
2018-05-16 10:30:00,41.71,42.43,41.66,42.43,288242.0,41.71,42.43,41.66,42.43,288242.0
2018-05-16 11:00:00,42.43,42.5,42.05,42.1,201487.0,42.43,42.5,42.05,42.1,201487.0
2018-05-16 11:30:00,42.11,42.38,42.11,42.38,91473.0,42.11,42.38,42.11,42.38,91473.0
2018-05-16 12:00:00,42.41,42.51,42.22,42.26,84877.0,42.41,42.51,42.22,42.26,84877.0
2018-05-16 12:30:00,42.24,42.38,42.15,42.32,94735.0,42.24,42.38,42.15,42.32,94735.0
2018-05-16 13:00:00,42.31,42.48,42.28,42.4,52856.0,42.31,42.48,42.28,42.4,52856.0
2018-05-16 13:30:00,42.4,42.42,42.24,42.39,61509.0,42.4,42.42,42.24,42.39,61509.0
2018-05-16 14:00:00,42.4,42.69,42.36,42.69,167951.0,42.4,42.69,42.36,42.69,167951.0
2018-05-16 14:30:00,42.69,42.84,42.54,42.54,129569.0,42.69,42.84,42.54,42.54,129569.0
2018-05-16 15:00:00,42.53,42.54,42.42,42.5,124371.0,42.53,42.54,42.42,42.5,124371.0
2018-05-16 15:30:00,42.49,42.5,42.26,42.32,444426.0,42.49,42.5,42.26,42.32,444426.0
2018-05-17 09:30:00,42.07,42.57,41.99,42.46,101841.0,42.07,42.57,41.99,42.46,101841.0
2018-05-17 10:00:00,42.48,42.64,42.33,42.33,99450.0,42.48,42.64,42.33,42.33,99450.0
2018-05-17 10:30:00,42.36,42.68,42.33,42.5,115893.0,42.36,42.68,42.33,42.5,115893.0
2018-05-17 11:00:00,42.5,42.75,42.4,42.73,172257.0,42.5,42.75,42.4,42.73,172257.0
2018-05-17 11:30:00,42.75,42.77,42.57,42.57,118528.0,42.75,42.77,42.57,42.57,118528.0
2018-05-17 12:00:00,42.56,42.67,42.45,42.65,96360.0,42.56,42.67,42.45,42.65,96360.0
2018-05-17 12:30:00,42.67,42.79,42.61,42.76,270374.0,42.67,42.79,42.61,42.76,270374.0
2018-05-17 13:00:00,42.75,43.06,42.72,43.02,148760.0,42.75,43.06,42.72,43.02,148760.0
2018-05-17 13:30:00,43.03,43.18,42.87,42.98,132591.0,43.03,43.18,42.87,42.98,132591.0
2018-05-17 14:00:00,42.98,43.15,42.78,43.06,514939.0,42.98,43.15,42.78,43.06,514939.0
2018-05-17 14:30:00,43.04,43.09,42.86,42.87,129825.0,43.04,43.09,42.86,42.87,129825.0
2018-05-17 15:00:00,42.88,42.93,42.71,42.77,264809.0,42.88,42.93,42.71,42.77,264809.0
2018-05-17 15:30:00,42.77,42.86,42.69,42.76,324946.0,42.77,42.86,42.69,42.76,324946.0
2018-05-18 09:30:00,42.65,42.91,42.36,42.84,275991.0,42.65,42.91,42.36,42.84,275991.0
2018-05-18 10:00:00,42.83,43.04,42.82,43.01,303751.0,42.83,43.04,42.82,43.01,303751.0
2018-05-18 10:30:00,43.01,43.01,42.59,42.66,118146.0,43.01,43.01,42.59,42.66,118146.0
2018-05-18 11:00:00,42.67,42.8,42.58,42.63,122359.0,42.67,42.8,42.58,42.63,122359.0
2018-05-18 11:30:00,42.65,42.67,42.46,42.49,76215.0,42.65,42.67,42.46,42.49,76215.0
2018-05-18 12:00:00,42.48,42.51,42.41,42.47,65889.0,42.48,42.51,42.41,42.47,65889.0
2018-05-18 12:30:00,42.47,42.65,42.41,42.62,86652.0,42.47,42.65,42.41,42.62,86652.0
2018-05-18 13:00:00,42.6,42.66,42.57,42.61,67421.0,42.6,42.66,42.57,42.61,67421.0
2018-05-18 13:30:00,42.62,42.62,42.42,42.59,113125.0,42.62,42.62,42.42,42.59,113125.0
2018-05-18 14:00:00,42.58,42.65,42.53,42.53,83241.0,42.58,42.65,42.53,42.53,83241.0
2018-05-18 14:30:00,42.54,42.57,42.37,42.44,61668.0,42.54,42.57,42.37,42.44,61668.0
2018-05-18 15:00:00,42.44,42.44,42.36,42.39,74046.0,42.44,42.44,42.36,42.39,74046.0
2018-05-18 15:30:00,42.39,42.39,42.2,42.28,567232.0,42.39,42.39,42.2,42.28,567232.0
2018-05-21 09:30:00,42.46,42.72,42.2,42.2,114572.0,42.46,42.72,42.2,42.2,114572.0
2018-05-21 10:00:00,42.19,42.49,42.08,42.4,153400.0,42.19,42.49,42.08,42.4,153400.0
2018-05-21 10:30:00,42.4,42.51,42.15,42.2,161843.0,42.4,42.51,42.15,42.2,161843.0
2018-05-21 11:00:00,42.21,42.21,41.97,42.0,218669.0,42.21,42.21,41.97,42.0,218669.0
2018-05-21 11:30:00,42.0,42.08,41.92,41.99,126818.0,42.0,42.08,41.92,41.99,126818.0
2018-05-21 12:00:00,41.99,42.0,41.95,42.0,80858.0,41.99,42.0,41.95,42.0,80858.0
2018-05-21 12:30:00,42.0,42.25,41.97,42.18,72049.0,42.0,42.25,41.97,42.18,72049.0
2018-05-21 13:00:00,42.19,42.23,42.08,42.11,84252.0,42.19,42.23,42.08,42.11,84252.0
2018-05-21 13:30:00,42.13,42.2,42.04,42.05,37762.0,42.13,42.2,42.04,42.05,37762.0
2018-05-21 14:00:00,42.05,42.28,42.04,42.25,56774.0,42.05,42.28,42.04,42.25,56774.0
2018-05-21 14:30:00,42.26,42.33,42.18,42.2,105104.0,42.26,42.33,42.18,42.2,105104.0
2018-05-21 15:00:00,42.2,42.35,42.2,42.27,109046.0,42.2,42.35,42.2,42.27,109046.0
2018-05-21 15:30:00,42.27,42.31,42.12,42.3,346011.0,42.27,42.31,42.12,42.3,346011.0
2018-05-22 09:30:00,42.35,42.62,41.75,42.22,119117.0,42.35,42.62,41.75,42.22,119117.0
2018-05-22 10:00:00,42.22,42.46,42.1,42.13,188741.0,42.22,42.46,42.1,42.13,188741.0
2018-05-22 10:30:00,42.1,42.14,41.73,41.76,239704.0,42.1,42.14,41.73,41.76,239704.0
2018-05-22 11:00:00,41.75,42.05,41.75,41.93,299369.0,41.75,42.05,41.75,41.93,299369.0
2018-05-22 11:30:00,41.94,41.97,41.53,41.67,159936.0,41.94,41.97,41.53,41.67,159936.0
2018-05-22 12:00:00,41.67,41.69,41.51,41.52,103134.0,41.67,41.69,41.51,41.52,103134.0
2018-05-22 12:30:00,41.52,41.52,41.27,41.49,170645.0,41.52,41.52,41.27,41.49,170645.0
2018-05-22 13:00:00,41.47,41.74,41.43,41.74,92442.0,41.47,41.74,41.43,41.74,92442.0
2018-05-22 13:30:00,41.73,41.78,41.68,41.77,112498.0,41.73,41.78,41.68,41.77,112498.0
2018-05-22 14:00:00,41.79,41.83,41.41,41.51,174972.0,41.79,41.83,41.41,41.51,174972.0
2018-05-22 14:30:00,41.5,41.51,41.37,41.43,151759.0,41.5,41.51,41.37,41.43,151759.0
2018-05-22 15:00:00,41.44,41.6,41.24,41.24,254353.0,41.44,41.6,41.24,41.24,254353.0
2018-05-22 15:30:00,41.25,41.26,41.11,41.23,651586.0,41.25,41.26,41.11,41.23,651586.0
2018-05-23 09:30:00,41.75,43.58,41.13,42.7,2304450.0,41.75,43.58,41.13,42.7,2304450.0
2018-05-23 10:00:00,42.65,42.69,41.12,41.34,2109653.0,42.65,42.69,41.12,41.34,2109653.0
2018-05-23 10:30:00,41.34,41.5,40.34,40.62,830779.0,41.34,41.5,40.34,40.62,830779.0
2018-05-23 11:00:00,40.62,41.22,40.31,40.63,563665.0,40.62,41.22,40.31,40.63,563665.0
2018-05-23 11:30:00,40.63,41.62,40.61,41.5,353546.0,40.63,41.62,40.61,41.5,353546.0
2018-05-23 12:00:00,41.49,41.62,40.94,40.97,165726.0,41.49,41.62,40.94,40.97,165726.0
2018-05-23 12:30:00,40.97,41.09,40.78,40.87,335179.0,40.97,41.09,40.78,40.87,335179.0
2018-05-23 13:00:00,40.89,41.29,40.89,41.15,305980.0,40.89,41.29,40.89,41.15,305980.0
2018-05-23 13:30:00,41.14,41.21,40.94,41.0,216896.0,41.14,41.21,40.94,41.0,216896.0
2018-05-23 14:00:00,41.0,41.05,40.73,40.91,145643.0,41.0,41.05,40.73,40.91,145643.0
2018-05-23 14:30:00,40.91,40.97,40.77,40.88,134569.0,40.91,40.97,40.77,40.88,134569.0
2018-05-23 15:00:00,40.88,40.9,40.57,40.59,234950.0,40.88,40.9,40.57,40.59,234950.0
2018-05-23 15:30:00,40.59,40.81,40.52,40.8,586418.0,40.59,40.81,40.52,40.8,586418.0
2018-05-24 09:30:00,40.76,41.28,40.55,41.12,286573.0,40.76,41.28,40.55,41.12,286573.0
2018-05-24 10:00:00,41.12,41.73,41.07,41.67,234521.0,41.12,41.73,41.07,41.67,234521.0
2018-05-24 10:30:00,41.67,41.93,41.56,41.77,245572.0,41.67,41.93,41.56,41.77,245572.0
2018-05-24 11:00:00,41.77,42.06,41.77,42.0,328485.0,41.77,42.06,41.77,42.0,328485.0
2018-05-24 11:30:00,42.0,42.08,41.86,41.99,231205.0,42.0,42.08,41.86,41.99,231205.0
2018-05-24 12:00:00,41.98,42.2,41.91,42.11,233331.0,41.98,42.2,41.91,42.11,233331.0
2018-05-24 12:30:00,42.12,42.2,41.97,42.14,139363.0,42.12,42.2,41.97,42.14,139363.0
2018-05-24 13:00:00,42.16,42.25,42.05,42.09,134424.0,42.16,42.25,42.05,42.09,134424.0
2018-05-24 13:30:00,42.08,42.23,42.07,42.2,79722.0,42.08,42.23,42.07,42.2,79722.0
2018-05-24 14:00:00,42.2,42.36,42.13,42.36,135393.0,42.2,42.36,42.13,42.36,135393.0
2018-05-24 14:30:00,42.35,42.39,42.1,42.16,125350.0,42.35,42.39,42.1,42.16,125350.0
2018-05-24 15:00:00,42.15,42.15,42.02,42.08,136194.0,42.15,42.15,42.02,42.08,136194.0
2018-05-24 15:30:00,42.08,42.22,41.98,42.2,439882.0,42.08,42.22,41.98,42.2,439882.0
2018-05-25 09:30:00,42.21,42.22,41.81,42.13,139191.0,42.21,42.22,41.81,42.13,139191.0
2018-05-25 10:00:00,42.12,42.19,41.92,41.98,90645.0,42.12,42.19,41.92,41.98,90645.0
2018-05-25 10:30:00,42.0,42.18,41.86,42.15,82659.0,42.0,42.18,41.86,42.15,82659.0
2018-05-25 11:00:00,42.14,42.31,42.07,42.24,114077.0,42.14,42.31,42.07,42.24,114077.0
2018-05-25 11:30:00,42.23,42.31,42.1,42.12,136728.0,42.23,42.31,42.1,42.12,136728.0
2018-05-25 12:00:00,42.14,42.39,42.13,42.38,92361.0,42.14,42.39,42.13,42.38,92361.0
2018-05-25 12:30:00,42.36,42.39,42.16,42.19,70966.0,42.36,42.39,42.16,42.19,70966.0
2018-05-25 13:00:00,42.18,42.19,41.96,42.02,56556.0,42.18,42.19,41.96,42.02,56556.0
2018-05-25 13:30:00,42.02,42.16,41.99,42.0,72335.0,42.02,42.16,41.99,42.0,72335.0
2018-05-25 14:00:00,41.99,42.1,41.97,42.04,65444.0,41.99,42.1,41.97,42.04,65444.0
2018-05-25 14:30:00,42.05,42.07,41.94,41.96,81060.0,42.05,42.07,41.94,41.96,81060.0
2018-05-25 15:00:00,41.95,42.09,41.92,42.08,120915.0,41.95,42.09,41.92,42.08,120915.0
2018-05-25 15:30:00,42.08,42.25,42.06,42.19,378290.0,42.08,42.25,42.06,42.19,378290.0
2018-05-29 09:30:00,42.02,42.54,42.0,42.13,384054.0,42.02,42.54,42.0,42.13,384054.0
2018-05-29 10:00:00,42.13,42.18,41.72,41.74,274562.0,42.13,42.18,41.72,41.74,274562.0
2018-05-29 10:30:00,41.73,41.77,41.52,41.77,219119.0,41.73,41.77,41.52,41.77,219119.0
2018-05-29 11:00:00,41.78,41.99,41.75,41.93,138847.0,41.78,41.99,41.75,41.93,138847.0
2018-05-29 11:30:00,41.94,41.99,41.81,41.85,128390.0,41.94,41.99,41.81,41.85,128390.0
2018-05-29 12:00:00,41.86,41.88,41.63,41.8,100087.0,41.86,41.88,41.63,41.8,100087.0
2018-05-29 12:30:00,41.8,41.92,41.77,41.85,115405.0,41.8,41.92,41.77,41.85,115405.0
2018-05-29 13:00:00,41.85,41.86,41.79,41.8,82610.0,41.85,41.86,41.79,41.8,82610.0
2018-05-29 13:30:00,41.81,41.87,41.75,41.8,98924.0,41.81,41.87,41.75,41.8,98924.0
2018-05-29 14:00:00,41.8,41.8,41.58,41.63,139506.0,41.8,41.8,41.58,41.63,139506.0
2018-05-29 14:30:00,41.62,41.67,41.53,41.55,128398.0,41.62,41.67,41.53,41.55,128398.0
2018-05-29 15:00:00,41.54,41.72,41.53,41.72,179854.0,41.54,41.72,41.53,41.72,179854.0
2018-05-29 15:30:00,41.72,41.76,41.68,41.7,423123.0,41.72,41.76,41.68,41.7,423123.0
2018-05-30 09:30:00,41.77,41.78,41.38,41.62,104638.0,41.77,41.78,41.38,41.62,104638.0
2018-05-30 10:00:00,41.62,41.77,41.58,41.75,63350.0,41.62,41.77,41.58,41.75,63350.0
2018-05-30 10:30:00,41.76,41.83,41.72,41.8,113989.0,41.76,41.83,41.72,41.8,113989.0
2018-05-30 11:00:00,41.81,41.81,41.71,41.73,97550.0,41.81,41.81,41.71,41.73,97550.0
2018-05-30 11:30:00,41.72,41.78,41.67,41.73,85303.0,41.72,41.78,41.67,41.73,85303.0
2018-05-30 12:00:00,41.73,41.75,41.65,41.69,55930.0,41.73,41.75,41.65,41.69,55930.0
2018-05-30 12:30:00,41.69,41.71,41.56,41.62,69617.0,41.69,41.71,41.56,41.62,69617.0
2018-05-30 13:00:00,41.61,41.65,41.52,41.56,59899.0,41.61,41.65,41.52,41.56,59899.0
2018-05-30 13:30:00,41.57,41.67,41.57,41.67,62706.0,41.57,41.67,41.57,41.67,62706.0
2018-05-30 14:00:00,41.66,41.8,41.4,41.8,577063.0,41.66,41.8,41.4,41.8,577063.0
2018-05-30 14:30:00,41.8,41.87,41.78,41.83,106431.0,41.8,41.87,41.78,41.83,106431.0
2018-05-30 15:00:00,41.83,41.91,41.74,41.79,106325.0,41.83,41.91,41.74,41.79,106325.0
2018-05-30 15:30:00,41.79,41.8,41.64,41.68,367428.0,41.79,41.8,41.64,41.68,367428.0
2018-05-31 09:30:00,41.67,42.07,41.56,41.6,122633.0,41.67,42.07,41.56,41.6,122633.0
2018-05-31 10:00:00,41.57,41.98,41.55,41.78,138283.0,41.57,41.98,41.55,41.78,138283.0
2018-05-31 10:30:00,41.78,41.81,41.47,41.64,86930.0,41.78,41.81,41.47,41.64,86930.0
2018-05-31 11:00:00,41.64,41.81,41.58,41.8,111447.0,41.64,41.81,41.58,41.8,111447.0
2018-05-31 11:30:00,41.8,41.88,41.73,41.82,137980.0,41.8,41.88,41.73,41.82,137980.0
2018-05-31 12:00:00,41.81,41.81,41.61,41.7,101584.0,41.81,41.81,41.61,41.7,101584.0
2018-05-31 12:30:00,41.69,41.91,41.6,41.87,94620.0,41.69,41.91,41.6,41.87,94620.0
2018-05-31 13:00:00,41.87,41.92,41.76,41.77,82993.0,41.87,41.92,41.76,41.77,82993.0
2018-05-31 13:30:00,41.78,41.83,41.42,41.44,134508.0,41.78,41.83,41.42,41.44,134508.0
2018-05-31 14:00:00,41.46,41.6,41.42,41.53,101304.0,41.46,41.6,41.42,41.53,101304.0
2018-05-31 14:30:00,41.53,41.71,41.45,41.7,120049.0,41.53,41.71,41.45,41.7,120049.0
2018-05-31 15:00:00,41.72,41.75,41.6,41.65,149368.0,41.72,41.75,41.6,41.65,149368.0
2018-05-31 15:30:00,41.66,41.67,41.42,41.54,516216.0,41.66,41.67,41.42,41.54,516216.0
2018-06-01 09:30:00,41.82,42.59,41.55,42.55,337220.0,41.82,42.59,41.55,42.55,337220.0
2018-06-01 10:00:00,42.59,42.74,42.36,42.39,199601.0,42.59,42.74,42.36,42.39,199601.0
2018-06-01 10:30:00,42.39,42.52,42.33,42.5,77621.0,42.39,42.52,42.33,42.5,77621.0
2018-06-01 11:00:00,42.52,42.9,42.52,42.72,117568.0,42.52,42.9,42.52,42.72,117568.0
2018-06-01 11:30:00,42.73,42.82,42.64,42.68,103687.0,42.73,42.82,42.64,42.68,103687.0
2018-06-01 12:00:00,42.67,42.88,42.63,42.76,80631.0,42.67,42.88,42.63,42.76,80631.0
2018-06-01 12:30:00,42.76,42.89,42.73,42.77,72226.0,42.76,42.89,42.73,42.77,72226.0
2018-06-01 13:00:00,42.77,42.89,42.75,42.87,65083.0,42.77,42.89,42.75,42.87,65083.0
2018-06-01 13:30:00,42.87,42.96,42.74,42.82,71159.0,42.87,42.96,42.74,42.82,71159.0
2018-06-01 14:00:00,42.84,42.88,42.74,42.79,61645.0,42.84,42.88,42.74,42.79,61645.0
2018-06-01 14:30:00,42.78,42.89,42.76,42.87,75280.0,42.78,42.89,42.76,42.87,75280.0
2018-06-01 15:00:00,42.88,42.9,42.74,42.77,92051.0,42.88,42.9,42.74,42.77,92051.0
2018-06-01 15:30:00,42.77,42.9,42.74,42.8,367101.0,42.77,42.9,42.74,42.8,367101.0
2018-06-04 09:30:00,42.84,43.4,42.81,42.92,145432.0,42.84,43.4,42.81,42.92,145432.0
2018-06-04 10:00:00,42.93,43.05,42.83,43.02,115764.0,42.93,43.05,42.83,43.02,115764.0
2018-06-04 10:30:00,43.0,43.15,42.91,43.05,59947.0,43.0,43.15,42.91,43.05,59947.0
2018-06-04 11:00:00,43.04,43.65,43.03,43.62,114908.0,43.04,43.65,43.03,43.62,114908.0
2018-06-04 11:30:00,43.62,43.66,43.32,43.41,72244.0,43.62,43.66,43.32,43.41,72244.0
2018-06-04 12:00:00,43.39,43.57,43.3,43.55,50317.0,43.39,43.57,43.3,43.55,50317.0
2018-06-04 12:30:00,43.54,43.63,43.49,43.54,62263.0,43.54,43.63,43.49,43.54,62263.0
2018-06-04 13:00:00,43.54,43.6,43.44,43.5,66095.0,43.54,43.6,43.44,43.5,66095.0
2018-06-04 13:30:00,43.48,43.66,43.45,43.56,90870.0,43.48,43.66,43.45,43.56,90870.0
2018-06-04 14:00:00,43.56,43.69,43.56,43.6,87280.0,43.56,43.69,43.56,43.6,87280.0
2018-06-04 14:30:00,43.59,43.89,43.59,43.86,79408.0,43.59,43.89,43.59,43.86,79408.0
2018-06-04 15:00:00,43.86,44.0,43.83,43.89,121386.0,43.86,44.0,43.83,43.89,121386.0
2018-06-04 15:30:00,43.88,44.23,43.87,44.22,443914.0,43.88,44.23,43.87,44.22,443914.0
2018-06-05 09:30:00,44.25,44.86,44.05,44.85,142257.0,44.25,44.86,44.05,44.85,142257.0
2018-06-05 10:00:00,44.84,45.06,44.81,44.9,120906.0,44.84,45.06,44.81,44.9,120906.0
2018-06-05 10:30:00,44.93,45.08,44.88,45.07,167981.0,44.93,45.08,44.88,45.07,167981.0
2018-06-05 11:00:00,45.08,45.25,45.08,45.22,82989.0,45.08,45.25,45.08,45.22,82989.0
2018-06-05 11:30:00,45.23,45.4,45.21,45.4,104799.0,45.23,45.4,45.21,45.4,104799.0
2018-06-05 12:00:00,45.39,45.56,45.33,45.54,85360.0,45.39,45.56,45.33,45.54,85360.0
2018-06-05 12:30:00,45.53,45.69,45.48,45.56,105519.0,45.53,45.69,45.48,45.56,105519.0
2018-06-05 13:00:00,45.55,45.95,45.54,45.76,195384.0,45.55,45.95,45.54,45.76,195384.0
2018-06-05 13:30:00,45.76,46.16,45.76,46.15,170641.0,45.76,46.16,45.76,46.15,170641.0
2018-06-05 14:00:00,46.15,46.51,46.14,46.39,349308.0,46.15,46.51,46.14,46.39,349308.0
2018-06-05 14:30:00,46.39,46.39,46.2,46.36,152800.0,46.39,46.39,46.2,46.36,152800.0
2018-06-05 15:00:00,46.36,46.4,46.22,46.23,160417.0,46.36,46.4,46.22,46.23,160417.0
2018-06-05 15:30:00,46.24,46.48,46.21,46.43,570911.0,46.24,46.48,46.21,46.43,570911.0
2018-06-06 09:30:00,46.52,46.6,45.75,45.95,332746.0,46.52,46.6,45.75,45.95,332746.0
2018-06-06 10:00:00,45.95,46.41,45.88,46.3,170222.0,45.95,46.41,45.88,46.3,170222.0
2018-06-06 10:30:00,46.29,46.52,46.2,46.43,290766.0,46.29,46.52,46.2,46.43,290766.0
2018-06-06 11:00:00,46.43,46.83,46.38,46.8,188280.0,46.43,46.83,46.38,46.8,188280.0
2018-06-06 11:30:00,46.8,46.85,46.69,46.72,144629.0,46.8,46.85,46.69,46.72,144629.0
2018-06-06 12:00:00,46.7,46.7,46.47,46.61,60799.0,46.7,46.7,46.47,46.61,60799.0
2018-06-06 12:30:00,46.61,46.65,46.51,46.59,117152.0,46.61,46.65,46.51,46.59,117152.0
2018-06-06 13:00:00,46.58,46.7,46.56,46.69,64004.0,46.58,46.7,46.56,46.69,64004.0
2018-06-06 13:30:00,46.71,46.8,46.71,46.75,44888.0,46.71,46.8,46.71,46.75,44888.0
2018-06-06 14:00:00,46.75,46.82,46.67,46.75,96961.0,46.75,46.82,46.67,46.75,96961.0
2018-06-06 14:30:00,46.74,46.88,46.74,46.82,70123.0,46.74,46.88,46.74,46.82,70123.0
2018-06-06 15:00:00,46.82,46.91,46.72,46.72,94756.0,46.82,46.91,46.72,46.72,94756.0
2018-06-06 15:30:00,46.72,46.82,46.71,46.81,243617.0,46.72,46.82,46.71,46.81,243617.0
2018-06-07 09:30:00,46.8,47.19,46.8,46.99,152039.0,46.8,47.19,46.8,46.99,152039.0
2018-06-07 10:00:00,46.98,47.22,46.91,47.09,146227.0,46.98,47.22,46.91,47.09,146227.0
2018-06-07 10:30:00,47.1,47.22,46.96,46.98,149644.0,47.1,47.22,46.96,46.98,149644.0
2018-06-07 11:00:00,46.98,47.0,46.72,46.79,266856.0,46.98,47.0,46.72,46.79,266856.0
2018-06-07 11:30:00,46.78,46.84,46.5,46.55,106882.0,46.78,46.84,46.5,46.55,106882.0
2018-06-07 12:00:00,46.56,46.76,46.56,46.72,56474.0,46.56,46.76,46.56,46.72,56474.0
2018-06-07 12:30:00,46.72,46.72,46.5,46.51,69862.0,46.72,46.72,46.5,46.51,69862.0
2018-06-07 13:00:00,46.51,46.67,46.49,46.61,73820.0,46.51,46.67,46.49,46.61,73820.0
2018-06-07 13:30:00,46.62,46.65,46.51,46.61,69019.0,46.62,46.65,46.51,46.61,69019.0
2018-06-07 14:00:00,46.61,46.68,46.5,46.51,171549.0,46.61,46.68,46.5,46.51,171549.0
2018-06-07 14:30:00,46.53,46.64,46.38,46.62,122149.0,46.53,46.64,46.38,46.62,122149.0
2018-06-07 15:00:00,46.63,46.79,46.63,46.75,112921.0,46.63,46.79,46.63,46.75,112921.0
2018-06-07 15:30:00,46.75,46.75,46.36,46.39,741751.0,46.75,46.75,46.36,46.39,741751.0
2018-06-08 09:30:00,46.27,46.28,45.91,46.26,163145.0,46.27,46.28,45.91,46.26,163145.0
2018-06-08 10:00:00,46.26,46.43,46.17,46.18,214991.0,46.26,46.43,46.17,46.18,214991.0
2018-06-08 10:30:00,46.17,46.28,45.97,46.16,256742.0,46.17,46.28,45.97,46.16,256742.0
2018-06-08 11:00:00,46.16,46.44,46.14,46.38,78144.0,46.16,46.44,46.14,46.38,78144.0
2018-06-08 11:30:00,46.39,46.41,46.13,46.24,157999.0,46.39,46.41,46.13,46.24,157999.0
2018-06-08 12:00:00,46.24,46.24,46.07,46.08,99027.0,46.24,46.24,46.07,46.08,99027.0
2018-06-08 12:30:00,46.08,46.17,46.03,46.17,102616.0,46.08,46.17,46.03,46.17,102616.0
2018-06-08 13:00:00,46.17,46.33,46.15,46.33,67535.0,46.17,46.33,46.15,46.33,67535.0
2018-06-08 13:30:00,46.33,46.46,46.07,46.1,75674.0,46.33,46.46,46.07,46.1,75674.0
2018-06-08 14:00:00,46.11,46.25,46.11,46.19,66786.0,46.11,46.25,46.11,46.19,66786.0
2018-06-08 14:30:00,46.18,46.3,46.16,46.18,49437.0,46.18,46.3,46.16,46.18,49437.0
2018-06-08 15:00:00,46.17,46.39,46.17,46.38,68417.0,46.17,46.39,46.17,46.38,68417.0
2018-06-08 15:30:00,46.38,46.45,46.35,46.43,233530.0,46.38,46.45,46.35,46.43,233530.0
2018-06-11 09:30:00,46.63,46.99,46.37,46.91,148558.0,46.63,46.99,46.37,46.91,148558.0
2018-06-11 10:00:00,46.92,47.38,46.92,47.16,217021.0,46.92,47.38,46.92,47.16,217021.0
2018-06-11 10:30:00,47.13,47.16,46.91,47.08,146506.0,47.13,47.16,46.91,47.08,146506.0
2018-06-11 11:00:00,47.07,47.17,46.97,47.15,82719.0,47.07,47.17,46.97,47.15,82719.0
2018-06-11 11:30:00,47.15,47.26,47.05,47.07,238468.0,47.15,47.26,47.05,47.07,238468.0
2018-06-11 12:00:00,47.07,47.09,46.88,46.99,134120.0,47.07,47.09,46.88,46.99,134120.0
2018-06-11 12:30:00,47.01,47.07,46.91,47.03,70194.0,47.01,47.07,46.91,47.03,70194.0
2018-06-11 13:00:00,47.04,47.05,46.94,46.94,50016.0,47.04,47.05,46.94,46.94,50016.0
2018-06-11 13:30:00,46.94,47.05,46.91,47.05,117189.0,46.94,47.05,46.91,47.05,117189.0
2018-06-11 14:00:00,47.07,47.14,47.02,47.09,123848.0,47.07,47.14,47.02,47.09,123848.0
2018-06-11 14:30:00,47.08,47.12,47.03,47.07,83127.0,47.08,47.12,47.03,47.07,83127.0
2018-06-11 15:00:00,47.06,47.14,47.02,47.05,120643.0,47.06,47.14,47.02,47.05,120643.0
2018-06-11 15:30:00,47.05,47.17,47.02,47.02,570146.0,47.05,47.17,47.02,47.02,570146.0
2018-06-12 09:30:00,48.0,48.0,46.61,47.33,840355.0,48.0,48.0,46.61,47.33,840355.0
2018-06-12 10:00:00,47.33,47.34,46.96,47.04,239513.0,47.33,47.34,46.96,47.04,239513.0
2018-06-12 10:30:00,47.05,47.79,47.02,47.75,141699.0,47.05,47.79,47.02,47.75,141699.0
2018-06-12 11:00:00,47.77,48.09,47.77,47.94,116454.0,47.77,48.09,47.77,47.94,116454.0
2018-06-12 11:30:00,47.93,48.1,47.92,47.98,139640.0,47.93,48.1,47.92,47.98,139640.0
2018-06-12 12:00:00,47.97,48.09,47.87,48.02,130716.0,47.97,48.09,47.87,48.02,130716.0
2018-06-12 12:30:00,48.02,48.06,47.87,48.03,108668.0,48.02,48.06,47.87,48.03,108668.0
2018-06-12 13:00:00,48.02,48.06,47.9,47.91,53792.0,48.02,48.06,47.9,47.91,53792.0
2018-06-12 13:30:00,47.9,47.94,47.73,47.78,45281.0,47.9,47.94,47.73,47.78,45281.0
2018-06-12 14:00:00,47.79,47.86,47.7,47.75,84151.0,47.79,47.86,47.7,47.75,84151.0
2018-06-12 14:30:00,47.75,47.79,47.56,47.61,80323.0,47.75,47.79,47.56,47.61,80323.0
2018-06-12 15:00:00,47.61,47.78,47.58,47.77,113495.0,47.61,47.78,47.58,47.77,113495.0
2018-06-12 15:30:00,47.78,47.98,47.72,47.89,421642.0,47.78,47.98,47.72,47.89,421642.0
2018-06-13 09:30:00,48.06,48.24,47.58,47.64,99604.0,48.06,48.24,47.58,47.64,99604.0
2018-06-13 10:00:00,47.62,47.93,47.51,47.51,97303.0,47.62,47.93,47.51,47.51,97303.0
2018-06-13 10:30:00,47.52,47.52,47.08,47.11,70461.0,47.52,47.52,47.08,47.11,70461.0
2018-06-13 11:00:00,47.1,47.27,47.07,47.18,94566.0,47.1,47.27,47.07,47.18,94566.0
2018-06-13 11:30:00,47.19,47.22,46.95,47.19,116947.0,47.19,47.22,46.95,47.19,116947.0
2018-06-13 12:00:00,47.18,47.19,46.74,46.84,90151.0,47.18,47.19,46.74,46.84,90151.0
2018-06-13 12:30:00,46.85,47.01,46.75,46.88,84358.0,46.85,47.01,46.75,46.88,84358.0
2018-06-13 13:00:00,46.89,47.06,46.89,47.02,35289.0,46.89,47.06,46.89,47.02,35289.0
2018-06-13 13:30:00,47.01,47.16,46.98,46.99,90061.0,47.01,47.16,46.98,46.99,90061.0
2018-06-13 14:00:00,46.96,47.16,46.94,46.98,89164.0,46.96,47.16,46.94,46.98,89164.0
2018-06-13 14:30:00,46.97,47.16,46.88,46.99,71916.0,46.97,47.16,46.88,46.99,71916.0
2018-06-13 15:00:00,46.99,47.06,46.95,46.99,101694.0,46.99,47.06,46.95,46.99,101694.0
2018-06-13 15:30:00,46.99,47.01,46.87,46.89,265274.0,46.99,47.01,46.87,46.89,265274.0
2018-06-14 09:30:00,46.92,47.0,45.44,46.12,348467.0,46.92,47.0,45.44,46.12,348467.0
2018-06-14 10:00:00,46.12,46.41,46.12,46.41,71853.0,46.12,46.41,46.12,46.41,71853.0
2018-06-14 10:30:00,46.39,46.5,46.04,46.41,96034.0,46.39,46.5,46.04,46.41,96034.0
2018-06-14 11:00:00,46.37,46.49,46.1,46.28,144856.0,46.37,46.49,46.1,46.28,144856.0
2018-06-14 11:30:00,46.28,46.53,46.26,46.28,67241.0,46.28,46.53,46.26,46.28,67241.0
2018-06-14 12:00:00,46.29,46.35,46.11,46.14,55510.0,46.29,46.35,46.11,46.14,55510.0
2018-06-14 12:30:00,46.14,46.35,46.13,46.31,44129.0,46.14,46.35,46.13,46.31,44129.0
2018-06-14 13:00:00,46.32,46.32,46.0,46.09,70385.0,46.32,46.32,46.0,46.09,70385.0
2018-06-14 13:30:00,46.08,46.14,45.99,45.99,84062.0,46.08,46.14,45.99,45.99,84062.0
2018-06-14 14:00:00,45.99,46.02,45.89,46.0,76029.0,45.99,46.02,45.89,46.0,76029.0
2018-06-14 14:30:00,45.99,46.13,45.97,46.1,50629.0,45.99,46.13,45.97,46.1,50629.0
2018-06-14 15:00:00,46.11,46.19,45.96,46.05,89094.0,46.11,46.19,45.96,46.05,89094.0
2018-06-14 15:30:00,46.05,46.06,45.93,45.98,298551.0,46.05,46.06,45.93,45.98,298551.0
2018-06-15 09:30:00,45.84,46.18,45.56,46.05,201276.0,45.84,46.18,45.56,46.05,201276.0
2018-06-15 10:00:00,46.05,46.28,45.99,46.25,86081.0,46.05,46.28,45.99,46.25,86081.0
2018-06-15 10:30:00,46.26,46.33,46.1,46.29,175040.0,46.26,46.33,46.1,46.29,175040.0
2018-06-15 11:00:00,46.28,46.36,45.95,45.98,205216.0,46.28,46.36,45.95,45.98,205216.0
2018-06-15 11:30:00,46.0,46.1,45.79,45.83,97149.0,46.0,46.1,45.79,45.83,97149.0
2018-06-15 12:00:00,45.84,45.88,45.7,45.77,60315.0,45.84,45.88,45.7,45.77,60315.0
2018-06-15 12:30:00,45.77,45.88,45.77,45.8,45635.0,45.77,45.88,45.77,45.8,45635.0
2018-06-15 13:00:00,45.8,45.92,45.8,45.81,45686.0,45.8,45.92,45.8,45.81,45686.0
2018-06-15 13:30:00,45.81,45.83,45.75,45.81,55847.0,45.81,45.83,45.75,45.81,55847.0
2018-06-15 14:00:00,45.81,45.91,45.77,45.87,61004.0,45.81,45.91,45.77,45.87,61004.0
2018-06-15 14:30:00,45.88,45.96,45.86,45.95,53357.0,45.88,45.96,45.86,45.95,53357.0
2018-06-15 15:00:00,45.96,45.96,45.78,45.79,86548.0,45.96,45.96,45.78,45.79,86548.0
2018-06-15 15:30:00,45.8,45.81,45.6,45.73,567193.0,45.8,45.81,45.6,45.73,567193.0
2018-06-18 09:30:00,45.5,45.75,45.26,45.6,128346.0,45.5,45.75,45.26,45.6,128346.0
2018-06-18 10:00:00,45.61,45.71,45.52,45.71,98589.0,45.61,45.71,45.52,45.71,98589.0
2018-06-18 10:30:00,45.74,45.95,45.63,45.81,124342.0,45.74,45.95,45.63,45.81,124342.0
2018-06-18 11:00:00,45.8,45.9,45.71,45.72,86166.0,45.8,45.9,45.71,45.72,86166.0
2018-06-18 11:30:00,45.73,45.84,45.45,45.47,85407.0,45.73,45.84,45.45,45.47,85407.0
2018-06-18 12:00:00,45.48,45.58,45.41,45.48,63841.0,45.48,45.58,45.41,45.48,63841.0
2018-06-18 12:30:00,45.48,45.56,45.46,45.54,72096.0,45.48,45.56,45.46,45.54,72096.0
2018-06-18 13:00:00,45.55,45.61,45.46,45.5,63585.0,45.55,45.61,45.46,45.5,63585.0
2018-06-18 13:30:00,45.5,45.68,45.43,45.46,142791.0,45.5,45.68,45.43,45.46,142791.0
2018-06-18 14:00:00,45.47,45.55,45.43,45.51,106726.0,45.47,45.55,45.43,45.51,106726.0
2018-06-18 14:30:00,45.51,45.56,45.45,45.53,114647.0,45.51,45.56,45.45,45.53,114647.0
2018-06-18 15:00:00,45.52,45.69,45.48,45.59,139675.0,45.52,45.69,45.48,45.59,139675.0
2018-06-18 15:30:00,45.59,45.61,45.48,45.53,533577.0,45.59,45.61,45.48,45.53,533577.0
2018-06-19 09:30:00,45.06,45.52,44.87,44.88,75726.0,45.06,45.52,44.87,44.88,75726.0
2018-06-19 10:00:00,44.88,44.88,44.66,44.71,156063.0,44.88,44.88,44.66,44.71,156063.0
2018-06-19 10:30:00,44.72,45.11,44.6,45.05,90972.0,44.72,45.11,44.6,45.05,90972.0
2018-06-19 11:00:00,45.03,45.14,44.9,45.08,76209.0,45.03,45.14,44.9,45.08,76209.0
2018-06-19 11:30:00,45.08,45.35,45.05,45.17,103160.0,45.08,45.35,45.05,45.17,103160.0
2018-06-19 12:00:00,45.18,45.42,45.14,45.36,68525.0,45.18,45.42,45.14,45.36,68525.0
2018-06-19 12:30:00,45.37,45.45,45.28,45.41,84193.0,45.37,45.45,45.28,45.41,84193.0
2018-06-19 13:00:00,45.41,45.45,45.25,45.28,48813.0,45.41,45.45,45.25,45.28,48813.0
2018-06-19 13:30:00,45.28,45.37,45.22,45.27,55334.0,45.28,45.37,45.22,45.27,55334.0
2018-06-19 14:00:00,45.27,45.4,45.23,45.4,55392.0,45.27,45.4,45.23,45.4,55392.0
2018-06-19 14:30:00,45.39,45.39,45.22,45.35,70053.0,45.39,45.39,45.22,45.35,70053.0
2018-06-19 15:00:00,45.36,45.36,45.1,45.2,111816.0,45.36,45.36,45.1,45.2,111816.0
2018-06-19 15:30:00,45.22,45.38,45.14,45.35,300928.0,45.22,45.38,45.14,45.35,300928.0
2018-06-20 09:30:00,45.55,46.08,44.95,45.36,174825.0,45.55,46.08,44.95,45.36,174825.0
2018-06-20 10:00:00,45.32,45.51,44.98,45.2,98307.0,45.32,45.51,44.98,45.2,98307.0
2018-06-20 10:30:00,45.23,45.61,45.19,45.58,108876.0,45.23,45.61,45.19,45.58,108876.0
2018-06-20 11:00:00,45.59,45.75,45.49,45.68,120059.0,45.59,45.75,45.49,45.68,120059.0
2018-06-20 11:30:00,45.7,45.86,45.57,45.66,144069.0,45.7,45.86,45.57,45.66,144069.0
2018-06-20 12:00:00,45.66,45.76,45.6,45.67,123013.0,45.66,45.76,45.6,45.67,123013.0
2018-06-20 12:30:00,45.67,45.93,45.63,45.93,106195.0,45.67,45.93,45.63,45.93,106195.0
2018-06-20 13:00:00,45.94,45.99,45.84,45.98,43763.0,45.94,45.99,45.84,45.98,43763.0
2018-06-20 13:30:00,45.99,45.99,45.79,45.85,89970.0,45.99,45.99,45.79,45.85,89970.0
2018-06-20 14:00:00,45.86,46.0,45.7,45.98,509582.0,45.86,46.0,45.7,45.98,509582.0
2018-06-20 14:30:00,45.97,46.28,45.97,46.26,182944.0,45.97,46.28,45.97,46.26,182944.0
2018-06-20 15:00:00,46.26,46.44,46.14,46.41,173349.0,46.26,46.44,46.14,46.41,173349.0
2018-06-20 15:30:00,46.41,46.43,46.27,46.31,338707.0,46.41,46.43,46.27,46.31,338707.0
2018-06-21 09:30:00,46.44,46.77,46.29,46.69,116489.0,46.44,46.77,46.29,46.69,116489.0
2018-06-21 10:00:00,46.68,46.89,46.49,46.55,69118.0,46.68,46.89,46.49,46.55,69118.0
2018-06-21 10:30:00,46.56,46.65,46.35,46.44,77910.0,46.56,46.65,46.35,46.44,77910.0
2018-06-21 11:00:00,46.41,46.69,46.32,46.68,60123.0,46.41,46.69,46.32,46.68,60123.0
2018-06-21 11:30:00,46.68,46.79,46.54,46.71,50408.0,46.68,46.79,46.54,46.71,50408.0
2018-06-21 12:00:00,46.71,46.71,46.51,46.7,31951.0,46.71,46.71,46.51,46.7,31951.0
2018-06-21 12:30:00,46.7,46.78,46.6,46.61,36807.0,46.7,46.78,46.6,46.61,36807.0
2018-06-21 13:00:00,46.62,46.7,46.55,46.56,32424.0,46.62,46.7,46.55,46.56,32424.0
2018-06-21 13:30:00,46.57,46.77,46.51,46.71,59840.0,46.57,46.77,46.51,46.71,59840.0
2018-06-21 14:00:00,46.7,46.81,46.69,46.75,22592.0,46.7,46.81,46.69,46.75,22592.0
2018-06-21 14:30:00,46.76,46.9,46.67,46.83,41772.0,46.76,46.9,46.67,46.83,41772.0
2018-06-21 15:00:00,46.82,46.92,46.69,46.75,93711.0,46.82,46.92,46.69,46.75,93711.0
2018-06-21 15:30:00,46.73,46.75,46.56,46.65,219767.0,46.73,46.75,46.56,46.65,219767.0
2018-06-22 09:30:00,46.8,46.86,45.98,45.98,253827.0,46.8,46.86,45.98,45.98,253827.0
2018-06-22 10:00:00,45.98,46.09,45.57,45.91,259328.0,45.98,46.09,45.57,45.91,259328.0
2018-06-22 10:30:00,45.89,45.96,45.79,45.96,141256.0,45.89,45.96,45.79,45.96,141256.0
2018-06-22 11:00:00,45.96,46.48,45.91,46.44,102474.0,45.96,46.48,45.91,46.44,102474.0
2018-06-22 11:30:00,46.43,46.57,46.25,46.28,103014.0,46.43,46.57,46.25,46.28,103014.0
2018-06-22 12:00:00,46.3,46.32,46.02,46.02,91077.0,46.3,46.32,46.02,46.02,91077.0
2018-06-22 12:30:00,46.03,46.05,45.59,45.65,157000.0,46.03,46.05,45.59,45.65,157000.0
2018-06-22 13:00:00,45.67,45.69,45.24,45.33,165682.0,45.67,45.69,45.24,45.33,165682.0
2018-06-22 13:30:00,45.34,45.5,45.27,45.4,143042.0,45.34,45.5,45.27,45.4,143042.0
2018-06-22 14:00:00,45.43,45.64,45.35,45.59,103104.0,45.43,45.64,45.35,45.59,103104.0
2018-06-22 14:30:00,45.59,45.77,45.53,45.65,106830.0,45.59,45.77,45.53,45.65,106830.0
2018-06-22 15:00:00,45.66,45.71,45.62,45.71,148536.0,45.66,45.71,45.62,45.71,148536.0
2018-06-22 15:30:00,45.71,46.12,45.69,46.05,803900.0,45.71,46.12,45.69,46.05,803900.0
2018-06-25 09:30:00,45.75,46.07,45.22,45.82,116365.0,45.75,46.07,45.22,45.82,116365.0
2018-06-25 10:00:00,45.78,46.21,45.78,46.09,88609.0,45.78,46.21,45.78,46.09,88609.0
2018-06-25 10:30:00,46.12,46.46,45.78,45.8,172645.0,46.12,46.46,45.78,45.8,172645.0
2018-06-25 11:00:00,45.84,45.85,44.9,45.19,214274.0,45.84,45.85,44.9,45.19,214274.0
2018-06-25 11:30:00,45.2,45.65,45.18,45.64,164994.0,45.2,45.65,45.18,45.64,164994.0
2018-06-25 12:00:00,45.64,45.71,45.33,45.7,136234.0,45.64,45.71,45.33,45.7,136234.0
2018-06-25 12:30:00,45.71,46.04,45.63,46.0,129352.0,45.71,46.04,45.63,46.0,129352.0
2018-06-25 13:00:00,46.01,46.02,45.21,45.39,247036.0,46.01,46.02,45.21,45.39,247036.0
2018-06-25 13:30:00,45.42,45.7,45.42,45.55,112698.0,45.42,45.7,45.42,45.55,112698.0
2018-06-25 14:00:00,45.55,45.63,45.42,45.49,76732.0,45.55,45.63,45.42,45.49,76732.0
2018-06-25 14:30:00,45.49,45.49,45.14,45.32,130564.0,45.49,45.49,45.14,45.32,130564.0
2018-06-25 15:00:00,45.32,45.35,45.14,45.31,112399.0,45.32,45.35,45.14,45.31,112399.0
2018-06-25 15:30:00,45.31,45.5,45.19,45.23,450739.0,45.31,45.5,45.19,45.23,450739.0
2018-06-26 09:30:00,45.33,45.67,45.25,45.46,104954.0,45.33,45.67,45.25,45.46,104954.0
2018-06-26 10:00:00,45.5,46.04,45.5,45.73,66849.0,45.5,46.04,45.5,45.73,66849.0
2018-06-26 10:30:00,45.71,45.84,45.53,45.54,69533.0,45.71,45.84,45.53,45.54,69533.0
2018-06-26 11:00:00,45.53,45.72,45.52,45.63,46625.0,45.53,45.72,45.52,45.63,46625.0
2018-06-26 11:30:00,45.63,45.89,45.52,45.81,90397.0,45.63,45.89,45.52,45.81,90397.0
2018-06-26 12:00:00,45.81,46.01,45.79,45.98,63344.0,45.81,46.01,45.79,45.98,63344.0
2018-06-26 12:30:00,45.98,46.0,45.81,45.86,91860.0,45.98,46.0,45.81,45.86,91860.0
2018-06-26 13:00:00,45.85,46.0,45.85,45.86,80062.0,45.85,46.0,45.85,45.86,80062.0
2018-06-26 13:30:00,45.84,45.9,45.76,45.79,55307.0,45.84,45.9,45.76,45.79,55307.0
2018-06-26 14:00:00,45.79,46.03,45.78,45.99,64668.0,45.79,46.03,45.78,45.99,64668.0
2018-06-26 14:30:00,46.0,46.01,45.86,45.97,104075.0,46.0,46.01,45.86,45.97,104075.0
2018-06-26 15:00:00,45.96,46.15,45.93,46.12,128397.0,45.96,46.15,45.93,46.12,128397.0
2018-06-26 15:30:00,46.12,46.44,46.09,46.26,585155.0,46.12,46.44,46.09,46.26,585155.0
2018-06-27 09:30:00,46.46,46.72,46.32,46.6,58067.0,46.46,46.72,46.32,46.6,58067.0
2018-06-27 10:00:00,46.61,47.07,46.4,46.45,194342.0,46.61,47.07,46.4,46.45,194342.0
2018-06-27 10:30:00,46.44,46.75,46.37,46.67,76581.0,46.44,46.75,46.37,46.67,76581.0
2018-06-27 11:00:00,46.67,46.68,46.02,46.02,74825.0,46.67,46.68,46.02,46.02,74825.0
2018-06-27 11:30:00,46.01,46.09,45.88,46.05,84475.0,46.01,46.09,45.88,46.05,84475.0
2018-06-27 12:00:00,46.04,46.22,46.0,46.1,43546.0,46.04,46.22,46.0,46.1,43546.0
2018-06-27 12:30:00,46.09,46.16,46.01,46.01,34651.0,46.09,46.16,46.01,46.01,34651.0
2018-06-27 13:00:00,46.01,46.01,45.69,45.79,50538.0,46.01,46.01,45.69,45.79,50538.0
2018-06-27 13:30:00,45.79,45.92,45.77,45.88,40835.0,45.79,45.92,45.77,45.88,40835.0
2018-06-27 14:00:00,45.86,45.91,45.74,45.85,41855.0,45.86,45.91,45.74,45.85,41855.0
2018-06-27 14:30:00,45.87,45.96,45.77,45.85,43493.0,45.87,45.96,45.77,45.85,43493.0
2018-06-27 15:00:00,45.84,45.85,45.63,45.75,67853.0,45.84,45.85,45.63,45.75,67853.0
2018-06-27 15:30:00,45.75,45.75,45.5,45.56,213619.0,45.75,45.75,45.5,45.56,213619.0
2018-06-28 09:30:00,45.46,45.97,45.41,45.82,105551.0,45.46,45.97,45.41,45.82,105551.0
2018-06-28 10:00:00,45.81,45.91,45.53,45.59,117230.0,45.81,45.91,45.53,45.59,117230.0
2018-06-28 10:30:00,45.58,45.68,45.44,45.66,47033.0,45.58,45.68,45.44,45.66,47033.0
2018-06-28 11:00:00,45.65,45.73,45.57,45.67,120257.0,45.65,45.73,45.57,45.67,120257.0
2018-06-28 11:30:00,45.66,45.72,45.48,45.61,101034.0,45.66,45.72,45.48,45.61,101034.0
2018-06-28 12:00:00,45.64,45.68,45.51,45.56,54955.0,45.64,45.68,45.51,45.56,54955.0
2018-06-28 12:30:00,45.59,45.7,45.56,45.7,132194.0,45.59,45.7,45.56,45.7,132194.0
2018-06-28 13:00:00,45.69,45.77,45.57,45.77,34082.0,45.69,45.77,45.57,45.77,34082.0
2018-06-28 13:30:00,45.79,45.92,45.71,45.91,61122.0,45.79,45.92,45.71,45.91,61122.0
2018-06-28 14:00:00,45.91,45.98,45.88,45.93,36123.0,45.91,45.98,45.88,45.93,36123.0
2018-06-28 14:30:00,45.93,46.14,45.88,46.13,59252.0,45.93,46.14,45.88,46.13,59252.0
2018-06-28 15:00:00,46.13,46.24,46.04,46.09,83205.0,46.13,46.24,46.04,46.09,83205.0
2018-06-28 15:30:00,46.09,46.09,45.94,46.01,136315.0,46.09,46.09,45.94,46.01,136315.0
2018-06-29 09:30:00,46.37,46.64,46.12,46.44,172473.0,46.37,46.64,46.12,46.44,172473.0
2018-06-29 10:00:00,46.43,46.52,46.17,46.4,133813.0,46.43,46.52,46.17,46.4,133813.0
2018-06-29 10:30:00,46.37,46.37,45.93,46.02,70358.0,46.37,46.37,45.93,46.02,70358.0
2018-06-29 11:00:00,46.02,46.02,45.83,45.94,81253.0,46.02,46.02,45.83,45.94,81253.0
2018-06-29 11:30:00,45.96,45.96,45.74,45.78,50236.0,45.96,45.96,45.74,45.78,50236.0
2018-06-29 12:00:00,45.78,45.78,45.57,45.63,82124.0,45.78,45.78,45.57,45.63,82124.0
2018-06-29 12:30:00,45.63,45.64,45.53,45.59,54641.0,45.63,45.64,45.53,45.59,54641.0
2018-06-29 13:00:00,45.59,45.61,45.54,45.58,75607.0,45.59,45.61,45.54,45.58,75607.0
2018-06-29 13:30:00,45.58,45.61,45.42,45.43,118218.0,45.58,45.61,45.42,45.43,118218.0
2018-06-29 14:00:00,45.43,45.48,45.39,45.45,85962.0,45.43,45.48,45.39,45.45,85962.0
2018-06-29 14:30:00,45.45,45.45,45.18,45.23,86376.0,45.45,45.45,45.18,45.23,86376.0
2018-06-29 15:00:00,45.23,45.32,44.96,44.98,197726.0,45.23,45.32,44.96,44.98,197726.0
2018-06-29 15:30:00,44.99,45.04,44.49,44.56,523505.0,44.99,45.04,44.49,44.56,523505.0
2018-07-02 09:30:00,44.39,44.39,43.89,44.34,438073.0,44.39,44.39,43.89,44.34,438073.0
2018-07-02 10:00:00,44.35,44.81,44.35,44.76,342265.0,44.35,44.81,44.35,44.76,342265.0
2018-07-02 10:30:00,44.76,44.98,44.5,44.76,335716.0,44.76,44.98,44.5,44.76,335716.0
2018-07-02 11:00:00,44.78,44.81,44.39,44.45,129178.0,44.78,44.81,44.39,44.45,129178.0
2018-07-02 11:30:00,44.43,44.57,44.33,44.55,107144.0,44.43,44.57,44.33,44.55,107144.0
2018-07-02 12:00:00,44.56,44.73,44.45,44.64,105777.0,44.56,44.73,44.45,44.64,105777.0
2018-07-02 12:30:00,44.65,44.82,44.65,44.82,129222.0,44.65,44.82,44.65,44.82,129222.0
2018-07-02 13:00:00,44.82,44.94,44.78,44.89,85531.0,44.82,44.94,44.78,44.89,85531.0
2018-07-02 13:30:00,44.88,44.92,44.75,44.83,142106.0,44.88,44.92,44.75,44.83,142106.0
2018-07-02 14:00:00,44.83,44.99,44.77,44.83,140866.0,44.83,44.99,44.77,44.83,140866.0
2018-07-02 14:30:00,44.83,44.95,44.8,44.81,188865.0,44.83,44.95,44.8,44.81,188865.0
2018-07-02 15:00:00,44.81,45.14,44.8,45.06,214206.0,44.81,45.14,44.8,45.06,214206.0
2018-07-02 15:30:00,45.05,45.13,44.98,45.11,491589.0,45.05,45.13,44.98,45.11,491589.0
2018-07-03 09:30:00,45.47,45.55,45.09,45.54,105988.0,45.47,45.55,45.09,45.54,105988.0
2018-07-03 10:00:00,45.57,46.3,45.57,46.2,136833.0,45.57,46.3,45.57,46.2,136833.0
2018-07-03 10:30:00,46.18,46.38,46.03,46.14,90349.0,46.18,46.38,46.03,46.14,90349.0
2018-07-03 11:00:00,46.15,46.43,46.1,46.41,90228.0,46.15,46.43,46.1,46.41,90228.0
2018-07-03 11:30:00,46.41,46.49,46.13,46.25,72756.0,46.41,46.49,46.13,46.25,72756.0
2018-07-03 12:00:00,46.26,46.36,46.03,46.24,106940.0,46.26,46.36,46.03,46.24,106940.0
2018-07-03 12:30:00,46.24,46.47,46.17,46.4,261428.0,46.24,46.47,46.17,46.4,261428.0
2018-07-05 09:30:00,46.21,46.58,45.78,45.78,113114.0,46.21,46.58,45.78,45.78,113114.0
2018-07-05 10:00:00,45.77,45.89,45.57,45.66,46803.0,45.77,45.89,45.57,45.66,46803.0
2018-07-05 10:30:00,45.66,45.91,45.59,45.68,52158.0,45.66,45.91,45.59,45.68,52158.0
2018-07-05 11:00:00,45.67,46.05,45.65,45.9,79692.0,45.67,46.05,45.65,45.9,79692.0
2018-07-05 11:30:00,45.9,46.12,45.89,45.98,55715.0,45.9,46.12,45.89,45.98,55715.0
2018-07-05 12:00:00,45.97,46.04,45.77,46.03,46819.0,45.97,46.04,45.77,46.03,46819.0
2018-07-05 12:30:00,46.05,46.05,45.86,45.89,35331.0,46.05,46.05,45.86,45.89,35331.0
2018-07-05 13:00:00,45.89,45.94,45.75,45.75,33509.0,45.89,45.94,45.75,45.75,33509.0
2018-07-05 13:30:00,45.74,45.74,45.55,45.59,43161.0,45.74,45.74,45.55,45.59,43161.0
2018-07-05 14:00:00,45.59,45.73,45.51,45.73,49779.0,45.59,45.73,45.51,45.73,49779.0
2018-07-05 14:30:00,45.74,45.81,45.68,45.7,67521.0,45.74,45.81,45.68,45.7,67521.0
2018-07-05 15:00:00,45.69,45.72,45.61,45.61,60567.0,45.69,45.72,45.61,45.61,60567.0
2018-07-05 15:30:00,45.61,45.77,45.57,45.75,165684.0,45.61,45.77,45.57,45.75,165684.0
2018-07-06 09:30:00,45.56,46.02,45.16,45.95,43136.0,45.56,46.02,45.16,45.95,43136.0
2018-07-06 10:00:00,45.97,46.23,45.94,46.23,19285.0,45.97,46.23,45.94,46.23,19285.0
2018-07-06 10:30:00,46.26,46.41,46.12,46.27,32232.0,46.26,46.41,46.12,46.27,32232.0
2018-07-06 11:00:00,46.27,46.36,46.0,46.03,27888.0,46.27,46.36,46.0,46.03,27888.0
2018-07-06 11:30:00,46.03,46.08,45.88,45.94,29860.0,46.03,46.08,45.88,45.94,29860.0
2018-07-06 12:00:00,45.92,46.06,45.87,46.05,24368.0,45.92,46.06,45.87,46.05,24368.0
2018-07-06 12:30:00,46.05,46.36,46.02,46.33,33390.0,46.05,46.36,46.02,46.33,33390.0
2018-07-06 13:00:00,46.34,46.39,46.28,46.39,22246.0,46.34,46.39,46.28,46.39,22246.0
2018-07-06 13:30:00,46.39,46.5,46.37,46.43,52260.0,46.39,46.5,46.37,46.43,52260.0
2018-07-06 14:00:00,46.41,46.42,46.24,46.27,16370.0,46.41,46.42,46.24,46.27,16370.0
2018-07-06 14:30:00,46.26,46.27,46.17,46.18,26699.0,46.26,46.27,46.17,46.18,26699.0
2018-07-06 15:00:00,46.19,46.34,46.11,46.31,28217.0,46.19,46.34,46.11,46.31,28217.0
2018-07-06 15:30:00,46.32,46.35,46.15,46.25,254334.0,46.32,46.35,46.15,46.25,254334.0
2018-07-09 09:30:00,46.48,46.75,45.9,45.98,97351.0,46.48,46.75,45.9,45.98,97351.0
2018-07-09 10:00:00,45.97,46.26,45.75,45.83,73083.0,45.97,46.26,45.75,45.83,73083.0
2018-07-09 10:30:00,45.83,45.9,45.59,45.74,110653.0,45.83,45.9,45.59,45.74,110653.0
2018-07-09 11:00:00,45.75,45.76,45.47,45.52,115376.0,45.75,45.76,45.47,45.52,115376.0
2018-07-09 11:30:00,45.52,45.58,45.29,45.45,147575.0,45.52,45.58,45.29,45.45,147575.0
2018-07-09 12:00:00,45.45,45.58,45.39,45.53,103587.0,45.45,45.58,45.39,45.53,103587.0
2018-07-09 12:30:00,45.54,45.6,45.48,45.5,65541.0,45.54,45.6,45.48,45.5,65541.0
2018-07-09 13:00:00,45.52,45.66,45.41,45.6,75177.0,45.52,45.66,45.41,45.6,75177.0
2018-07-09 13:30:00,45.62,45.74,45.58,45.7,50082.0,45.62,45.74,45.58,45.7,50082.0
2018-07-09 14:00:00,45.7,45.78,45.67,45.77,68778.0,45.7,45.78,45.67,45.77,68778.0
2018-07-09 14:30:00,45.77,45.79,45.69,45.72,35996.0,45.77,45.79,45.69,45.72,35996.0
2018-07-09 15:00:00,45.72,45.81,45.68,45.78,55155.0,45.72,45.81,45.68,45.78,55155.0
2018-07-09 15:30:00,45.78,45.9,45.76,45.81,186849.0,45.78,45.9,45.76,45.81,186849.0
2018-07-10 09:30:00,45.21,46.05,45.21,45.69,310529.0,45.21,46.05,45.21,45.69,310529.0
2018-07-10 10:00:00,45.69,45.93,45.55,45.55,59782.0,45.69,45.93,45.55,45.55,59782.0
2018-07-10 10:30:00,45.55,45.72,45.46,45.54,75537.0,45.55,45.72,45.46,45.54,75537.0
2018-07-10 11:00:00,45.53,45.55,45.31,45.36,67282.0,45.53,45.55,45.31,45.36,67282.0
2018-07-10 11:30:00,45.36,45.5,45.29,45.39,77626.0,45.36,45.5,45.29,45.39,77626.0
2018-07-10 12:00:00,45.4,45.6,45.35,45.6,54550.0,45.4,45.6,45.35,45.6,54550.0
2018-07-10 12:30:00,45.59,45.73,45.57,45.64,45518.0,45.59,45.73,45.57,45.64,45518.0
2018-07-10 13:00:00,45.64,45.64,45.48,45.53,53203.0,45.64,45.64,45.48,45.53,53203.0
2018-07-10 13:30:00,45.53,45.65,45.43,45.54,80827.0,45.53,45.65,45.43,45.54,80827.0
2018-07-10 14:00:00,45.53,45.6,45.37,45.59,168537.0,45.53,45.6,45.37,45.59,168537.0
2018-07-10 14:30:00,45.59,45.72,45.59,45.64,62169.0,45.59,45.72,45.59,45.64,62169.0
2018-07-10 15:00:00,45.63,45.67,45.54,45.58,78960.0,45.63,45.67,45.54,45.58,78960.0
2018-07-10 15:30:00,45.59,45.84,45.59,45.83,266415.0,45.59,45.84,45.59,45.83,266415.0
2018-07-11 09:30:00,45.29,45.65,44.62,44.86,70258.0,45.29,45.65,44.62,44.86,70258.0
2018-07-11 10:00:00,44.96,45.41,44.84,45.39,39187.0,44.96,45.41,44.84,45.39,39187.0
2018-07-11 10:30:00,45.45,45.54,45.25,45.38,27065.0,45.45,45.54,45.25,45.38,27065.0
2018-07-11 11:00:00,45.4,45.48,45.29,45.32,26540.0,45.4,45.48,45.29,45.32,26540.0
2018-07-11 11:30:00,45.3,45.35,45.14,45.31,26482.0,45.3,45.35,45.14,45.31,26482.0
2018-07-11 12:00:00,45.31,45.39,45.18,45.19,22111.0,45.31,45.39,45.18,45.19,22111.0
2018-07-11 12:30:00,45.18,45.27,45.16,45.23,15141.0,45.18,45.27,45.16,45.23,15141.0
2018-07-11 13:00:00,45.27,45.27,45.19,45.25,15955.0,45.27,45.27,45.19,45.25,15955.0
2018-07-11 13:30:00,45.28,45.38,45.23,45.37,16326.0,45.28,45.38,45.23,45.37,16326.0
2018-07-11 14:00:00,45.38,45.41,45.26,45.39,22118.0,45.38,45.41,45.26,45.39,22118.0
2018-07-11 14:30:00,45.4,45.5,45.36,45.45,22409.0,45.4,45.5,45.36,45.45,22409.0
2018-07-11 15:00:00,45.44,45.51,45.3,45.3,35027.0,45.44,45.51,45.3,45.3,35027.0
2018-07-11 15:30:00,45.31,45.43,45.29,45.39,182294.0,45.31,45.43,45.29,45.39,182294.0
2018-07-12 09:30:00,45.43,45.43,44.46,44.61,202048.0,45.43,45.43,44.46,44.61,202048.0
2018-07-12 10:00:00,44.65,44.79,43.84,43.85,227460.0,44.65,44.79,43.84,43.85,227460.0
2018-07-12 10:30:00,43.85,44.09,43.71,43.82,173262.0,43.85,44.09,43.71,43.82,173262.0
2018-07-12 11:00:00,43.83,43.83,43.51,43.7,127021.0,43.83,43.83,43.51,43.7,127021.0
2018-07-12 11:30:00,43.7,43.81,43.42,43.48,98379.0,43.7,43.81,43.42,43.48,98379.0
2018-07-12 12:00:00,43.48,43.66,43.38,43.64,90111.0,43.48,43.66,43.38,43.64,90111.0
2018-07-12 12:30:00,43.66,43.9,43.65,43.86,129466.0,43.66,43.9,43.65,43.86,129466.0
2018-07-12 13:00:00,43.86,44.16,43.84,44.15,77222.0,43.86,44.16,43.84,44.15,77222.0
2018-07-12 13:30:00,44.15,44.17,43.98,44.04,74033.0,44.15,44.17,43.98,44.04,74033.0
2018-07-12 14:00:00,44.05,44.28,44.0,44.27,61900.0,44.05,44.28,44.0,44.27,61900.0
2018-07-12 14:30:00,44.27,44.32,44.13,44.23,80864.0,44.27,44.32,44.13,44.23,80864.0
2018-07-12 15:00:00,44.23,44.34,44.18,44.23,96465.0,44.23,44.34,44.18,44.23,96465.0
2018-07-12 15:30:00,44.23,44.33,44.11,44.29,313879.0,44.23,44.33,44.11,44.29,313879.0
2018-07-13 09:30:00,44.22,45.28,44.22,45.13,121966.0,44.22,45.28,44.22,45.13,121966.0
2018-07-13 10:00:00,45.16,45.45,44.83,44.83,144591.0,45.16,45.45,44.83,44.83,144591.0
2018-07-13 10:30:00,44.85,44.91,44.43,44.6,144979.0,44.85,44.91,44.43,44.6,144979.0
2018-07-13 11:00:00,44.62,44.85,44.61,44.71,75736.0,44.62,44.85,44.61,44.71,75736.0
2018-07-13 11:30:00,44.71,44.91,44.71,44.9,72200.0,44.71,44.91,44.71,44.9,72200.0
2018-07-13 12:00:00,44.9,44.93,44.76,44.8,49426.0,44.9,44.93,44.76,44.8,49426.0
2018-07-13 12:30:00,44.79,44.89,44.7,44.86,54256.0,44.79,44.89,44.7,44.86,54256.0
2018-07-13 13:00:00,44.86,44.99,44.7,44.75,57273.0,44.86,44.99,44.7,44.75,57273.0
2018-07-13 13:30:00,44.77,44.8,44.58,44.78,50633.0,44.77,44.8,44.58,44.78,50633.0
2018-07-13 14:00:00,44.78,44.82,44.67,44.82,55513.0,44.78,44.82,44.67,44.82,55513.0
2018-07-13 14:30:00,44.82,44.86,44.71,44.71,62074.0,44.82,44.86,44.71,44.71,62074.0
2018-07-13 15:00:00,44.71,44.81,44.5,44.51,107668.0,44.71,44.81,44.5,44.51,107668.0
2018-07-13 15:30:00,44.51,44.57,44.48,44.57,267845.0,44.51,44.57,44.48,44.57,267845.0
2018-07-16 09:30:00,44.51,45.0,44.07,44.28,56227.0,44.51,45.0,44.07,44.28,56227.0
2018-07-16 10:00:00,44.28,44.42,43.99,44.16,54667.0,44.28,44.42,43.99,44.16,54667.0
2018-07-16 10:30:00,44.21,44.32,44.1,44.14,106937.0,44.21,44.32,44.1,44.14,106937.0
2018-07-16 11:00:00,44.14,44.46,44.14,44.38,168686.0,44.14,44.46,44.14,44.38,168686.0
2018-07-16 11:30:00,44.37,44.41,44.18,44.25,35275.0,44.37,44.41,44.18,44.25,35275.0
2018-07-16 12:00:00,44.29,44.51,44.26,44.47,34159.0,44.29,44.51,44.26,44.47,34159.0
2018-07-16 12:30:00,44.48,44.51,44.26,44.28,29971.0,44.48,44.51,44.26,44.28,29971.0
2018-07-16 13:00:00,44.29,44.46,44.25,44.39,41701.0,44.29,44.46,44.25,44.39,41701.0
2018-07-16 13:30:00,44.4,44.53,44.39,44.47,38649.0,44.4,44.53,44.39,44.47,38649.0
2018-07-16 14:00:00,44.47,44.6,44.39,44.55,41920.0,44.47,44.6,44.39,44.55,41920.0
2018-07-16 14:30:00,44.54,44.58,44.39,44.4,54135.0,44.54,44.58,44.39,44.4,54135.0
2018-07-16 15:00:00,44.4,44.49,44.37,44.48,64739.0,44.4,44.49,44.37,44.48,64739.0
2018-07-16 15:30:00,44.49,44.54,44.43,44.48,265056.0,44.49,44.54,44.43,44.48,265056.0
2018-07-17 09:30:00,44.49,45.43,43.81,45.11,155478.0,44.49,45.43,43.81,45.11,155478.0
2018-07-17 10:00:00,45.13,45.4,45.0,45.34,82017.0,45.13,45.4,45.0,45.34,82017.0
2018-07-17 10:30:00,45.35,45.55,45.29,45.4,169252.0,45.35,45.55,45.29,45.4,169252.0
2018-07-17 11:00:00,45.4,45.62,45.23,45.42,82110.0,45.4,45.62,45.23,45.42,82110.0
2018-07-17 11:30:00,45.43,45.73,45.41,45.7,52667.0,45.43,45.73,45.41,45.7,52667.0
2018-07-17 12:00:00,45.7,45.77,45.53,45.66,55969.0,45.7,45.77,45.53,45.66,55969.0
2018-07-17 12:30:00,45.66,45.66,45.5,45.58,64238.0,45.66,45.66,45.5,45.58,64238.0
2018-07-17 13:00:00,45.58,45.75,45.54,45.72,39285.0,45.58,45.75,45.54,45.72,39285.0
2018-07-17 13:30:00,45.74,45.87,45.69,45.75,83181.0,45.74,45.87,45.69,45.75,83181.0
2018-07-17 14:00:00,45.76,45.8,45.65,45.78,57705.0,45.76,45.8,45.65,45.78,57705.0
2018-07-17 14:30:00,45.78,45.96,45.77,45.93,91635.0,45.78,45.96,45.77,45.93,91635.0
2018-07-17 15:00:00,45.94,45.98,45.85,45.94,87231.0,45.94,45.98,45.85,45.94,87231.0
2018-07-17 15:30:00,45.94,46.04,45.86,45.92,251087.0,45.94,46.04,45.86,45.92,251087.0
2018-07-18 09:30:00,46.09,46.44,45.82,45.84,106383.0,46.09,46.44,45.82,45.84,106383.0
2018-07-18 10:00:00,45.88,46.27,45.7,46.2,49426.0,45.88,46.27,45.7,46.2,49426.0
2018-07-18 10:30:00,46.19,46.21,45.69,45.94,73193.0,46.19,46.21,45.69,45.94,73193.0
2018-07-18 11:00:00,45.93,46.19,45.89,46.11,64496.0,45.93,46.19,45.89,46.11,64496.0
2018-07-18 11:30:00,46.1,46.29,46.1,46.25,52139.0,46.1,46.29,46.1,46.25,52139.0
2018-07-18 12:00:00,46.25,46.25,45.96,45.98,33273.0,46.25,46.25,45.96,45.98,33273.0
2018-07-18 12:30:00,45.97,46.17,45.89,46.14,36285.0,45.97,46.17,45.89,46.14,36285.0
2018-07-18 13:00:00,46.15,46.27,46.14,46.27,42616.0,46.15,46.27,46.14,46.27,42616.0
2018-07-18 13:30:00,46.28,46.28,46.13,46.22,40406.0,46.28,46.28,46.13,46.22,40406.0
2018-07-18 14:00:00,46.22,46.31,46.21,46.25,49183.0,46.22,46.31,46.21,46.25,49183.0
2018-07-18 14:30:00,46.25,46.43,46.24,46.38,44963.0,46.25,46.43,46.24,46.38,44963.0
2018-07-18 15:00:00,46.38,46.54,46.33,46.47,72997.0,46.38,46.54,46.33,46.47,72997.0
2018-07-18 15:30:00,46.47,46.52,46.3,46.45,314535.0,46.47,46.52,46.3,46.45,314535.0
2018-07-19 09:30:00,46.31,46.75,46.18,46.55,72061.0,46.31,46.75,46.18,46.55,72061.0
2018-07-19 10:00:00,46.63,46.96,46.56,46.8,43579.0,46.63,46.96,46.56,46.8,43579.0
2018-07-19 10:30:00,46.78,47.07,46.78,47.07,69260.0,46.78,47.07,46.78,47.07,69260.0
2018-07-19 11:00:00,47.09,47.15,46.92,46.92,71720.0,47.09,47.15,46.92,46.92,71720.0
2018-07-19 11:30:00,46.94,47.04,46.85,46.95,27321.0,46.94,47.04,46.85,46.95,27321.0
2018-07-19 12:00:00,46.97,46.98,46.89,46.94,21492.0,46.97,46.98,46.89,46.94,21492.0
2018-07-19 12:30:00,46.98,47.05,46.94,46.98,27079.0,46.98,47.05,46.94,46.98,27079.0
2018-07-19 13:00:00,46.97,47.02,46.85,47.0,25374.0,46.97,47.02,46.85,47.0,25374.0
2018-07-19 13:30:00,46.99,47.07,46.92,46.97,24985.0,46.99,47.07,46.92,46.97,24985.0
2018-07-19 14:00:00,46.99,47.06,46.89,46.96,57426.0,46.99,47.06,46.89,46.96,57426.0
2018-07-19 14:30:00,46.96,47.02,46.88,46.94,68059.0,46.96,47.02,46.88,46.94,68059.0
2018-07-19 15:00:00,46.96,46.97,46.83,46.95,44347.0,46.96,46.97,46.83,46.95,44347.0
2018-07-19 15:30:00,46.95,47.04,46.92,46.99,203246.0,46.95,47.04,46.92,46.99,203246.0
2018-07-20 09:30:00,46.99,47.31,46.89,47.3,56488.0,46.99,47.31,46.89,47.3,56488.0
2018-07-20 10:00:00,47.28,47.35,46.74,46.88,49393.0,47.28,47.35,46.74,46.88,49393.0
2018-07-20 10:30:00,46.87,46.87,46.68,46.79,36073.0,46.87,46.87,46.68,46.79,36073.0
2018-07-20 11:00:00,46.79,46.87,46.69,46.78,29578.0,46.79,46.87,46.69,46.78,29578.0
2018-07-20 11:30:00,46.8,46.86,46.65,46.66,27611.0,46.8,46.86,46.65,46.66,27611.0
2018-07-20 12:00:00,46.66,46.71,46.55,46.6,24616.0,46.66,46.71,46.55,46.6,24616.0
2018-07-20 12:30:00,46.61,46.73,46.57,46.65,20374.0,46.61,46.73,46.57,46.65,20374.0
2018-07-20 13:00:00,46.65,46.65,46.4,46.44,18275.0,46.65,46.65,46.4,46.44,18275.0
2018-07-20 13:30:00,46.46,46.5,46.37,46.38,35963.0,46.46,46.5,46.37,46.38,35963.0
2018-07-20 14:00:00,46.38,46.38,46.01,46.03,68861.0,46.38,46.38,46.01,46.03,68861.0
2018-07-20 14:30:00,46.03,46.23,45.97,46.1,44723.0,46.03,46.23,45.97,46.1,44723.0
2018-07-20 15:00:00,46.12,46.16,46.05,46.11,47255.0,46.12,46.16,46.05,46.11,47255.0
2018-07-20 15:30:00,46.1,46.12,45.97,45.98,207406.0,46.1,46.12,45.97,45.98,207406.0
2018-07-23 09:30:00,46.09,46.7,46.05,46.33,71864.0,46.09,46.7,46.05,46.33,71864.0
2018-07-23 10:00:00,46.34,46.39,46.08,46.24,50415.0,46.34,46.39,46.08,46.24,50415.0
2018-07-23 10:30:00,46.25,46.49,46.17,46.37,42669.0,46.25,46.49,46.17,46.37,42669.0
2018-07-23 11:00:00,46.37,46.5,46.32,46.36,39906.0,46.37,46.5,46.32,46.36,39906.0
2018-07-23 11:30:00,46.36,46.66,46.36,46.6,26595.0,46.36,46.66,46.36,46.6,26595.0
2018-07-23 12:00:00,46.61,46.92,46.57,46.92,97316.0,46.61,46.92,46.57,46.92,97316.0
2018-07-23 12:30:00,46.94,46.97,46.73,46.73,49131.0,46.94,46.97,46.73,46.73,49131.0
2018-07-23 13:00:00,46.74,46.86,46.74,46.79,20310.0,46.74,46.86,46.74,46.79,20310.0
2018-07-23 13:30:00,46.79,46.86,46.6,46.63,33745.0,46.79,46.86,46.6,46.63,33745.0
2018-07-23 14:00:00,46.67,46.67,46.53,46.58,47572.0,46.67,46.67,46.53,46.58,47572.0
2018-07-23 14:30:00,46.57,46.73,46.51,46.66,28960.0,46.57,46.73,46.51,46.66,28960.0
2018-07-23 15:00:00,46.68,46.68,46.54,46.57,40100.0,46.68,46.68,46.54,46.57,40100.0
2018-07-23 15:30:00,46.57,46.6,46.42,46.45,233101.0,46.57,46.6,46.42,46.45,233101.0
2018-07-24 09:30:00,46.95,47.33,46.32,46.34,140432.0,46.95,47.33,46.32,46.34,140432.0
2018-07-24 10:00:00,46.33,46.43,45.73,45.98,101468.0,46.33,46.43,45.73,45.98,101468.0
2018-07-24 10:30:00,45.98,46.04,45.55,45.62,104742.0,45.98,46.04,45.55,45.62,104742.0
2018-07-24 11:00:00,45.6,45.94,45.6,45.92,84430.0,45.6,45.94,45.6,45.92,84430.0
2018-07-24 11:30:00,45.93,46.02,45.85,45.88,61050.0,45.93,46.02,45.85,45.88,61050.0
2018-07-24 12:00:00,45.88,45.95,45.76,45.8,29429.0,45.88,45.95,45.76,45.8,29429.0
2018-07-24 12:30:00,45.8,45.81,45.44,45.55,42014.0,45.8,45.81,45.44,45.55,42014.0
2018-07-24 13:00:00,45.54,45.62,45.28,45.28,47827.0,45.54,45.62,45.28,45.28,47827.0
2018-07-24 13:30:00,45.31,45.33,45.16,45.24,65272.0,45.31,45.33,45.16,45.24,65272.0
2018-07-24 14:00:00,45.23,45.23,45.12,45.18,98774.0,45.23,45.23,45.12,45.18,98774.0
2018-07-24 14:30:00,45.19,45.32,45.14,45.19,73922.0,45.19,45.32,45.14,45.19,73922.0
2018-07-24 15:00:00,45.19,45.29,45.18,45.29,95071.0,45.19,45.29,45.18,45.29,95071.0
2018-07-24 15:30:00,45.29,45.3,45.12,45.16,314123.0,45.29,45.3,45.12,45.16,314123.0
2018-07-25 09:30:00,45.08,46.22,45.08,45.87,76746.0,45.08,46.22,45.08,45.87,76746.0
2018-07-25 10:00:00,45.88,45.9,45.16,45.19,70340.0,45.88,45.9,45.16,45.19,70340.0
2018-07-25 10:30:00,45.17,45.48,45.09,45.46,53603.0,45.17,45.48,45.09,45.46,53603.0
2018-07-25 11:00:00,45.46,45.51,45.35,45.47,79652.0,45.46,45.51,45.35,45.47,79652.0
2018-07-25 11:30:00,45.47,45.5,45.3,45.45,69758.0,45.47,45.5,45.3,45.45,69758.0
2018-07-25 12:00:00,45.47,45.52,45.36,45.49,35025.0,45.47,45.52,45.36,45.49,35025.0
2018-07-25 12:30:00,45.49,45.54,45.41,45.51,36688.0,45.49,45.54,45.41,45.51,36688.0
2018-07-25 13:00:00,45.52,45.59,45.41,45.42,25608.0,45.52,45.59,45.41,45.42,25608.0
2018-07-25 13:30:00,45.43,45.43,45.29,45.32,27339.0,45.43,45.43,45.29,45.32,27339.0
2018-07-25 14:00:00,45.33,45.37,45.25,45.32,36098.0,45.33,45.37,45.25,45.32,36098.0
2018-07-25 14:30:00,45.33,45.59,45.32,45.59,40000.0,45.33,45.59,45.32,45.59,40000.0
2018-07-25 15:00:00,45.58,45.72,45.57,45.65,47380.0,45.58,45.72,45.57,45.65,47380.0
2018-07-25 15:30:00,45.65,45.88,45.61,45.84,195241.0,45.65,45.88,45.61,45.84,195241.0
2018-07-26 09:30:00,45.79,46.94,45.79,46.67,84424.0,45.79,46.94,45.79,46.67,84424.0
2018-07-26 10:00:00,46.64,46.86,46.45,46.5,72071.0,46.64,46.86,46.45,46.5,72071.0
2018-07-26 10:30:00,46.48,46.58,46.12,46.12,65529.0,46.48,46.58,46.12,46.12,65529.0
2018-07-26 11:00:00,46.13,46.27,46.07,46.17,40618.0,46.13,46.27,46.07,46.17,40618.0
2018-07-26 11:30:00,46.18,46.29,45.94,45.97,36878.0,46.18,46.29,45.94,45.97,36878.0
2018-07-26 12:00:00,45.98,46.01,45.55,45.67,38920.0,45.98,46.01,45.55,45.67,38920.0
2018-07-26 12:30:00,45.69,45.72,45.58,45.59,27515.0,45.69,45.72,45.58,45.59,27515.0
2018-07-26 13:00:00,45.57,45.58,45.34,45.44,27561.0,45.57,45.58,45.34,45.44,27561.0
2018-07-26 13:30:00,45.44,45.65,45.43,45.65,28558.0,45.44,45.65,45.43,45.65,28558.0
2018-07-26 14:00:00,45.66,45.66,45.57,45.65,27850.0,45.66,45.66,45.57,45.65,27850.0
2018-07-26 14:30:00,45.64,45.85,45.64,45.81,43640.0,45.64,45.85,45.64,45.81,43640.0
2018-07-26 15:00:00,45.82,45.96,45.82,45.94,42257.0,45.82,45.96,45.82,45.94,42257.0
2018-07-26 15:30:00,45.94,46.01,45.87,45.91,162118.0,45.94,46.01,45.87,45.91,162118.0
2018-07-27 09:30:00,45.92,46.03,45.01,45.22,98740.0,45.92,46.03,45.01,45.22,98740.0
2018-07-27 10:00:00,45.25,45.29,44.78,44.79,52414.0,45.25,45.29,44.78,44.79,52414.0
2018-07-27 10:30:00,44.8,44.87,44.17,44.28,109200.0,44.8,44.87,44.17,44.28,109200.0
2018-07-27 11:00:00,44.28,44.42,43.95,43.96,101180.0,44.28,44.42,43.95,43.96,101180.0
2018-07-27 11:30:00,43.96,44.26,43.96,44.08,79800.0,43.96,44.26,43.96,44.08,79800.0
2018-07-27 12:00:00,44.07,44.3,44.03,44.08,72146.0,44.07,44.3,44.03,44.08,72146.0
2018-07-27 12:30:00,44.1,44.13,43.99,44.0,60927.0,44.1,44.13,43.99,44.0,60927.0
2018-07-27 13:00:00,44.0,44.21,43.97,44.16,56319.0,44.0,44.21,43.97,44.16,56319.0
2018-07-27 13:30:00,44.15,44.17,44.03,44.11,28420.0,44.15,44.17,44.03,44.11,28420.0
2018-07-27 14:00:00,44.1,44.1,43.87,43.94,34255.0,44.1,44.1,43.87,43.94,34255.0
2018-07-27 14:30:00,43.96,44.05,43.88,43.94,80003.0,43.96,44.05,43.88,43.94,80003.0
2018-07-27 15:00:00,43.94,43.99,43.8,43.8,51955.0,43.94,43.99,43.8,43.8,51955.0
2018-07-27 15:30:00,43.82,43.84,43.62,43.73,236774.0,43.82,43.84,43.62,43.73,236774.0
2018-07-30 09:30:00,43.72,44.34,43.72,44.14,79262.0,43.72,44.34,43.72,44.14,79262.0
2018-07-30 10:00:00,44.19,44.64,44.19,44.59,105446.0,44.19,44.64,44.19,44.59,105446.0
2018-07-30 10:30:00,44.55,44.78,44.38,44.43,228274.0,44.55,44.78,44.38,44.43,228274.0
2018-07-30 11:00:00,44.45,44.51,44.2,44.27,79123.0,44.45,44.51,44.2,44.27,79123.0
2018-07-30 11:30:00,44.28,44.66,44.24,44.58,107965.0,44.28,44.66,44.24,44.58,107965.0
2018-07-30 12:00:00,44.58,44.6,43.77,43.88,124100.0,44.58,44.6,43.77,43.88,124100.0
2018-07-30 12:30:00,43.89,43.94,43.64,43.79,59212.0,43.89,43.94,43.64,43.79,59212.0
2018-07-30 13:00:00,43.8,43.88,43.71,43.87,53773.0,43.8,43.88,43.71,43.87,53773.0
2018-07-30 13:30:00,43.85,43.88,43.71,43.8,47817.0,43.85,43.88,43.71,43.8,47817.0
2018-07-30 14:00:00,43.83,44.08,43.82,43.99,76837.0,43.83,44.08,43.82,43.99,76837.0
2018-07-30 14:30:00,43.99,44.03,43.87,44.0,51000.0,43.99,44.03,43.87,44.0,51000.0
2018-07-30 15:00:00,44.0,44.06,43.92,43.97,60259.0,44.0,44.06,43.92,43.97,60259.0
2018-07-30 15:30:00,43.97,44.02,43.84,43.95,227997.0,43.97,44.02,43.84,43.95,227997.0
2018-07-31 09:30:00,44.16,44.62,44.0,44.39,86390.0,44.16,44.62,44.0,44.39,86390.0
2018-07-31 10:00:00,44.39,44.4,43.97,44.16,84573.0,44.39,44.4,43.97,44.16,84573.0
2018-07-31 10:30:00,44.15,44.45,44.14,44.34,59845.0,44.15,44.45,44.14,44.34,59845.0
2018-07-31 11:00:00,44.39,44.72,44.38,44.72,62481.0,44.39,44.72,44.38,44.72,62481.0
2018-07-31 11:30:00,44.74,44.82,44.64,44.74,43583.0,44.74,44.82,44.64,44.74,43583.0
2018-07-31 12:00:00,44.74,44.96,44.71,44.91,55610.0,44.74,44.96,44.71,44.91,55610.0
2018-07-31 12:30:00,44.91,44.93,44.82,44.83,33999.0,44.91,44.93,44.82,44.83,33999.0
2018-07-31 13:00:00,44.85,44.88,44.69,44.72,37076.0,44.85,44.88,44.69,44.72,37076.0
2018-07-31 13:30:00,44.71,44.71,44.58,44.63,44975.0,44.71,44.71,44.58,44.63,44975.0
2018-07-31 14:00:00,44.61,44.7,44.53,44.68,43859.0,44.61,44.7,44.53,44.68,43859.0
2018-07-31 14:30:00,44.68,44.69,44.45,44.47,46806.0,44.68,44.69,44.45,44.47,46806.0
2018-07-31 15:00:00,44.47,44.55,44.45,44.48,56992.0,44.47,44.55,44.45,44.48,56992.0
2018-07-31 15:30:00,44.48,44.51,44.37,44.4,209963.0,44.48,44.51,44.37,44.4,209963.0
2018-08-01 09:30:00,44.42,44.73,44.11,44.48,52664.0,44.42,44.73,44.11,44.48,52664.0
2018-08-01 10:00:00,44.49,44.68,44.15,44.66,52076.0,44.49,44.68,44.15,44.66,52076.0
2018-08-01 10:30:00,44.62,44.7,44.31,44.35,53311.0,44.62,44.7,44.31,44.35,53311.0
2018-08-01 11:00:00,44.34,44.37,43.9,43.93,95891.0,44.34,44.37,43.9,43.93,95891.0
2018-08-01 11:30:00,43.91,44.08,43.54,43.56,120627.0,43.91,44.08,43.54,43.56,120627.0
2018-08-01 12:00:00,43.55,43.85,43.53,43.73,64985.0,43.55,43.85,43.53,43.73,64985.0
2018-08-01 12:30:00,43.73,43.8,43.66,43.7,32927.0,43.73,43.8,43.66,43.7,32927.0
2018-08-01 13:00:00,43.7,43.76,43.66,43.76,36633.0,43.7,43.76,43.66,43.76,36633.0
2018-08-01 13:30:00,43.75,43.81,43.59,43.61,59072.0,43.75,43.81,43.59,43.61,59072.0
2018-08-01 14:00:00,43.59,43.69,43.49,43.66,125415.0,43.59,43.69,43.49,43.66,125415.0
2018-08-01 14:30:00,43.66,43.71,43.44,43.6,67694.0,43.66,43.71,43.44,43.6,67694.0
2018-08-01 15:00:00,43.6,43.71,43.57,43.71,123443.0,43.6,43.71,43.57,43.71,123443.0
2018-08-01 15:30:00,43.72,43.81,43.68,43.69,215988.0,43.72,43.81,43.68,43.69,215988.0
2018-08-02 09:30:00,43.52,44.08,43.52,43.7,202250.0,43.52,44.08,43.52,43.7,202250.0
2018-08-02 10:00:00,43.7,44.43,43.69,44.38,132994.0,43.7,44.43,43.69,44.38,132994.0
2018-08-02 10:30:00,44.42,44.82,44.39,44.66,189715.0,44.42,44.82,44.39,44.66,189715.0
2018-08-02 11:00:00,44.64,44.84,44.56,44.81,128383.0,44.64,44.84,44.56,44.81,128383.0
2018-08-02 11:30:00,44.81,44.84,44.1,44.35,160712.0,44.81,44.84,44.1,44.35,160712.0
2018-08-02 12:00:00,44.36,44.64,44.27,44.27,90865.0,44.36,44.64,44.27,44.27,90865.0
2018-08-02 12:30:00,44.3,44.5,44.2,44.49,69282.0,44.3,44.5,44.2,44.49,69282.0
2018-08-02 13:00:00,44.49,44.64,44.38,44.64,55266.0,44.49,44.64,44.38,44.64,55266.0
2018-08-02 13:30:00,44.65,44.77,44.58,44.76,196883.0,44.65,44.77,44.58,44.76,196883.0
2018-08-02 14:00:00,44.76,44.84,44.72,44.8,41212.0,44.76,44.84,44.72,44.8,41212.0
2018-08-02 14:30:00,44.8,44.93,44.78,44.92,42146.0,44.8,44.93,44.78,44.92,42146.0
2018-08-02 15:00:00,44.92,44.92,44.72,44.75,90196.0,44.92,44.92,44.72,44.75,90196.0
2018-08-02 15:30:00,44.74,44.85,44.67,44.77,238099.0,44.74,44.85,44.67,44.77,238099.0
2018-08-03 09:30:00,44.77,45.77,44.77,45.76,113021.0,44.77,45.77,44.77,45.76,113021.0
2018-08-03 10:00:00,45.76,45.98,45.54,45.72,88109.0,45.76,45.98,45.54,45.72,88109.0
2018-08-03 10:30:00,45.72,45.75,45.18,45.39,77000.0,45.72,45.75,45.18,45.39,77000.0
2018-08-03 11:00:00,45.41,45.55,45.22,45.45,67647.0,45.41,45.55,45.22,45.45,67647.0
2018-08-03 11:30:00,45.43,45.59,45.26,45.29,70045.0,45.43,45.59,45.26,45.29,70045.0
2018-08-03 12:00:00,45.29,45.36,44.85,44.96,69402.0,45.29,45.36,44.85,44.96,69402.0
2018-08-03 12:30:00,44.97,45.03,44.65,44.83,85935.0,44.97,45.03,44.65,44.83,85935.0
2018-08-03 13:00:00,44.84,44.93,44.71,44.92,56215.0,44.84,44.93,44.71,44.92,56215.0
2018-08-03 13:30:00,44.91,45.04,44.8,44.95,84409.0,44.91,45.04,44.8,44.95,84409.0
2018-08-03 14:00:00,44.94,45.01,44.82,44.83,56124.0,44.94,45.01,44.82,44.83,56124.0
2018-08-03 14:30:00,44.82,44.85,44.62,44.79,92302.0,44.82,44.85,44.62,44.79,92302.0
2018-08-03 15:00:00,44.81,44.84,44.69,44.78,93994.0,44.81,44.84,44.69,44.78,93994.0
2018-08-03 15:30:00,44.79,44.84,44.66,44.7,286381.0,44.79,44.84,44.66,44.7,286381.0
2018-08-06 09:30:00,44.68,45.36,44.56,45.15,94604.0,44.68,45.36,44.56,45.15,94604.0
2018-08-06 10:00:00,45.14,45.33,45.06,45.16,134006.0,45.14,45.33,45.06,45.16,134006.0
2018-08-06 10:30:00,45.16,45.37,45.02,45.15,80207.0,45.16,45.37,45.02,45.15,80207.0
2018-08-06 11:00:00,45.14,45.27,45.01,45.12,56558.0,45.14,45.27,45.01,45.12,56558.0
2018-08-06 11:30:00,45.1,45.31,45.09,45.25,45614.0,45.1,45.31,45.09,45.25,45614.0
2018-08-06 12:00:00,45.25,45.43,45.24,45.43,111838.0,45.25,45.43,45.24,45.43,111838.0
2018-08-06 12:30:00,45.44,45.59,45.37,45.57,33856.0,45.44,45.59,45.37,45.57,33856.0
2018-08-06 13:00:00,45.58,45.59,45.44,45.46,55118.0,45.58,45.59,45.44,45.46,55118.0
2018-08-06 13:30:00,45.46,45.46,45.37,45.42,51097.0,45.46,45.46,45.37,45.42,51097.0
2018-08-06 14:00:00,45.43,45.69,45.43,45.6,33408.0,45.43,45.69,45.43,45.6,33408.0
2018-08-06 14:30:00,45.59,45.74,45.57,45.73,40663.0,45.59,45.74,45.57,45.73,40663.0
2018-08-06 15:00:00,45.73,45.8,45.63,45.73,69236.0,45.73,45.8,45.63,45.73,69236.0
2018-08-06 15:30:00,45.73,46.07,45.73,46.01,338519.0,45.73,46.07,45.73,46.01,338519.0
2018-08-07 09:30:00,46.29,46.45,45.86,46.03,143648.0,46.29,46.45,45.86,46.03,143648.0
2018-08-07 10:00:00,45.98,46.52,45.75,46.52,77971.0,45.98,46.52,45.75,46.52,77971.0
2018-08-07 10:30:00,46.5,46.56,46.2,46.32,85222.0,46.5,46.56,46.2,46.32,85222.0
2018-08-07 11:00:00,46.33,46.6,46.32,46.43,104895.0,46.33,46.6,46.32,46.43,104895.0
2018-08-07 11:30:00,46.42,46.53,46.31,46.44,55538.0,46.42,46.53,46.31,46.44,55538.0
2018-08-07 12:00:00,46.45,46.46,46.24,46.29,82064.0,46.45,46.46,46.24,46.29,82064.0
2018-08-07 12:30:00,46.28,46.48,46.24,46.34,45193.0,46.28,46.48,46.24,46.34,45193.0
2018-08-07 13:00:00,46.33,46.34,46.18,46.22,70185.0,46.33,46.34,46.18,46.22,70185.0
2018-08-07 13:30:00,46.21,46.36,46.21,46.28,49939.0,46.21,46.36,46.21,46.28,49939.0
2018-08-07 14:00:00,46.26,46.4,46.24,46.38,45083.0,46.26,46.4,46.24,46.38,45083.0
2018-08-07 14:30:00,46.38,46.42,46.29,46.35,69369.0,46.38,46.42,46.29,46.35,69369.0
2018-08-07 15:00:00,46.34,46.57,46.25,46.52,81061.0,46.34,46.57,46.25,46.52,81061.0
2018-08-07 15:30:00,46.52,46.57,46.47,46.49,240520.0,46.52,46.57,46.47,46.49,240520.0
2018-08-08 09:30:00,46.51,47.0,46.38,46.9,66770.0,46.51,47.0,46.38,46.9,66770.0
2018-08-08 10:00:00,46.89,46.89,45.99,46.02,160299.0,46.89,46.89,45.99,46.02,160299.0
2018-08-08 10:30:00,45.98,46.54,45.92,46.52,106253.0,45.98,46.54,45.92,46.52,106253.0
2018-08-08 11:00:00,46.5,46.51,46.02,46.03,54773.0,46.5,46.51,46.02,46.03,54773.0
2018-08-08 11:30:00,46.02,46.41,46.01,46.37,46776.0,46.02,46.41,46.01,46.37,46776.0
2018-08-08 12:00:00,46.37,46.71,46.34,46.58,50069.0,46.37,46.71,46.34,46.58,50069.0
2018-08-08 12:30:00,46.56,46.67,46.48,46.5,35788.0,46.56,46.67,46.48,46.5,35788.0
2018-08-08 13:00:00,46.52,46.63,46.49,46.55,28968.0,46.52,46.63,46.49,46.55,28968.0
2018-08-08 13:30:00,46.56,46.68,46.53,46.58,29619.0,46.56,46.68,46.53,46.58,29619.0
2018-08-08 14:00:00,46.58,46.79,46.54,46.77,53831.0,46.58,46.79,46.54,46.77,53831.0
2018-08-08 14:30:00,46.76,46.76,46.63,46.64,38393.0,46.76,46.76,46.63,46.64,38393.0
2018-08-08 15:00:00,46.66,46.77,46.66,46.73,59256.0,46.66,46.77,46.66,46.73,59256.0
2018-08-08 15:30:00,46.73,46.79,46.7,46.71,226406.0,46.73,46.79,46.7,46.71,226406.0
2018-08-09 09:30:00,46.78,47.35,46.51,47.14,66371.0,46.78,47.35,46.51,47.14,66371.0
2018-08-09 10:00:00,47.12,47.39,47.12,47.22,32266.0,47.12,47.39,47.12,47.22,32266.0
2018-08-09 10:30:00,47.27,47.67,47.25,47.29,65627.0,47.27,47.67,47.25,47.29,65627.0
2018-08-09 11:00:00,47.29,47.46,47.29,47.3,32214.0,47.29,47.46,47.29,47.3,32214.0
2018-08-09 11:30:00,47.3,47.57,47.27,47.55,49105.0,47.3,47.57,47.27,47.55,49105.0
2018-08-09 12:00:00,47.55,47.58,47.38,47.49,66888.0,47.55,47.58,47.38,47.49,66888.0
2018-08-09 12:30:00,47.5,47.64,47.48,47.58,64444.0,47.5,47.64,47.48,47.58,64444.0
2018-08-09 13:00:00,47.59,47.62,47.46,47.52,43938.0,47.59,47.62,47.46,47.52,43938.0
2018-08-09 13:30:00,47.54,47.65,47.51,47.62,40476.0,47.54,47.65,47.51,47.62,40476.0
2018-08-09 14:00:00,47.62,47.62,47.47,47.48,27679.0,47.62,47.62,47.47,47.48,27679.0
2018-08-09 14:30:00,47.49,47.54,47.45,47.54,32755.0,47.49,47.54,47.45,47.54,32755.0
2018-08-09 15:00:00,47.54,47.56,47.44,47.51,42693.0,47.54,47.56,47.44,47.51,42693.0
2018-08-09 15:30:00,47.52,47.61,47.43,47.55,241573.0,47.52,47.61,47.43,47.55,241573.0
2018-08-10 09:30:00,47.61,48.2,47.09,47.66,114197.0,47.61,48.2,47.09,47.66,114197.0
2018-08-10 10:00:00,47.66,48.43,47.61,48.38,133448.0,47.66,48.43,47.61,48.38,133448.0
2018-08-10 10:30:00,48.38,48.56,48.27,48.43,110570.0,48.38,48.56,48.27,48.43,110570.0
2018-08-10 11:00:00,48.45,48.87,48.37,48.76,95480.0,48.45,48.87,48.37,48.76,95480.0
2018-08-10 11:30:00,48.75,48.94,48.63,48.94,89854.0,48.75,48.94,48.63,48.94,89854.0
2018-08-10 12:00:00,48.93,48.93,48.71,48.77,77946.0,48.93,48.93,48.71,48.77,77946.0
2018-08-10 12:30:00,48.8,48.86,48.73,48.77,73409.0,48.8,48.86,48.73,48.77,73409.0
2018-08-10 13:00:00,48.76,48.8,48.49,48.5,196519.0,48.76,48.8,48.49,48.5,196519.0
2018-08-10 13:30:00,48.5,48.52,48.39,48.39,42863.0,48.5,48.52,48.39,48.39,42863.0
2018-08-10 14:00:00,48.4,48.42,48.08,48.08,49636.0,48.4,48.42,48.08,48.08,49636.0
2018-08-10 14:30:00,48.06,48.22,48.05,48.15,45986.0,48.06,48.22,48.05,48.15,45986.0
2018-08-10 15:00:00,48.15,48.33,48.08,48.21,78858.0,48.15,48.33,48.08,48.21,78858.0
2018-08-10 15:30:00,48.22,48.39,48.22,48.29,255006.0,48.22,48.39,48.22,48.29,255006.0
2018-08-13 09:30:00,48.72,49.0,47.44,47.44,181582.0,48.72,49.0,47.44,47.44,181582.0
2018-08-13 10:00:00,47.44,47.85,47.44,47.67,122851.0,47.44,47.85,47.44,47.67,122851.0
2018-08-13 10:30:00,47.66,47.88,47.66,47.7,104078.0,47.66,47.88,47.66,47.7,104078.0
2018-08-13 11:00:00,47.7,47.7,47.07,47.07,104828.0,47.7,47.7,47.07,47.07,104828.0
2018-08-13 11:30:00,47.09,47.24,47.02,47.14,85563.0,47.09,47.24,47.02,47.14,85563.0
2018-08-13 12:00:00,47.15,47.22,47.08,47.18,65872.0,47.15,47.22,47.08,47.18,65872.0
2018-08-13 12:30:00,47.18,47.42,47.18,47.3,96747.0,47.18,47.42,47.18,47.3,96747.0
2018-08-13 13:00:00,47.29,47.29,47.07,47.22,57862.0,47.29,47.29,47.07,47.22,57862.0
2018-08-13 13:30:00,47.23,47.27,47.02,47.02,55124.0,47.23,47.27,47.02,47.02,55124.0
2018-08-13 14:00:00,47.02,47.48,47.02,47.47,67817.0,47.02,47.48,47.02,47.47,67817.0
2018-08-13 14:30:00,47.47,47.5,47.33,47.42,66309.0,47.47,47.5,47.33,47.42,66309.0
2018-08-13 15:00:00,47.41,47.47,47.34,47.45,90604.0,47.41,47.47,47.34,47.45,90604.0
2018-08-13 15:30:00,47.45,47.48,47.32,47.41,266834.0,47.45,47.48,47.32,47.41,266834.0
2018-08-14 09:30:00,46.46,47.38,46.42,47.08,172890.0,46.46,47.38,46.42,47.08,172890.0
2018-08-14 10:00:00,47.11,47.86,47.02,47.84,195552.0,47.11,47.86,47.02,47.84,195552.0
2018-08-14 10:30:00,47.83,48.42,47.81,48.28,243877.0,47.83,48.42,47.81,48.28,243877.0
2018-08-14 11:00:00,48.25,48.55,48.2,48.38,127683.0,48.25,48.55,48.2,48.38,127683.0
2018-08-14 11:30:00,48.37,48.38,47.84,47.91,176385.0,48.37,48.38,47.84,47.91,176385.0
2018-08-14 12:00:00,47.9,48.2,47.87,48.15,87653.0,47.9,48.2,47.87,48.15,87653.0
2018-08-14 12:30:00,48.14,48.19,48.04,48.13,66282.0,48.14,48.19,48.04,48.13,66282.0
2018-08-14 13:00:00,48.13,48.34,48.08,48.34,54641.0,48.13,48.34,48.08,48.34,54641.0
2018-08-14 13:30:00,48.34,48.37,48.11,48.12,64255.0,48.34,48.37,48.11,48.12,64255.0
2018-08-14 14:00:00,48.13,48.23,48.08,48.23,78925.0,48.13,48.23,48.08,48.23,78925.0
2018-08-14 14:30:00,48.22,48.36,48.2,48.36,68976.0,48.22,48.36,48.2,48.36,68976.0
2018-08-14 15:00:00,48.36,48.6,48.32,48.59,104956.0,48.36,48.6,48.32,48.59,104956.0
2018-08-14 15:30:00,48.58,48.83,48.54,48.75,489934.0,48.58,48.83,48.54,48.75,489934.0
2018-08-15 09:30:00,48.22,48.22,46.59,46.73,123687.0,48.22,48.22,46.59,46.73,123687.0
2018-08-15 10:00:00,46.72,46.72,46.02,46.15,169984.0,46.72,46.72,46.02,46.15,169984.0
2018-08-15 10:30:00,46.13,46.32,45.97,45.97,107983.0,46.13,46.32,45.97,45.97,107983.0
2018-08-15 11:00:00,45.93,46.46,45.92,46.35,132497.0,45.93,46.46,45.92,46.35,132497.0
2018-08-15 11:30:00,46.36,46.41,45.77,45.91,63998.0,46.36,46.41,45.77,45.91,63998.0
2018-08-15 12:00:00,45.91,46.23,45.85,46.11,62356.0,45.91,46.23,45.85,46.11,62356.0
2018-08-15 12:30:00,46.11,46.16,45.92,45.94,50181.0,46.11,46.16,45.92,45.94,50181.0
2018-08-15 13:00:00,45.94,45.94,45.71,45.73,58869.0,45.94,45.94,45.71,45.73,58869.0
2018-08-15 13:30:00,45.74,45.9,45.34,45.37,173687.0,45.74,45.9,45.34,45.37,173687.0
2018-08-15 14:00:00,45.38,45.66,45.34,45.35,80379.0,45.38,45.66,45.34,45.35,80379.0
2018-08-15 14:30:00,45.35,45.5,45.29,45.3,71452.0,45.35,45.5,45.29,45.3,71452.0
2018-08-15 15:00:00,45.31,45.31,44.96,45.03,172523.0,45.31,45.31,44.96,45.03,172523.0
2018-08-15 15:30:00,45.04,45.45,45.03,45.33,406805.0,45.04,45.45,45.03,45.33,406805.0
2018-08-16 09:30:00,45.64,46.17,44.8,45.06,123797.0,45.64,46.17,44.8,45.06,123797.0
2018-08-16 10:00:00,45.06,45.48,45.05,45.4,87403.0,45.06,45.48,45.05,45.4,87403.0
2018-08-16 10:30:00,45.42,45.49,45.2,45.23,137944.0,45.42,45.49,45.2,45.23,137944.0
2018-08-16 11:00:00,45.24,45.3,45.09,45.21,69351.0,45.24,45.3,45.09,45.21,69351.0
2018-08-16 11:30:00,45.22,45.35,45.1,45.18,78718.0,45.22,45.35,45.1,45.18,78718.0
2018-08-16 12:00:00,45.17,45.21,45.08,45.14,79175.0,45.17,45.21,45.08,45.14,79175.0
2018-08-16 12:30:00,45.13,45.36,45.13,45.36,48998.0,45.13,45.36,45.13,45.36,48998.0
2018-08-16 13:00:00,45.36,45.47,45.31,45.46,58022.0,45.36,45.47,45.31,45.46,58022.0
2018-08-16 13:30:00,45.46,45.49,45.32,45.32,44114.0,45.46,45.49,45.32,45.32,44114.0
2018-08-16 14:00:00,45.32,45.49,45.3,45.47,50748.0,45.32,45.49,45.3,45.47,50748.0
2018-08-16 14:30:00,45.47,45.86,45.45,45.83,92530.0,45.47,45.86,45.45,45.83,92530.0
2018-08-16 15:00:00,45.81,45.88,45.68,45.69,95585.0,45.81,45.88,45.68,45.69,95585.0
2018-08-16 15:30:00,45.7,45.71,45.51,45.56,270929.0,45.7,45.71,45.51,45.56,270929.0
2018-08-17 09:30:00,45.66,46.13,45.52,45.63,83929.0,45.66,46.13,45.52,45.63,83929.0
2018-08-17 10:00:00,45.61,45.89,45.58,45.73,89183.0,45.61,45.89,45.58,45.73,89183.0
2018-08-17 10:30:00,45.73,46.48,45.58,46.04,219785.0,45.73,46.48,45.58,46.04,219785.0
2018-08-17 11:00:00,46.05,46.19,45.98,46.14,42456.0,46.05,46.19,45.98,46.14,42456.0
2018-08-17 11:30:00,46.16,46.42,46.13,46.32,37219.0,46.16,46.42,46.13,46.32,37219.0
2018-08-17 12:00:00,46.32,46.41,46.28,46.41,49847.0,46.32,46.41,46.28,46.41,49847.0
2018-08-17 12:30:00,46.39,46.47,46.22,46.24,77234.0,46.39,46.47,46.22,46.24,77234.0
2018-08-17 13:00:00,46.23,46.39,46.23,46.39,38891.0,46.23,46.39,46.23,46.39,38891.0
2018-08-17 13:30:00,46.38,46.6,46.37,46.57,50628.0,46.38,46.6,46.37,46.57,50628.0
2018-08-17 14:00:00,46.58,46.69,46.46,46.46,32499.0,46.58,46.69,46.46,46.46,32499.0
2018-08-17 14:30:00,46.46,46.7,46.45,46.69,48778.0,46.46,46.7,46.45,46.69,48778.0
2018-08-17 15:00:00,46.68,46.68,46.58,46.62,52369.0,46.68,46.68,46.58,46.62,52369.0
2018-08-17 15:30:00,46.62,46.71,46.6,46.63,191837.0,46.62,46.71,46.6,46.63,191837.0
2018-08-20 09:30:00,46.93,47.13,46.54,46.58,151990.0,46.93,47.13,46.54,46.58,151990.0
2018-08-20 10:00:00,46.62,46.65,46.37,46.45,201359.0,46.62,46.65,46.37,46.45,201359.0
2018-08-20 10:30:00,46.44,46.69,46.38,46.55,219270.0,46.44,46.69,46.38,46.55,219270.0
2018-08-20 11:00:00,46.52,46.78,46.49,46.61,237477.0,46.52,46.78,46.49,46.61,237477.0
2018-08-20 11:30:00,46.63,46.94,46.63,46.75,97038.0,46.63,46.94,46.63,46.75,97038.0
2018-08-20 12:00:00,46.76,46.85,46.62,46.74,122185.0,46.76,46.85,46.62,46.74,122185.0
2018-08-20 12:30:00,46.75,46.85,46.71,46.78,152339.0,46.75,46.85,46.71,46.78,152339.0
2018-08-20 13:00:00,46.8,47.2,46.72,47.19,129665.0,46.8,47.2,46.72,47.19,129665.0
2018-08-20 13:30:00,47.17,47.47,47.17,47.47,81196.0,47.17,47.47,47.17,47.47,81196.0
2018-08-20 14:00:00,47.47,47.47,47.25,47.38,74811.0,47.47,47.47,47.25,47.38,74811.0
2018-08-20 14:30:00,47.37,47.46,47.27,47.41,86244.0,47.37,47.46,47.27,47.41,86244.0
2018-08-20 15:00:00,47.4,47.47,47.33,47.44,105558.0,47.4,47.47,47.33,47.44,105558.0
2018-08-20 15:30:00,47.44,47.7,47.35,47.5,631967.0,47.44,47.7,47.35,47.5,631967.0
2018-08-21 09:30:00,48.15,48.4,47.28,47.72,214052.0,48.15,48.4,47.28,47.72,214052.0
2018-08-21 10:00:00,47.73,47.77,47.22,47.4,287044.0,47.73,47.77,47.22,47.4,287044.0
2018-08-21 10:30:00,47.4,47.68,47.33,47.52,132405.0,47.4,47.68,47.33,47.52,132405.0
2018-08-21 11:00:00,47.53,47.92,47.45,47.7,213174.0,47.53,47.92,47.45,47.7,213174.0
2018-08-21 11:30:00,47.7,47.77,47.57,47.59,113510.0,47.7,47.77,47.57,47.59,113510.0
2018-08-21 12:00:00,47.6,47.6,47.35,47.47,157523.0,47.6,47.6,47.35,47.47,157523.0
2018-08-21 12:30:00,47.46,47.52,47.09,47.1,140861.0,47.46,47.52,47.09,47.1,140861.0
2018-08-21 13:00:00,47.11,47.34,47.05,47.31,104894.0,47.11,47.34,47.05,47.31,104894.0
2018-08-21 13:30:00,47.33,47.48,47.29,47.36,123966.0,47.33,47.48,47.29,47.36,123966.0
2018-08-21 14:00:00,47.37,47.6,47.34,47.58,199726.0,47.37,47.6,47.34,47.58,199726.0
2018-08-21 14:30:00,47.57,47.59,47.15,47.24,228361.0,47.57,47.59,47.15,47.24,228361.0
2018-08-21 15:00:00,47.25,47.49,47.21,47.28,416177.0,47.25,47.49,47.21,47.28,416177.0
2018-08-21 15:30:00,47.28,47.8,47.24,47.75,1128353.0,47.28,47.8,47.24,47.75,1128353.0
2018-08-22 09:30:00,50.39,52.5,50.33,51.34,2152506.0,50.39,52.5,50.33,51.34,2152506.0
2018-08-22 10:00:00,51.3,51.37,49.93,50.2,896287.0,51.3,51.37,49.93,50.2,896287.0
2018-08-22 10:30:00,50.32,51.12,50.11,50.87,680192.0,50.32,51.12,50.11,50.87,680192.0
2018-08-22 11:00:00,50.89,51.02,49.62,50.41,745430.0,50.89,51.02,49.62,50.41,745430.0
2018-08-22 11:30:00,50.43,50.54,49.3,49.48,609728.0,50.43,50.54,49.3,49.48,609728.0
2018-08-22 12:00:00,49.5,49.94,49.05,49.3,488740.0,49.5,49.94,49.05,49.3,488740.0
2018-08-22 12:30:00,49.33,49.38,47.59,47.7,1210944.0,49.33,49.38,47.59,47.7,1210944.0
2018-08-22 13:00:00,47.73,48.17,47.09,47.63,1517264.0,47.73,48.17,47.09,47.63,1517264.0
2018-08-22 13:30:00,47.61,47.68,46.58,46.93,1014406.0,47.61,47.68,46.58,46.93,1014406.0
2018-08-22 14:00:00,46.92,47.17,45.72,45.99,1154618.0,46.92,47.17,45.72,45.99,1154618.0
2018-08-22 14:30:00,45.96,46.11,44.91,45.2,1214419.0,45.96,46.11,44.91,45.2,1214419.0
2018-08-22 15:00:00,45.21,45.97,45.14,45.84,1252949.0,45.21,45.97,45.14,45.84,1252949.0
2018-08-22 15:30:00,45.84,45.91,45.27,45.47,1387977.0,45.84,45.91,45.27,45.47,1387977.0
2018-08-23 09:30:00,45.62,46.79,45.51,46.2,650817.0,45.62,46.79,45.51,46.2,650817.0
2018-08-23 10:00:00,46.27,46.54,46.06,46.52,423599.0,46.27,46.54,46.06,46.52,423599.0
2018-08-23 10:30:00,46.53,47.01,46.53,46.66,432813.0,46.53,47.01,46.53,46.66,432813.0
2018-08-23 11:00:00,46.66,46.93,46.29,46.39,288454.0,46.66,46.93,46.29,46.39,288454.0
2018-08-23 11:30:00,46.39,46.93,46.36,46.87,289563.0,46.39,46.93,46.36,46.87,289563.0
2018-08-23 12:00:00,46.86,47.01,46.72,47.0,201731.0,46.86,47.01,46.72,47.0,201731.0
2018-08-23 12:30:00,47.0,47.18,46.92,47.09,241216.0,47.0,47.18,46.92,47.09,241216.0
2018-08-23 13:00:00,47.07,47.14,46.93,46.99,139835.0,47.07,47.14,46.93,46.99,139835.0
2018-08-23 13:30:00,46.98,47.08,46.85,46.97,118874.0,46.98,47.08,46.85,46.97,118874.0
2018-08-23 14:00:00,47.0,47.33,47.0,47.0,230652.0,47.0,47.33,47.0,47.0,230652.0
2018-08-23 14:30:00,47.0,47.28,47.0,47.18,239510.0,47.0,47.28,47.0,47.18,239510.0
2018-08-23 15:00:00,47.19,47.24,47.01,47.02,179264.0,47.19,47.24,47.01,47.02,179264.0
2018-08-23 15:30:00,47.03,47.32,47.01,47.18,866720.0,47.03,47.32,47.01,47.18,866720.0
2018-08-24 09:30:00,46.75,47.04,46.12,46.45,182576.0,46.75,47.04,46.12,46.45,182576.0
2018-08-24 10:00:00,46.45,46.79,46.31,46.51,180504.0,46.45,46.79,46.31,46.51,180504.0
2018-08-24 10:30:00,46.5,46.63,46.01,46.15,178455.0,46.5,46.63,46.01,46.15,178455.0
2018-08-24 11:00:00,46.15,46.31,46.0,46.12,301118.0,46.15,46.31,46.0,46.12,301118.0
2018-08-24 11:30:00,46.11,46.23,45.69,46.14,200887.0,46.11,46.23,45.69,46.14,200887.0
2018-08-24 12:00:00,46.11,46.11,45.71,45.83,136795.0,46.11,46.11,45.71,45.83,136795.0
2018-08-24 12:30:00,45.83,45.85,45.64,45.67,122605.0,45.83,45.85,45.64,45.67,122605.0
2018-08-24 13:00:00,45.68,45.71,45.5,45.56,116742.0,45.68,45.71,45.5,45.56,116742.0
2018-08-24 13:30:00,45.56,45.61,45.41,45.49,110098.0,45.56,45.61,45.41,45.49,110098.0
2018-08-24 14:00:00,45.49,45.58,45.37,45.5,125813.0,45.49,45.58,45.37,45.5,125813.0
2018-08-24 14:30:00,45.5,45.74,45.47,45.47,215521.0,45.5,45.74,45.47,45.47,215521.0
2018-08-24 15:00:00,45.47,45.55,45.28,45.53,246864.0,45.47,45.55,45.28,45.53,246864.0
2018-08-24 15:30:00,45.53,45.77,45.38,45.6,520037.0,45.53,45.77,45.38,45.6,520037.0
2018-08-27 09:30:00,45.68,45.85,45.14,45.73,123090.0,45.68,45.85,45.14,45.73,123090.0
2018-08-27 10:00:00,45.7,45.71,45.42,45.48,119792.0,45.7,45.71,45.42,45.48,119792.0
2018-08-27 10:30:00,45.48,45.51,45.26,45.51,121657.0,45.48,45.51,45.26,45.51,121657.0
2018-08-27 11:00:00,45.52,45.61,45.37,45.55,104894.0,45.52,45.61,45.37,45.55,104894.0
2018-08-27 11:30:00,45.55,45.59,45.39,45.53,109271.0,45.55,45.59,45.39,45.53,109271.0
2018-08-27 12:00:00,45.52,45.52,45.12,45.14,100057.0,45.52,45.52,45.12,45.14,100057.0
2018-08-27 12:30:00,45.14,45.22,45.04,45.11,106948.0,45.14,45.22,45.04,45.11,106948.0
2018-08-27 13:00:00,45.1,45.1,44.91,44.98,117310.0,45.1,45.1,44.91,44.98,117310.0
2018-08-27 13:30:00,44.98,45.09,44.97,45.08,92661.0,44.98,45.09,44.97,45.08,92661.0
2018-08-27 14:00:00,45.07,45.12,45.01,45.09,108411.0,45.07,45.12,45.01,45.09,108411.0
2018-08-27 14:30:00,45.09,45.11,44.83,44.84,105328.0,45.09,45.11,44.83,44.84,105328.0
2018-08-27 15:00:00,44.84,44.88,44.78,44.86,163104.0,44.84,44.88,44.78,44.86,163104.0
2018-08-27 15:30:00,44.86,44.98,44.81,44.97,487834.0,44.86,44.98,44.81,44.97,487834.0
2018-08-28 09:30:00,45.08,45.18,44.26,44.33,310758.0,45.08,45.18,44.26,44.33,310758.0
2018-08-28 10:00:00,44.34,44.63,44.15,44.49,267676.0,44.34,44.63,44.15,44.49,267676.0
2018-08-28 10:30:00,44.5,44.57,44.25,44.42,167926.0,44.5,44.57,44.25,44.42,167926.0
2018-08-28 11:00:00,44.41,44.61,44.31,44.59,114655.0,44.41,44.61,44.31,44.59,114655.0
2018-08-28 11:30:00,44.6,44.67,44.24,44.26,126748.0,44.6,44.67,44.24,44.26,126748.0
2018-08-28 12:00:00,44.27,44.81,44.2,44.78,192087.0,44.27,44.81,44.2,44.78,192087.0
2018-08-28 12:30:00,44.78,45.05,44.73,45.05,136576.0,44.78,45.05,44.73,45.05,136576.0
2018-08-28 13:00:00,45.05,45.46,45.04,45.26,188519.0,45.05,45.46,45.04,45.26,188519.0
2018-08-28 13:30:00,45.25,45.43,45.24,45.37,145014.0,45.25,45.43,45.24,45.37,145014.0
2018-08-28 14:00:00,45.38,45.63,45.37,45.5,123973.0,45.38,45.63,45.37,45.5,123973.0
2018-08-28 14:30:00,45.5,45.64,45.45,45.57,198652.0,45.5,45.64,45.45,45.57,198652.0
2018-08-28 15:00:00,45.57,45.69,45.5,45.54,139850.0,45.57,45.69,45.5,45.54,139850.0
2018-08-28 15:30:00,45.55,45.59,45.33,45.41,485297.0,45.55,45.59,45.33,45.41,485297.0
2018-08-29 09:30:00,45.39,45.39,44.23,44.4,325484.0,45.39,45.39,44.23,44.4,325484.0
2018-08-29 10:00:00,44.4,44.4,44.05,44.14,229384.0,44.4,44.4,44.05,44.14,229384.0
2018-08-29 10:30:00,44.14,44.34,44.13,44.19,159667.0,44.14,44.34,44.13,44.19,159667.0
2018-08-29 11:00:00,44.18,44.8,44.17,44.72,178827.0,44.18,44.8,44.17,44.72,178827.0
2018-08-29 11:30:00,44.72,44.86,44.56,44.84,86225.0,44.72,44.86,44.56,44.84,86225.0
2018-08-29 12:00:00,44.84,45.13,44.73,45.08,51550.0,44.84,45.13,44.73,45.08,51550.0
2018-08-29 12:30:00,45.09,45.15,44.85,44.86,93913.0,45.09,45.15,44.85,44.86,93913.0
2018-08-29 13:00:00,44.86,44.97,44.81,44.92,139652.0,44.86,44.97,44.81,44.92,139652.0
2018-08-29 13:30:00,44.92,45.14,44.88,45.01,118173.0,44.92,45.14,44.88,45.01,118173.0
2018-08-29 14:00:00,45.0,45.25,44.99,45.2,77820.0,45.0,45.25,44.99,45.2,77820.0
2018-08-29 14:30:00,45.19,45.36,45.19,45.26,106149.0,45.19,45.36,45.19,45.26,106149.0
2018-08-29 15:00:00,45.26,45.4,45.24,45.37,154739.0,45.26,45.4,45.24,45.37,154739.0
2018-08-29 15:30:00,45.36,45.45,45.3,45.42,389710.0,45.36,45.45,45.3,45.42,389710.0
2018-08-30 09:30:00,44.69,45.7,44.35,45.52,246002.0,44.69,45.7,44.35,45.52,246002.0
2018-08-30 10:00:00,45.51,45.83,45.38,45.64,164915.0,45.51,45.83,45.38,45.64,164915.0
2018-08-30 10:30:00,45.65,45.84,45.55,45.7,119058.0,45.65,45.84,45.55,45.7,119058.0
2018-08-30 11:00:00,45.69,45.7,45.39,45.47,97989.0,45.69,45.7,45.39,45.47,97989.0
2018-08-30 11:30:00,45.47,45.53,45.37,45.49,41329.0,45.47,45.53,45.37,45.49,41329.0
2018-08-30 12:00:00,45.48,45.55,45.34,45.55,44370.0,45.48,45.55,45.34,45.55,44370.0
2018-08-30 12:30:00,45.54,45.6,45.38,45.56,59466.0,45.54,45.6,45.38,45.56,59466.0
2018-08-30 13:00:00,45.58,45.73,45.54,45.73,37694.0,45.58,45.73,45.54,45.73,37694.0
2018-08-30 13:30:00,45.7,45.7,45.59,45.62,57783.0,45.7,45.7,45.59,45.62,57783.0
2018-08-30 14:00:00,45.59,45.6,45.35,45.41,45391.0,45.59,45.6,45.35,45.41,45391.0
2018-08-30 14:30:00,45.38,45.42,45.25,45.32,47089.0,45.38,45.42,45.25,45.32,47089.0
2018-08-30 15:00:00,45.31,45.34,45.21,45.31,57579.0,45.31,45.34,45.21,45.31,57579.0
2018-08-30 15:30:00,45.31,45.37,45.29,45.35,292488.0,45.31,45.37,45.29,45.35,292488.0
2018-08-31 09:30:00,45.4,46.1,45.08,46.03,71973.0,45.4,46.1,45.08,46.03,71973.0
2018-08-31 10:00:00,46.02,46.16,45.79,45.89,91804.0,46.02,46.16,45.79,45.89,91804.0
2018-08-31 10:30:00,45.9,46.06,45.76,46.01,121714.0,45.9,46.06,45.76,46.01,121714.0
2018-08-31 11:00:00,46.01,46.3,45.97,46.29,160090.0,46.01,46.3,45.97,46.29,160090.0
2018-08-31 11:30:00,46.29,46.33,46.15,46.25,190587.0,46.29,46.33,46.15,46.25,190587.0
2018-08-31 12:00:00,46.25,46.51,46.15,46.48,140735.0,46.25,46.51,46.15,46.48,140735.0
2018-08-31 12:30:00,46.47,46.57,46.42,46.52,106711.0,46.47,46.57,46.42,46.52,106711.0
2018-08-31 13:00:00,46.53,46.55,46.37,46.43,69409.0,46.53,46.55,46.37,46.43,69409.0
2018-08-31 13:30:00,46.45,46.47,46.33,46.35,82118.0,46.45,46.47,46.33,46.35,82118.0
2018-08-31 14:00:00,46.35,46.4,46.13,46.19,103391.0,46.35,46.4,46.13,46.19,103391.0
2018-08-31 14:30:00,46.2,46.29,46.15,46.29,124384.0,46.2,46.29,46.15,46.29,124384.0
2018-08-31 15:00:00,46.28,46.3,46.19,46.26,114687.0,46.28,46.3,46.19,46.26,114687.0
2018-08-31 15:30:00,46.26,46.52,46.26,46.49,484664.0,46.26,46.52,46.26,46.49,484664.0
2018-09-04 09:30:00,46.45,47.05,46.45,47.01,190225.0,46.45,47.05,46.45,47.01,190225.0
2018-09-04 10:00:00,47.02,47.5,47.02,47.39,218083.0,47.02,47.5,47.02,47.39,218083.0
2018-09-04 10:30:00,47.39,48.03,47.37,47.85,380878.0,47.39,48.03,47.37,47.85,380878.0
2018-09-04 11:00:00,47.84,48.02,47.72,47.97,145923.0,47.84,48.02,47.72,47.97,145923.0
2018-09-04 11:30:00,47.98,48.2,47.93,48.07,111591.0,47.98,48.2,47.93,48.07,111591.0
2018-09-04 12:00:00,48.06,48.35,48.05,48.28,93811.0,48.06,48.35,48.05,48.28,93811.0
2018-09-04 12:30:00,48.28,48.29,48.05,48.23,116264.0,48.28,48.29,48.05,48.23,116264.0
2018-09-04 13:00:00,48.26,48.42,48.22,48.32,126867.0,48.26,48.42,48.22,48.32,126867.0
2018-09-04 13:30:00,48.31,48.42,48.21,48.4,117900.0,48.31,48.42,48.21,48.4,117900.0
2018-09-04 14:00:00,48.41,48.44,48.23,48.27,98848.0,48.41,48.44,48.23,48.27,98848.0
2018-09-04 14:30:00,48.27,48.38,48.25,48.36,77193.0,48.27,48.38,48.25,48.36,77193.0
2018-09-04 15:00:00,48.36,48.48,48.36,48.4,110256.0,48.36,48.48,48.36,48.4,110256.0
2018-09-04 15:30:00,48.39,48.39,48.15,48.27,521381.0,48.39,48.39,48.15,48.27,521381.0
2018-09-05 09:30:00,48.32,48.74,47.96,48.15,208043.0,48.32,48.74,47.96,48.15,208043.0
2018-09-05 10:00:00,48.19,48.22,47.2,47.41,116049.0,48.19,48.22,47.2,47.41,116049.0
2018-09-05 10:30:00,47.41,47.55,47.12,47.54,127493.0,47.41,47.55,47.12,47.54,127493.0
2018-09-05 11:00:00,47.54,47.69,47.46,47.5,127155.0,47.54,47.69,47.46,47.5,127155.0
2018-09-05 11:30:00,47.5,47.6,47.29,47.56,114647.0,47.5,47.6,47.29,47.56,114647.0
2018-09-05 12:00:00,47.55,47.9,47.53,47.72,87578.0,47.55,47.9,47.53,47.72,87578.0
2018-09-05 12:30:00,47.71,47.96,47.7,47.87,105834.0,47.71,47.96,47.7,47.87,105834.0
2018-09-05 13:00:00,47.87,47.92,47.69,47.74,70059.0,47.87,47.92,47.69,47.74,70059.0
2018-09-05 13:30:00,47.73,47.74,47.44,47.44,59287.0,47.73,47.74,47.44,47.44,59287.0
2018-09-05 14:00:00,47.45,47.71,47.34,47.68,96904.0,47.45,47.71,47.34,47.68,96904.0
2018-09-05 14:30:00,47.69,47.77,47.51,47.52,120425.0,47.69,47.77,47.51,47.52,120425.0
2018-09-05 15:00:00,47.52,47.7,47.45,47.64,95912.0,47.52,47.7,47.45,47.64,95912.0
2018-09-05 15:30:00,47.64,47.75,47.61,47.74,259435.0,47.64,47.75,47.61,47.74,259435.0
2018-09-06 09:30:00,48.05,48.08,46.56,46.69,523284.0,48.05,48.08,46.56,46.69,523284.0
2018-09-06 10:00:00,46.66,46.77,45.54,45.72,248823.0,46.66,46.77,45.54,45.72,248823.0
2018-09-06 10:30:00,45.72,45.72,45.15,45.28,195975.0,45.72,45.72,45.15,45.28,195975.0
2018-09-06 11:00:00,45.29,45.3,43.91,44.66,455496.0,45.29,45.3,43.91,44.66,455496.0
2018-09-06 11:30:00,44.65,44.7,44.2,44.3,158919.0,44.65,44.7,44.2,44.3,158919.0
2018-09-06 12:00:00,44.31,44.37,44.14,44.16,132912.0,44.31,44.37,44.14,44.16,132912.0
2018-09-06 12:30:00,44.17,44.3,44.14,44.15,164141.0,44.17,44.3,44.14,44.15,164141.0
2018-09-06 13:00:00,44.16,44.17,43.77,43.79,202904.0,44.16,44.17,43.77,43.79,202904.0
2018-09-06 13:30:00,43.79,43.96,43.76,43.89,107942.0,43.79,43.96,43.76,43.89,107942.0
2018-09-06 14:00:00,43.89,43.97,43.6,43.7,119459.0,43.89,43.97,43.6,43.7,119459.0
2018-09-06 14:30:00,43.7,43.73,43.41,43.41,128184.0,43.7,43.73,43.41,43.41,128184.0
2018-09-06 15:00:00,43.41,43.46,43.11,43.19,233394.0,43.41,43.46,43.11,43.19,233394.0
2018-09-06 15:30:00,43.18,43.8,43.15,43.53,888402.0,43.18,43.8,43.15,43.53,888402.0
2018-09-07 09:30:00,43.52,44.68,43.41,44.39,282387.0,43.52,44.68,43.41,44.39,282387.0
2018-09-07 10:00:00,44.39,44.56,44.28,44.47,244205.0,44.39,44.56,44.28,44.47,244205.0
2018-09-07 10:30:00,44.46,44.46,43.94,43.94,135882.0,44.46,44.46,43.94,43.94,135882.0
2018-09-07 11:00:00,43.94,43.99,43.84,43.85,150046.0,43.94,43.99,43.84,43.85,150046.0
2018-09-07 11:30:00,43.86,43.92,43.59,43.85,83017.0,43.86,43.92,43.59,43.85,83017.0
2018-09-07 12:00:00,43.83,43.88,43.46,43.49,84168.0,43.83,43.88,43.46,43.49,84168.0
2018-09-07 12:30:00,43.48,43.81,43.48,43.79,111425.0,43.48,43.81,43.48,43.79,111425.0
2018-09-07 13:00:00,43.8,43.81,43.38,43.64,127547.0,43.8,43.81,43.38,43.64,127547.0
2018-09-07 13:30:00,43.64,43.68,43.51,43.66,58009.0,43.64,43.68,43.51,43.66,58009.0
2018-09-07 14:00:00,43.67,43.74,43.59,43.68,85057.0,43.67,43.74,43.59,43.68,85057.0
2018-09-07 14:30:00,43.68,43.69,43.45,43.52,75523.0,43.68,43.69,43.45,43.52,75523.0
2018-09-07 15:00:00,43.51,43.66,43.48,43.64,110976.0,43.51,43.66,43.48,43.64,110976.0
2018-09-07 15:30:00,43.64,43.72,43.4,43.46,336353.0,43.64,43.72,43.4,43.46,336353.0
2018-09-10 09:30:00,43.71,44.05,43.5,43.67,103612.0,43.71,44.05,43.5,43.67,103612.0
2018-09-10 10:00:00,43.67,43.67,43.28,43.64,134951.0,43.67,43.67,43.28,43.64,134951.0
2018-09-10 10:30:00,43.63,43.95,43.63,43.73,111305.0,43.63,43.95,43.63,43.73,111305.0
2018-09-10 11:00:00,43.72,44.03,43.68,43.99,107603.0,43.72,44.03,43.68,43.99,107603.0
2018-09-10 11:30:00,43.99,44.07,43.83,44.0,71081.0,43.99,44.07,43.83,44.0,71081.0
2018-09-10 12:00:00,44.0,44.06,43.92,43.97,58743.0,44.0,44.06,43.92,43.97,58743.0
2018-09-10 12:30:00,43.98,44.06,43.91,43.96,55582.0,43.98,44.06,43.91,43.96,55582.0
2018-09-10 13:00:00,43.96,44.17,43.95,44.1,63419.0,43.96,44.17,43.95,44.1,63419.0
2018-09-10 13:30:00,44.11,44.13,44.01,44.05,55173.0,44.11,44.13,44.01,44.05,55173.0
2018-09-10 14:00:00,44.05,44.22,44.04,44.22,120508.0,44.05,44.22,44.04,44.22,120508.0
2018-09-10 14:30:00,44.22,44.27,44.13,44.18,88560.0,44.22,44.27,44.13,44.18,88560.0
2018-09-10 15:00:00,44.17,44.22,43.99,44.0,112153.0,44.17,44.22,43.99,44.0,112153.0
2018-09-10 15:30:00,44.0,44.0,43.9,43.97,354524.0,44.0,44.0,43.9,43.97,354524.0
2018-09-11 09:30:00,43.98,44.77,43.96,44.67,231156.0,43.98,44.77,43.96,44.67,231156.0
2018-09-11 10:00:00,44.68,45.22,44.65,45.2,411621.0,44.68,45.22,44.65,45.2,411621.0
2018-09-11 10:30:00,45.2,45.21,44.62,44.72,167752.0,45.2,45.21,44.62,44.72,167752.0
2018-09-11 11:00:00,44.72,45.13,44.72,45.13,95551.0,44.72,45.13,44.72,45.13,95551.0
2018-09-11 11:30:00,45.13,45.17,44.93,45.08,119771.0,45.13,45.17,44.93,45.08,119771.0
2018-09-11 12:00:00,45.1,45.22,44.98,45.12,305275.0,45.1,45.22,44.98,45.12,305275.0
2018-09-11 12:30:00,45.11,45.24,45.09,45.18,82864.0,45.11,45.24,45.09,45.18,82864.0
2018-09-11 13:00:00,45.18,45.22,44.89,44.99,114772.0,45.18,45.22,44.89,44.99,114772.0
2018-09-11 13:30:00,45.0,45.0,44.69,44.86,64815.0,45.0,45.0,44.69,44.86,64815.0
2018-09-11 14:00:00,44.87,44.92,44.76,44.76,61088.0,44.87,44.92,44.76,44.76,61088.0
2018-09-11 14:30:00,44.75,44.85,44.67,44.72,101119.0,44.75,44.85,44.67,44.72,101119.0
2018-09-11 15:00:00,44.72,44.77,44.6,44.61,134048.0,44.72,44.77,44.6,44.61,134048.0
2018-09-11 15:30:00,44.61,44.77,44.61,44.72,301287.0,44.61,44.77,44.61,44.72,301287.0
2018-09-12 09:30:00,44.16,44.99,44.04,44.61,139907.0,44.16,44.99,44.04,44.61,139907.0
2018-09-12 10:00:00,44.64,44.7,44.16,44.16,90667.0,44.64,44.7,44.16,44.16,90667.0
2018-09-12 10:30:00,44.18,44.39,44.03,44.17,117497.0,44.18,44.39,44.03,44.17,117497.0
2018-09-12 11:00:00,44.16,44.56,44.13,44.2,134723.0,44.16,44.56,44.13,44.2,134723.0
2018-09-12 11:30:00,44.22,44.23,43.65,43.71,85863.0,44.22,44.23,43.65,43.71,85863.0
2018-09-12 12:00:00,43.71,43.92,43.71,43.88,83317.0,43.71,43.92,43.71,43.88,83317.0
2018-09-12 12:30:00,43.87,43.89,43.71,43.83,89649.0,43.87,43.89,43.71,43.83,89649.0
2018-09-12 13:00:00,43.83,44.06,43.83,44.02,48726.0,43.83,44.06,43.83,44.02,48726.0
2018-09-12 13:30:00,44.0,44.13,43.99,44.0,45925.0,44.0,44.13,43.99,44.0,45925.0
2018-09-12 14:00:00,43.99,44.12,43.98,44.01,48420.0,43.99,44.12,43.98,44.01,48420.0
2018-09-12 14:30:00,44.02,44.14,43.98,44.11,53424.0,44.02,44.14,43.98,44.11,53424.0
2018-09-12 15:00:00,44.12,44.26,44.1,44.21,248777.0,44.12,44.26,44.1,44.21,248777.0
2018-09-12 15:30:00,44.2,44.37,44.18,44.25,350429.0,44.2,44.37,44.18,44.25,350429.0
2018-09-13 09:30:00,44.42,44.6,44.14,44.56,98868.0,44.42,44.6,44.14,44.56,98868.0
2018-09-13 10:00:00,44.56,44.56,44.27,44.35,70798.0,44.56,44.56,44.27,44.35,70798.0
2018-09-13 10:30:00,44.39,44.57,44.24,44.57,139592.0,44.39,44.57,44.24,44.57,139592.0
2018-09-13 11:00:00,44.57,44.64,44.42,44.44,91650.0,44.57,44.64,44.42,44.44,91650.0
2018-09-13 11:30:00,44.5,44.53,44.41,44.43,54841.0,44.5,44.53,44.41,44.43,54841.0
2018-09-13 12:00:00,44.46,44.5,44.39,44.47,48602.0,44.46,44.5,44.39,44.47,48602.0
2018-09-13 12:30:00,44.46,44.55,44.42,44.52,45049.0,44.46,44.55,44.42,44.52,45049.0
2018-09-13 13:00:00,44.54,44.59,44.44,44.45,40284.0,44.54,44.59,44.44,44.45,40284.0
2018-09-13 13:30:00,44.45,44.47,44.26,44.29,32638.0,44.45,44.47,44.26,44.29,32638.0
2018-09-13 14:00:00,44.29,44.37,44.22,44.34,55232.0,44.29,44.37,44.22,44.34,55232.0
2018-09-13 14:30:00,44.34,44.37,44.24,44.3,53305.0,44.34,44.37,44.24,44.3,53305.0
2018-09-13 15:00:00,44.3,44.39,44.19,44.32,149178.0,44.3,44.39,44.19,44.32,149178.0
2018-09-13 15:30:00,44.33,44.36,44.19,44.25,344750.0,44.33,44.36,44.19,44.25,344750.0
2018-09-14 09:30:00,44.19,44.42,42.69,42.79,388671.0,44.19,44.42,42.69,42.79,388671.0
2018-09-14 10:00:00,42.78,43.14,42.77,42.94,299299.0,42.78,43.14,42.77,42.94,299299.0
2018-09-14 10:30:00,42.95,43.01,42.7,42.7,196519.0,42.95,43.01,42.7,42.7,196519.0
2018-09-14 11:00:00,42.71,43.2,42.71,43.19,149487.0,42.71,43.2,42.71,43.19,149487.0
2018-09-14 11:30:00,43.21,43.23,42.73,42.8,108443.0,43.21,43.23,42.73,42.8,108443.0
2018-09-14 12:00:00,42.82,42.83,42.46,42.47,132478.0,42.82,42.83,42.46,42.47,132478.0
2018-09-14 12:30:00,42.48,42.51,42.33,42.39,105255.0,42.48,42.51,42.33,42.39,105255.0
2018-09-14 13:00:00,42.39,42.39,42.23,42.33,90014.0,42.39,42.39,42.23,42.33,90014.0
2018-09-14 13:30:00,42.33,42.43,42.25,42.38,89138.0,42.33,42.43,42.25,42.38,89138.0
2018-09-14 14:00:00,42.38,42.5,42.2,42.36,175689.0,42.38,42.5,42.2,42.36,175689.0
2018-09-14 14:30:00,42.36,42.57,42.33,42.57,96488.0,42.36,42.57,42.33,42.57,96488.0
2018-09-14 15:00:00,42.56,42.64,42.52,42.52,94443.0,42.56,42.64,42.52,42.52,94443.0
2018-09-14 15:30:00,42.52,42.63,42.48,42.53,347853.0,42.52,42.63,42.48,42.53,347853.0
2018-09-17 09:30:00,42.5,42.5,41.74,42.0,89739.0,42.5,42.5,41.74,42.0,89739.0
2018-09-17 10:00:00,41.98,41.98,41.58,41.76,142211.0,41.98,41.98,41.58,41.76,142211.0
2018-09-17 10:30:00,41.74,41.78,41.17,41.45,246495.0,41.74,41.78,41.17,41.45,246495.0
2018-09-17 11:00:00,41.46,41.72,41.36,41.47,152927.0,41.46,41.72,41.36,41.47,152927.0
2018-09-17 11:30:00,41.47,41.48,41.22,41.29,174802.0,41.47,41.48,41.22,41.29,174802.0
2018-09-17 12:00:00,41.32,41.47,41.24,41.35,139928.0,41.32,41.47,41.24,41.35,139928.0
2018-09-17 12:30:00,41.36,41.52,41.32,41.44,60264.0,41.36,41.52,41.32,41.44,60264.0
2018-09-17 13:00:00,41.44,41.46,41.19,41.22,51799.0,41.44,41.46,41.19,41.22,51799.0
2018-09-17 13:30:00,41.2,41.24,41.1,41.18,63932.0,41.2,41.24,41.1,41.18,63932.0
2018-09-17 14:00:00,41.19,41.38,41.13,41.33,57507.0,41.19,41.38,41.13,41.33,57507.0
2018-09-17 14:30:00,41.32,41.4,41.17,41.24,94343.0,41.32,41.4,41.17,41.24,94343.0
2018-09-17 15:00:00,41.24,41.32,41.15,41.19,93886.0,41.24,41.32,41.15,41.19,93886.0
2018-09-17 15:30:00,41.19,41.2,41.05,41.11,288199.0,41.19,41.2,41.05,41.11,288199.0
2018-09-18 09:30:00,41.1,41.96,41.1,41.68,105337.0,41.1,41.96,41.1,41.68,105337.0
2018-09-18 10:00:00,41.66,41.95,41.57,41.88,116317.0,41.66,41.95,41.57,41.88,116317.0
2018-09-18 10:30:00,41.87,41.91,41.44,41.5,79993.0,41.87,41.91,41.44,41.5,79993.0
2018-09-18 11:00:00,41.51,41.69,41.42,41.67,67135.0,41.51,41.69,41.42,41.67,67135.0
2018-09-18 11:30:00,41.67,41.68,41.49,41.64,46588.0,41.67,41.68,41.49,41.64,46588.0
2018-09-18 12:00:00,41.64,41.79,41.64,41.67,55404.0,41.64,41.79,41.64,41.67,55404.0
2018-09-18 12:30:00,41.66,41.67,41.5,41.57,77052.0,41.66,41.67,41.5,41.57,77052.0
2018-09-18 13:00:00,41.6,41.73,41.59,41.64,46543.0,41.6,41.73,41.59,41.64,46543.0
2018-09-18 13:30:00,41.64,41.64,41.46,41.5,60393.0,41.64,41.64,41.46,41.5,60393.0
2018-09-18 14:00:00,41.5,41.56,41.46,41.55,69146.0,41.5,41.56,41.46,41.55,69146.0
2018-09-18 14:30:00,41.55,41.71,41.54,41.62,113453.0,41.55,41.71,41.54,41.62,113453.0
2018-09-18 15:00:00,41.62,41.67,41.54,41.65,105003.0,41.62,41.67,41.54,41.65,105003.0
2018-09-18 15:30:00,41.64,41.65,41.51,41.58,332900.0,41.64,41.65,41.51,41.58,332900.0
2018-09-19 09:30:00,41.66,41.95,41.36,41.9,238774.0,41.66,41.95,41.36,41.9,238774.0
2018-09-19 10:00:00,41.93,42.2,41.71,41.89,144338.0,41.93,42.2,41.71,41.89,144338.0
2018-09-19 10:30:00,41.89,42.06,41.79,41.83,55172.0,41.89,42.06,41.79,41.83,55172.0
2018-09-19 11:00:00,41.82,42.15,41.73,41.97,66784.0,41.82,42.15,41.73,41.97,66784.0
2018-09-19 11:30:00,41.97,42.05,41.86,42.02,62510.0,41.97,42.05,41.86,42.02,62510.0
2018-09-19 12:00:00,42.01,42.02,41.7,41.79,81213.0,42.01,42.02,41.7,41.79,81213.0
2018-09-19 12:30:00,41.79,41.97,41.71,41.97,93911.0,41.79,41.97,41.71,41.97,93911.0
2018-09-19 13:00:00,41.97,42.06,41.89,42.06,57357.0,41.97,42.06,41.89,42.06,57357.0
2018-09-19 13:30:00,42.05,42.19,42.0,42.18,64296.0,42.05,42.19,42.0,42.18,64296.0
2018-09-19 14:00:00,42.18,42.19,41.98,42.04,72279.0,42.18,42.19,41.98,42.04,72279.0
2018-09-19 14:30:00,42.07,42.12,41.81,41.87,69243.0,42.07,42.12,41.81,41.87,69243.0
2018-09-19 15:00:00,41.88,42.0,41.77,41.77,77101.0,41.88,42.0,41.77,41.77,77101.0
2018-09-19 15:30:00,41.78,41.93,41.76,41.9,183670.0,41.78,41.93,41.76,41.9,183670.0
2018-09-20 09:30:00,41.76,42.5,41.2,41.45,114366.0,41.76,42.5,41.2,41.45,114366.0
2018-09-20 10:00:00,41.45,41.68,41.35,41.68,137903.0,41.45,41.68,41.35,41.68,137903.0
2018-09-20 10:30:00,41.71,42.05,41.71,41.83,122476.0,41.71,42.05,41.71,41.83,122476.0
2018-09-20 11:00:00,41.83,41.83,41.45,41.52,90088.0,41.83,41.83,41.45,41.52,90088.0
2018-09-20 11:30:00,41.52,41.69,41.46,41.47,75360.0,41.52,41.69,41.46,41.47,75360.0
2018-09-20 12:00:00,41.45,41.48,41.19,41.42,130330.0,41.45,41.48,41.19,41.42,130330.0
2018-09-20 12:30:00,41.43,41.51,41.39,41.4,79629.0,41.43,41.51,41.39,41.4,79629.0
2018-09-20 13:00:00,41.4,41.63,41.39,41.63,92997.0,41.4,41.63,41.39,41.63,92997.0
2018-09-20 13:30:00,41.62,41.91,41.62,41.87,72624.0,41.62,41.91,41.62,41.87,72624.0
2018-09-20 14:00:00,41.9,41.97,41.78,41.91,86154.0,41.9,41.97,41.78,41.91,86154.0
2018-09-20 14:30:00,41.9,41.97,41.8,41.93,65106.0,41.9,41.97,41.8,41.93,65106.0
2018-09-20 15:00:00,41.93,42.01,41.89,41.98,104332.0,41.93,42.01,41.89,41.98,104332.0
2018-09-20 15:30:00,42.0,42.08,41.94,42.06,245865.0,42.0,42.08,41.94,42.06,245865.0
2018-09-21 09:30:00,42.22,42.22,41.5,41.88,220256.0,42.22,42.22,41.5,41.88,220256.0
2018-09-21 10:00:00,41.87,42.0,41.6,41.69,110224.0,41.87,42.0,41.6,41.69,110224.0
2018-09-21 10:30:00,41.68,41.68,41.42,41.48,112976.0,41.68,41.68,41.42,41.48,112976.0
2018-09-21 11:00:00,41.48,41.73,41.37,41.58,188080.0,41.48,41.73,41.37,41.58,188080.0
2018-09-21 11:30:00,41.58,41.64,41.36,41.43,126013.0,41.58,41.64,41.36,41.43,126013.0
2018-09-21 12:00:00,41.44,41.51,41.37,41.45,40833.0,41.44,41.51,41.37,41.45,40833.0
2018-09-21 12:30:00,41.45,41.59,41.37,41.57,51440.0,41.45,41.59,41.37,41.57,51440.0
2018-09-21 13:00:00,41.57,41.57,41.21,41.24,90646.0,41.57,41.57,41.21,41.24,90646.0
2018-09-21 13:30:00,41.25,41.3,41.08,41.14,102885.0,41.25,41.3,41.08,41.14,102885.0
2018-09-21 14:00:00,41.13,41.13,40.87,40.95,142038.0,41.13,41.13,40.87,40.95,142038.0
2018-09-21 14:30:00,40.95,40.96,40.72,40.72,79616.0,40.95,40.96,40.72,40.72,79616.0
2018-09-21 15:00:00,40.71,40.84,40.67,40.75,119661.0,40.71,40.84,40.67,40.75,119661.0
2018-09-21 15:30:00,40.75,40.76,40.55,40.72,524447.0,40.75,40.76,40.55,40.72,524447.0
2018-09-24 09:30:00,40.5,41.18,40.45,40.67,124511.0,40.5,41.18,40.45,40.67,124511.0
2018-09-24 10:00:00,40.66,40.85,40.51,40.65,164695.0,40.66,40.85,40.51,40.65,164695.0
2018-09-24 10:30:00,40.65,40.68,40.09,40.29,205825.0,40.65,40.68,40.09,40.29,205825.0
2018-09-24 11:00:00,40.29,40.42,40.14,40.21,284206.0,40.29,40.42,40.14,40.21,284206.0
2018-09-24 11:30:00,40.21,40.31,39.98,40.22,175127.0,40.21,40.31,39.98,40.22,175127.0
2018-09-24 12:00:00,40.23,40.44,40.15,40.26,88440.0,40.23,40.44,40.15,40.26,88440.0
2018-09-24 12:30:00,40.27,40.47,40.27,40.37,90090.0,40.27,40.47,40.27,40.37,90090.0
2018-09-24 13:00:00,40.37,40.45,40.3,40.37,67769.0,40.37,40.45,40.3,40.37,67769.0
2018-09-24 13:30:00,40.37,40.42,40.27,40.29,76014.0,40.37,40.42,40.27,40.29,76014.0
2018-09-24 14:00:00,40.3,40.72,40.26,40.6,289339.0,40.3,40.72,40.26,40.6,289339.0
2018-09-24 14:30:00,40.6,40.68,40.5,40.51,52606.0,40.6,40.68,40.5,40.51,52606.0
2018-09-24 15:00:00,40.51,40.51,40.38,40.41,119351.0,40.51,40.51,40.38,40.41,119351.0
2018-09-24 15:30:00,40.41,40.5,40.29,40.37,332466.0,40.41,40.5,40.29,40.37,332466.0
2018-09-25 09:30:00,40.69,41.15,40.36,40.61,148541.0,40.69,41.15,40.36,40.61,148541.0
2018-09-25 10:00:00,40.62,40.64,40.22,40.45,105596.0,40.62,40.64,40.22,40.45,105596.0
2018-09-25 10:30:00,40.45,40.56,40.21,40.5,177273.0,40.45,40.56,40.21,40.5,177273.0
2018-09-25 11:00:00,40.5,40.61,40.4,40.61,84811.0,40.5,40.61,40.4,40.61,84811.0
2018-09-25 11:30:00,40.61,40.7,40.52,40.7,78898.0,40.61,40.7,40.52,40.7,78898.0
2018-09-25 12:00:00,40.7,40.76,40.47,40.52,106221.0,40.7,40.76,40.47,40.52,106221.0
2018-09-25 12:30:00,40.51,40.57,40.43,40.46,59479.0,40.51,40.57,40.43,40.46,59479.0
2018-09-25 13:00:00,40.48,40.5,40.29,40.33,82658.0,40.48,40.5,40.29,40.33,82658.0
2018-09-25 13:30:00,40.31,40.31,39.95,40.03,153524.0,40.31,40.31,39.95,40.03,153524.0
2018-09-25 14:00:00,40.05,40.23,40.03,40.22,100059.0,40.05,40.23,40.03,40.22,100059.0
2018-09-25 14:30:00,40.22,40.22,40.0,40.0,124358.0,40.22,40.22,40.0,40.0,124358.0
2018-09-25 15:00:00,40.0,40.17,39.84,40.1,154907.0,40.0,40.17,39.84,40.1,154907.0
2018-09-25 15:30:00,40.1,40.12,39.94,40.08,260580.0,40.1,40.12,39.94,40.08,260580.0
2018-09-26 09:30:00,40.22,40.6,40.11,40.31,95057.0,40.22,40.6,40.11,40.31,95057.0
2018-09-26 10:00:00,40.33,40.36,40.11,40.34,59155.0,40.33,40.36,40.11,40.34,59155.0
2018-09-26 10:30:00,40.36,40.72,40.36,40.62,152705.0,40.36,40.72,40.36,40.62,152705.0
2018-09-26 11:00:00,40.61,40.87,40.61,40.87,119092.0,40.61,40.87,40.61,40.87,119092.0
2018-09-26 11:30:00,40.88,41.02,40.83,40.96,154524.0,40.88,41.02,40.83,40.96,154524.0
2018-09-26 12:00:00,40.96,41.24,40.89,41.24,71485.0,40.96,41.24,40.89,41.24,71485.0
2018-09-26 12:30:00,41.24,41.8,41.19,41.77,825042.0,41.24,41.8,41.19,41.77,825042.0
2018-09-26 13:00:00,41.77,42.06,41.7,41.87,329755.0,41.77,42.06,41.7,41.87,329755.0
2018-09-26 13:30:00,41.87,41.87,41.45,41.63,181457.0,41.87,41.87,41.45,41.63,181457.0
2018-09-26 14:00:00,41.64,41.91,41.64,41.91,163610.0,41.64,41.91,41.64,41.91,163610.0
2018-09-26 14:30:00,41.91,42.14,41.83,41.91,185659.0,41.91,42.14,41.83,41.91,185659.0
2018-09-26 15:00:00,41.91,42.02,41.62,41.88,287290.0,41.91,42.02,41.62,41.88,287290.0
2018-09-26 15:30:00,41.87,42.1,41.56,41.62,491278.0,41.87,42.1,41.56,41.62,491278.0
2018-09-27 09:30:00,41.59,41.79,41.04,41.43,77104.0,41.59,41.79,41.04,41.43,77104.0
2018-09-27 10:00:00,41.43,41.51,41.34,41.47,117207.0,41.43,41.51,41.34,41.47,117207.0
2018-09-27 10:30:00,41.47,41.68,41.45,41.6,117857.0,41.47,41.68,41.45,41.6,117857.0
2018-09-27 11:00:00,41.61,41.67,41.57,41.64,68424.0,41.61,41.67,41.57,41.64,68424.0
2018-09-27 11:30:00,41.64,41.78,41.59,41.71,54706.0,41.64,41.78,41.59,41.71,54706.0
2018-09-27 12:00:00,41.71,41.73,41.56,41.62,43598.0,41.71,41.73,41.56,41.62,43598.0
2018-09-27 12:30:00,41.62,41.7,41.55,41.63,52315.0,41.62,41.7,41.55,41.63,52315.0
2018-09-27 13:00:00,41.63,41.74,41.59,41.65,124062.0,41.63,41.74,41.59,41.65,124062.0
2018-09-27 13:30:00,41.65,41.71,41.54,41.65,117049.0,41.65,41.71,41.54,41.65,117049.0
2018-09-27 14:00:00,41.63,41.74,41.58,41.65,68473.0,41.63,41.74,41.58,41.65,68473.0
2018-09-27 14:30:00,41.65,41.67,41.47,41.47,135225.0,41.65,41.67,41.47,41.47,135225.0
2018-09-27 15:00:00,41.47,41.55,41.33,41.52,165179.0,41.47,41.55,41.33,41.52,165179.0
2018-09-27 15:30:00,41.52,41.62,41.45,41.56,246025.0,41.52,41.62,41.45,41.56,246025.0
2018-09-28 09:30:00,41.51,42.28,41.51,41.69,52843.0,41.51,42.28,41.51,41.69,52843.0
2018-09-28 10:00:00,41.72,41.91,41.63,41.9,107847.0,41.72,41.91,41.63,41.9,107847.0
2018-09-28 10:30:00,41.88,41.95,41.81,41.83,59777.0,41.88,41.95,41.81,41.83,59777.0
2018-09-28 11:00:00,41.83,41.9,41.79,41.81,106276.0,41.83,41.9,41.79,41.81,106276.0
2018-09-28 11:30:00,41.82,41.9,41.73,41.75,41819.0,41.82,41.9,41.73,41.75,41819.0
2018-09-28 12:00:00,41.75,41.92,41.75,41.9,26247.0,41.75,41.92,41.75,41.9,26247.0
2018-09-28 12:30:00,41.92,41.96,41.54,41.71,115877.0,41.92,41.96,41.54,41.71,115877.0
2018-09-28 13:00:00,41.71,41.78,41.66,41.69,52558.0,41.71,41.78,41.66,41.69,52558.0
2018-09-28 13:30:00,41.69,41.7,41.33,41.34,54590.0,41.69,41.7,41.33,41.34,54590.0
2018-09-28 14:00:00,41.32,41.32,41.09,41.17,72080.0,41.32,41.32,41.09,41.17,72080.0
2018-09-28 14:30:00,41.17,41.17,40.85,41.09,171225.0,41.17,41.17,40.85,41.09,171225.0
2018-09-28 15:00:00,41.09,41.12,40.75,40.84,127377.0,41.09,41.12,40.75,40.84,127377.0
2018-09-28 15:30:00,40.83,40.95,40.78,40.89,288244.0,40.83,40.95,40.78,40.89,288244.0
2018-10-01 09:30:00,40.99,41.05,40.16,40.7,257733.0,40.99,41.05,40.16,40.7,257733.0
2018-10-01 10:00:00,40.69,40.84,40.6,40.64,129409.0,40.69,40.84,40.6,40.64,129409.0
2018-10-01 10:30:00,40.65,40.65,40.2,40.28,158836.0,40.65,40.65,40.2,40.28,158836.0
2018-10-01 11:00:00,40.28,40.37,40.09,40.26,134737.0,40.28,40.37,40.09,40.26,134737.0
2018-10-01 11:30:00,40.26,40.36,40.11,40.13,117535.0,40.26,40.36,40.11,40.13,117535.0
2018-10-01 12:00:00,40.11,40.18,40.04,40.07,100645.0,40.11,40.18,40.04,40.07,100645.0
2018-10-01 12:30:00,40.08,40.22,39.98,40.09,168271.0,40.08,40.22,39.98,40.09,168271.0
2018-10-01 13:00:00,40.1,40.18,39.89,40.02,170004.0,40.1,40.18,39.89,40.02,170004.0
2018-10-01 13:30:00,40.04,40.31,40.03,40.19,108418.0,40.04,40.31,40.03,40.19,108418.0
2018-10-01 14:00:00,40.2,40.3,40.1,40.27,82104.0,40.2,40.3,40.1,40.27,82104.0
2018-10-01 14:30:00,40.28,40.29,40.14,40.27,80649.0,40.28,40.29,40.14,40.27,80649.0
2018-10-01 15:00:00,40.29,40.31,40.05,40.1,91786.0,40.29,40.31,40.05,40.1,91786.0
2018-10-01 15:30:00,40.09,40.15,39.92,40.03,336377.0,40.09,40.15,39.92,40.03,336377.0
2018-10-02 09:30:00,40.62,41.24,40.22,40.23,285478.0,40.62,41.24,40.22,40.23,285478.0
2018-10-02 10:00:00,40.24,40.26,39.7,39.91,237486.0,40.24,40.26,39.7,39.91,237486.0
2018-10-02 10:30:00,39.89,39.95,39.31,39.6,382645.0,39.89,39.95,39.31,39.6,382645.0
2018-10-02 11:00:00,39.61,39.85,39.5,39.62,422728.0,39.61,39.85,39.5,39.62,422728.0
2018-10-02 11:30:00,39.62,40.16,39.62,40.11,174841.0,39.62,40.16,39.62,40.11,174841.0
2018-10-02 12:00:00,40.09,40.25,40.03,40.23,96055.0,40.09,40.25,40.03,40.23,96055.0
2018-10-02 12:30:00,40.23,40.36,40.17,40.25,142551.0,40.23,40.36,40.17,40.25,142551.0
2018-10-02 13:00:00,40.25,40.38,40.17,40.32,96871.0,40.25,40.38,40.17,40.32,96871.0
2018-10-02 13:30:00,40.33,40.39,40.25,40.32,99786.0,40.33,40.39,40.25,40.32,99786.0
2018-10-02 14:00:00,40.33,40.41,40.29,40.38,127759.0,40.33,40.41,40.29,40.38,127759.0
2018-10-02 14:30:00,40.37,40.43,40.26,40.32,170786.0,40.37,40.43,40.26,40.32,170786.0
2018-10-02 15:00:00,40.32,40.32,39.98,39.98,232616.0,40.32,40.32,39.98,39.98,232616.0
2018-10-02 15:30:00,39.99,40.06,39.9,39.97,716370.0,39.99,40.06,39.9,39.97,716370.0
2018-10-03 09:30:00,40.13,40.25,39.66,39.97,103104.0,40.13,40.25,39.66,39.97,103104.0
2018-10-03 10:00:00,39.95,40.07,39.42,39.62,161178.0,39.95,40.07,39.42,39.62,161178.0
2018-10-03 10:30:00,39.61,39.86,39.54,39.57,78569.0,39.61,39.86,39.54,39.57,78569.0
2018-10-03 11:00:00,39.58,40.06,39.51,40.05,91028.0,39.58,40.06,39.51,40.05,91028.0
2018-10-03 11:30:00,40.05,40.29,40.01,40.14,115378.0,40.05,40.29,40.01,40.14,115378.0
2018-10-03 12:00:00,40.16,40.54,40.1,40.49,189713.0,40.16,40.54,40.1,40.49,189713.0
2018-10-03 12:30:00,40.49,40.56,40.41,40.53,101681.0,40.49,40.56,40.41,40.53,101681.0
2018-10-03 13:00:00,40.54,40.7,40.49,40.56,99340.0,40.54,40.7,40.49,40.56,99340.0
2018-10-03 13:30:00,40.55,40.67,40.41,40.49,161638.0,40.55,40.67,40.41,40.49,161638.0
2018-10-03 14:00:00,40.5,40.68,40.49,40.66,74217.0,40.5,40.68,40.49,40.66,74217.0
2018-10-03 14:30:00,40.66,40.79,40.51,40.74,89722.0,40.66,40.79,40.51,40.74,89722.0
2018-10-03 15:00:00,40.74,40.77,40.42,40.56,158344.0,40.74,40.77,40.42,40.56,158344.0
2018-10-03 15:30:00,40.57,40.69,40.5,40.62,372848.0,40.57,40.69,40.5,40.62,372848.0
2018-10-04 09:30:00,40.52,40.57,39.77,39.98,129899.0,40.52,40.57,39.77,39.98,129899.0
2018-10-04 10:00:00,39.97,40.07,39.46,39.46,149554.0,39.97,40.07,39.46,39.46,149554.0
2018-10-04 10:30:00,39.46,39.66,39.18,39.62,168616.0,39.46,39.66,39.18,39.62,168616.0
2018-10-04 11:00:00,39.65,39.7,39.45,39.53,120736.0,39.65,39.7,39.45,39.53,120736.0
2018-10-04 11:30:00,39.55,39.63,39.43,39.57,49803.0,39.55,39.63,39.43,39.57,49803.0
2018-10-04 12:00:00,39.56,39.57,39.23,39.3,56078.0,39.56,39.57,39.23,39.3,56078.0
2018-10-04 12:30:00,39.32,39.37,39.17,39.34,76912.0,39.32,39.37,39.17,39.34,76912.0
2018-10-04 13:00:00,39.33,39.36,39.14,39.32,56631.0,39.33,39.36,39.14,39.32,56631.0
2018-10-04 13:30:00,39.33,39.44,39.22,39.43,42720.0,39.33,39.44,39.22,39.43,42720.0
2018-10-04 14:00:00,39.44,39.46,39.23,39.27,26940.0,39.44,39.46,39.23,39.27,26940.0
2018-10-04 14:30:00,39.27,39.47,39.23,39.46,87573.0,39.27,39.47,39.23,39.46,87573.0
2018-10-04 15:00:00,39.43,39.67,39.38,39.58,97384.0,39.43,39.67,39.38,39.58,97384.0
2018-10-04 15:30:00,39.57,39.8,39.51,39.75,312836.0,39.57,39.8,39.51,39.75,312836.0
2018-10-05 09:30:00,39.77,40.46,39.77,40.23,148871.0,39.77,40.46,39.77,40.23,148871.0
2018-10-05 10:00:00,40.25,40.4,39.84,40.38,110306.0,40.25,40.4,39.84,40.38,110306.0
2018-10-05 10:30:00,40.38,40.38,40.14,40.23,66197.0,40.38,40.38,40.14,40.23,66197.0
2018-10-05 11:00:00,40.24,40.45,40.05,40.32,90002.0,40.24,40.45,40.05,40.32,90002.0
2018-10-05 11:30:00,40.3,40.32,39.97,40.04,81068.0,40.3,40.32,39.97,40.04,81068.0
2018-10-05 12:00:00,40.01,40.22,39.99,40.12,82625.0,40.01,40.22,39.99,40.12,82625.0
2018-10-05 12:30:00,40.11,40.18,40.03,40.12,87481.0,40.11,40.18,40.03,40.12,87481.0
2018-10-05 13:00:00,40.13,40.16,39.57,39.62,100484.0,40.13,40.16,39.57,39.62,100484.0
2018-10-05 13:30:00,39.63,39.84,39.61,39.8,78387.0,39.63,39.84,39.61,39.8,78387.0
2018-10-05 14:00:00,39.8,40.08,39.76,40.07,80684.0,39.8,40.08,39.76,40.07,80684.0
2018-10-05 14:30:00,40.09,40.3,40.04,40.11,100812.0,40.09,40.3,40.04,40.11,100812.0
2018-10-05 15:00:00,40.11,40.13,39.9,40.02,67141.0,40.11,40.13,39.9,40.02,67141.0
2018-10-05 15:30:00,40.02,40.18,39.96,40.1,262531.0,40.02,40.18,39.96,40.1,262531.0
2018-10-08 09:30:00,39.81,40.0,39.24,39.68,75860.0,39.81,40.0,39.24,39.68,75860.0
2018-10-08 10:00:00,39.6,39.99,39.56,39.9,50929.0,39.6,39.99,39.56,39.9,50929.0
2018-10-08 10:30:00,39.86,39.88,39.58,39.58,82037.0,39.86,39.88,39.58,39.58,82037.0
2018-10-08 11:00:00,39.56,39.58,39.24,39.24,59908.0,39.56,39.58,39.24,39.24,59908.0
2018-10-08 11:30:00,39.23,39.23,38.86,38.92,99273.0,39.23,39.23,38.86,38.92,99273.0
2018-10-08 12:00:00,38.92,39.03,38.85,39.01,64490.0,38.92,39.03,38.85,39.01,64490.0
2018-10-08 12:30:00,39.0,39.1,38.79,38.79,193733.0,39.0,39.1,38.79,38.79,193733.0
2018-10-08 13:00:00,38.8,38.98,38.79,38.89,80504.0,38.8,38.98,38.79,38.89,80504.0
2018-10-08 13:30:00,38.89,39.25,38.89,39.09,61382.0,38.89,39.25,38.89,39.09,61382.0
2018-10-08 14:00:00,39.09,39.46,39.07,39.45,70286.0,39.09,39.46,39.07,39.45,70286.0
2018-10-08 14:30:00,39.45,39.56,39.39,39.51,50562.0,39.45,39.56,39.39,39.51,50562.0
2018-10-08 15:00:00,39.49,39.54,39.37,39.41,69638.0,39.49,39.54,39.37,39.41,69638.0
2018-10-08 15:30:00,39.41,39.6,39.41,39.55,280801.0,39.41,39.6,39.41,39.55,280801.0
2018-10-09 09:30:00,39.55,40.0,39.53,39.81,66647.0,39.55,40.0,39.53,39.81,66647.0
2018-10-09 10:00:00,39.81,40.46,39.81,40.35,341257.0,39.81,40.46,39.81,40.35,341257.0
2018-10-09 10:30:00,40.31,40.68,40.25,40.38,117845.0,40.31,40.68,40.25,40.38,117845.0
2018-10-09 11:00:00,40.35,40.39,40.05,40.1,69048.0,40.35,40.39,40.05,40.1,69048.0
2018-10-09 11:30:00,40.1,40.24,40.04,40.18,94807.0,40.1,40.24,40.04,40.18,94807.0
2018-10-09 12:00:00,40.17,40.31,40.16,40.25,124484.0,40.17,40.31,40.16,40.25,124484.0
2018-10-09 12:30:00,40.25,40.34,40.11,40.11,76747.0,40.25,40.34,40.11,40.11,76747.0
2018-10-09 13:00:00,40.1,40.1,39.8,39.95,50966.0,40.1,40.1,39.8,39.95,50966.0
2018-10-09 13:30:00,39.94,39.96,39.72,39.73,112903.0,39.94,39.96,39.72,39.73,112903.0
2018-10-09 14:00:00,39.72,39.89,39.64,39.85,54221.0,39.72,39.89,39.64,39.85,54221.0
2018-10-09 14:30:00,39.87,40.03,39.81,39.9,29385.0,39.87,40.03,39.81,39.9,29385.0
2018-10-09 15:00:00,39.89,39.98,39.77,39.89,59847.0,39.89,39.98,39.77,39.89,59847.0
2018-10-09 15:30:00,39.88,39.98,39.74,39.87,245415.0,39.88,39.98,39.74,39.87,245415.0
2018-10-10 09:30:00,39.75,40.04,39.01,39.04,194718.0,39.75,40.04,39.01,39.04,194718.0
2018-10-10 10:00:00,39.03,39.9,38.97,39.88,120391.0,39.03,39.9,38.97,39.88,120391.0
2018-10-10 10:30:00,39.89,39.89,39.46,39.64,90628.0,39.89,39.89,39.46,39.64,90628.0
2018-10-10 11:00:00,39.6,39.66,39.34,39.54,55850.0,39.6,39.66,39.34,39.54,55850.0
2018-10-10 11:30:00,39.52,40.12,39.46,40.08,178807.0,39.52,40.12,39.46,40.08,178807.0
2018-10-10 12:00:00,40.06,40.17,39.77,39.77,87060.0,40.06,40.17,39.77,39.77,87060.0
2018-10-10 12:30:00,39.76,39.8,39.47,39.49,54980.0,39.76,39.8,39.47,39.49,54980.0
2018-10-10 13:00:00,39.48,39.62,39.31,39.54,55193.0,39.48,39.62,39.31,39.54,55193.0
2018-10-10 13:30:00,39.52,39.54,39.37,39.4,66367.0,39.52,39.54,39.37,39.4,66367.0
2018-10-10 14:00:00,39.39,39.4,39.03,39.13,95874.0,39.39,39.4,39.03,39.13,95874.0
2018-10-10 14:30:00,39.14,39.24,39.01,39.24,60291.0,39.14,39.24,39.01,39.24,60291.0
2018-10-10 15:00:00,39.23,39.23,38.93,39.13,75490.0,39.23,39.23,38.93,39.13,75490.0
2018-10-10 15:30:00,39.14,39.15,38.88,38.98,400593.0,39.14,39.15,38.88,38.98,400593.0
2018-10-11 09:30:00,38.26,39.51,37.75,39.4,234149.0,38.26,39.51,37.75,39.4,234149.0
2018-10-11 10:00:00,39.4,39.49,38.78,38.89,173280.0,39.4,39.49,38.78,38.89,173280.0
2018-10-11 10:30:00,38.93,39.06,38.79,38.99,113077.0,38.93,39.06,38.79,38.99,113077.0
2018-10-11 11:00:00,38.95,38.95,38.5,38.65,105335.0,38.95,38.95,38.5,38.65,105335.0
2018-10-11 11:30:00,38.65,38.97,38.54,38.7,132339.0,38.65,38.97,38.54,38.7,132339.0
2018-10-11 12:00:00,38.7,39.06,38.7,38.95,70883.0,38.7,39.06,38.7,38.95,70883.0
2018-10-11 12:30:00,38.94,38.98,38.77,38.77,75204.0,38.94,38.98,38.77,38.77,75204.0
2018-10-11 13:00:00,38.77,38.86,38.6,38.67,71782.0,38.77,38.86,38.6,38.67,71782.0
2018-10-11 13:30:00,38.67,38.71,38.49,38.58,100198.0,38.67,38.71,38.49,38.58,100198.0
2018-10-11 14:00:00,38.57,38.75,38.53,38.61,148825.0,38.57,38.75,38.53,38.61,148825.0
2018-10-11 14:30:00,38.59,38.59,38.13,38.39,189457.0,38.59,38.59,38.13,38.39,189457.0
2018-10-11 15:00:00,38.39,38.63,38.28,38.47,161470.0,38.39,38.63,38.28,38.47,161470.0
2018-10-11 15:30:00,38.48,38.57,38.04,38.06,328441.0,38.48,38.57,38.04,38.06,328441.0
2018-10-12 09:30:00,38.91,39.5,38.25,38.84,86296.0,38.91,39.5,38.25,38.84,86296.0
2018-10-12 10:00:00,38.9,38.95,38.4,38.54,125268.0,38.9,38.95,38.4,38.54,125268.0
2018-10-12 10:30:00,38.54,38.76,38.45,38.51,123932.0,38.54,38.76,38.45,38.51,123932.0
2018-10-12 11:00:00,38.5,38.59,38.39,38.48,139692.0,38.5,38.59,38.39,38.48,139692.0
2018-10-12 11:30:00,38.47,38.81,38.46,38.75,92630.0,38.47,38.81,38.46,38.75,92630.0
2018-10-12 12:00:00,38.75,38.75,38.35,38.37,100859.0,38.75,38.75,38.35,38.37,100859.0
2018-10-12 12:30:00,38.38,38.44,38.11,38.37,115561.0,38.38,38.44,38.11,38.37,115561.0
2018-10-12 13:00:00,38.35,38.58,38.34,38.46,122514.0,38.35,38.58,38.34,38.46,122514.0
2018-10-12 13:30:00,38.45,38.75,38.43,38.68,60976.0,38.45,38.75,38.43,38.68,60976.0
2018-10-12 14:00:00,38.68,38.7,38.27,38.48,114099.0,38.68,38.7,38.27,38.48,114099.0
2018-10-12 14:30:00,38.52,38.57,38.3,38.48,94897.0,38.52,38.57,38.3,38.48,94897.0
2018-10-12 15:00:00,38.48,38.68,38.43,38.6,72808.0,38.48,38.68,38.43,38.6,72808.0
2018-10-12 15:30:00,38.58,38.67,38.49,38.59,288149.0,38.58,38.67,38.49,38.59,288149.0
2018-10-15 09:30:00,38.46,39.05,38.01,38.57,88406.0,38.46,39.05,38.01,38.57,88406.0
2018-10-15 10:00:00,38.57,38.62,38.16,38.25,199677.0,38.57,38.62,38.16,38.25,199677.0
2018-10-15 10:30:00,38.23,38.36,37.7,38.04,214664.0,38.23,38.36,37.7,38.04,214664.0
2018-10-15 11:00:00,38.07,38.49,37.87,38.46,131965.0,38.07,38.49,37.87,38.46,131965.0
2018-10-15 11:30:00,38.48,38.53,38.03,38.04,93285.0,38.48,38.53,38.03,38.04,93285.0
2018-10-15 12:00:00,38.04,38.16,37.94,38.04,103833.0,38.04,38.16,37.94,38.04,103833.0
2018-10-15 12:30:00,38.04,38.16,38.0,38.09,119408.0,38.04,38.16,38.0,38.09,119408.0
2018-10-15 13:00:00,38.1,38.4,38.1,38.25,68810.0,38.1,38.4,38.1,38.25,68810.0
2018-10-15 13:30:00,38.27,38.51,38.24,38.49,78760.0,38.27,38.51,38.24,38.49,78760.0
2018-10-15 14:00:00,38.51,38.52,38.27,38.29,80895.0,38.51,38.52,38.27,38.29,80895.0
2018-10-15 14:30:00,38.31,38.51,38.3,38.48,77418.0,38.31,38.51,38.3,38.48,77418.0
2018-10-15 15:00:00,38.49,38.61,38.34,38.36,134807.0,38.49,38.61,38.34,38.36,134807.0
2018-10-15 15:30:00,38.36,38.46,38.2,38.22,357404.0,38.36,38.46,38.2,38.22,357404.0
2018-10-16 09:30:00,38.4,38.4,37.81,37.94,100221.0,38.4,38.4,37.81,37.94,100221.0
2018-10-16 10:00:00,37.96,38.08,37.89,37.91,104542.0,37.96,38.08,37.89,37.91,104542.0
2018-10-16 10:30:00,37.94,38.0,37.39,37.69,316863.0,37.94,38.0,37.39,37.69,316863.0
2018-10-16 11:00:00,37.71,38.02,37.48,38.0,131045.0,37.71,38.02,37.48,38.0,131045.0
2018-10-16 11:30:00,38.01,38.37,37.96,38.12,269122.0,38.01,38.37,37.96,38.12,269122.0
2018-10-16 12:00:00,38.12,38.42,38.12,38.4,48418.0,38.12,38.42,38.12,38.4,48418.0
2018-10-16 12:30:00,38.41,38.5,38.35,38.41,104176.0,38.41,38.5,38.35,38.41,104176.0
2018-10-16 13:00:00,38.43,38.43,38.19,38.2,99578.0,38.43,38.43,38.19,38.2,99578.0
2018-10-16 13:30:00,38.21,38.27,37.99,38.02,84324.0,38.21,38.27,37.99,38.02,84324.0
2018-10-16 14:00:00,38.02,38.05,37.84,37.97,124709.0,38.02,38.05,37.84,37.97,124709.0
2018-10-16 14:30:00,37.96,38.0,37.69,37.7,127540.0,37.96,38.0,37.69,37.7,127540.0
2018-10-16 15:00:00,37.7,37.86,37.56,37.85,178762.0,37.7,37.86,37.56,37.85,178762.0
2018-10-16 15:30:00,37.86,37.86,37.71,37.83,443828.0,37.86,37.86,37.71,37.83,443828.0
2018-10-17 09:30:00,37.83,37.98,37.7,37.7,70348.0,37.83,37.98,37.7,37.7,70348.0
2018-10-17 10:00:00,37.72,37.72,37.24,37.35,119982.0,37.72,37.72,37.24,37.35,119982.0
2018-10-17 10:30:00,37.38,37.4,37.02,37.13,170447.0,37.38,37.4,37.02,37.13,170447.0
2018-10-17 11:00:00,37.12,37.32,37.1,37.32,81568.0,37.12,37.32,37.1,37.32,81568.0
2018-10-17 11:30:00,37.34,37.51,37.06,37.16,102324.0,37.34,37.51,37.06,37.16,102324.0
2018-10-17 12:00:00,37.16,37.25,37.05,37.07,55757.0,37.16,37.25,37.05,37.07,55757.0
2018-10-17 12:30:00,37.07,37.33,37.03,37.32,93642.0,37.07,37.33,37.03,37.32,93642.0
2018-10-17 13:00:00,37.32,37.54,37.32,37.54,80887.0,37.32,37.54,37.32,37.54,80887.0
2018-10-17 13:30:00,37.54,37.65,37.47,37.57,45530.0,37.54,37.65,37.47,37.57,45530.0
2018-10-17 14:00:00,37.56,37.68,37.46,37.59,72825.0,37.56,37.68,37.46,37.59,72825.0
2018-10-17 14:30:00,37.59,37.87,37.59,37.87,69916.0,37.59,37.87,37.59,37.87,69916.0
2018-10-17 15:00:00,37.88,37.95,37.64,37.93,130036.0,37.88,37.95,37.64,37.93,130036.0
2018-10-17 15:30:00,37.93,38.0,37.79,37.9,359204.0,37.93,38.0,37.79,37.9,359204.0
2018-10-18 09:30:00,37.71,38.0,37.3,37.77,94404.0,37.71,38.0,37.3,37.77,94404.0
2018-10-18 10:00:00,37.74,37.96,37.68,37.91,68418.0,37.74,37.96,37.68,37.91,68418.0
2018-10-18 10:30:00,37.89,37.9,37.7,37.81,68289.0,37.89,37.9,37.7,37.81,68289.0
2018-10-18 11:00:00,37.81,37.82,37.36,37.37,90442.0,37.81,37.82,37.36,37.37,90442.0
2018-10-18 11:30:00,37.35,37.45,37.05,37.15,131149.0,37.35,37.45,37.05,37.15,131149.0
2018-10-18 12:00:00,37.13,37.47,37.13,37.36,131702.0,37.13,37.47,37.13,37.36,131702.0
2018-10-18 12:30:00,37.35,37.4,37.27,37.32,54956.0,37.35,37.4,37.27,37.32,54956.0
2018-10-18 13:00:00,37.32,37.34,37.02,37.09,33623.0,37.32,37.34,37.02,37.09,33623.0
2018-10-18 13:30:00,37.07,37.11,36.84,37.04,53409.0,37.07,37.11,36.84,37.04,53409.0
2018-10-18 14:00:00,37.04,37.08,36.83,36.83,163480.0,37.04,37.08,36.83,36.83,163480.0
2018-10-18 14:30:00,36.83,36.98,36.81,36.86,88921.0,36.83,36.98,36.81,36.86,88921.0
2018-10-18 15:00:00,36.85,36.87,36.66,36.77,128735.0,36.85,36.87,36.66,36.77,128735.0
2018-10-18 15:30:00,36.76,36.95,36.69,36.87,499036.0,36.76,36.95,36.69,36.87,499036.0
2018-10-19 09:30:00,37.09,37.09,36.56,36.82,160381.0,37.09,37.09,36.56,36.82,160381.0
2018-10-19 10:00:00,36.85,37.1,36.77,36.99,208415.0,36.85,37.1,36.77,36.99,208415.0
2018-10-19 10:30:00,36.98,36.99,36.48,36.74,355006.0,36.98,36.99,36.48,36.74,355006.0
2018-10-19 11:00:00,36.75,36.87,36.65,36.7,270008.0,36.75,36.87,36.65,36.7,270008.0
2018-10-19 11:30:00,36.71,36.82,36.16,36.41,245494.0,36.71,36.82,36.16,36.41,245494.0
2018-10-19 12:00:00,36.41,36.44,35.93,35.97,144179.0,36.41,36.44,35.93,35.97,144179.0
2018-10-19 12:30:00,35.95,36.33,35.79,36.22,252312.0,35.95,36.33,35.79,36.22,252312.0
2018-10-19 13:00:00,36.21,36.6,36.19,36.55,195134.0,36.21,36.6,36.19,36.55,195134.0
2018-10-19 13:30:00,36.55,36.71,36.28,36.33,146652.0,36.55,36.71,36.28,36.33,146652.0
2018-10-19 14:00:00,36.32,36.6,36.2,36.53,159317.0,36.32,36.6,36.2,36.53,159317.0
2018-10-19 14:30:00,36.51,36.87,36.4,36.41,506976.0,36.51,36.87,36.4,36.41,506976.0
2018-10-19 15:00:00,36.42,36.57,36.28,36.34,220563.0,36.42,36.57,36.28,36.34,220563.0
2018-10-19 15:30:00,36.33,36.39,36.08,36.14,634133.0,36.33,36.39,36.08,36.14,634133.0
2018-10-22 09:30:00,36.47,36.82,36.24,36.52,44378.0,36.47,36.82,36.24,36.52,44378.0
2018-10-22 10:00:00,36.52,36.77,36.5,36.71,102436.0,36.52,36.77,36.5,36.71,102436.0
2018-10-22 10:30:00,36.68,36.98,36.57,36.95,152152.0,36.68,36.98,36.57,36.95,152152.0
2018-10-22 11:00:00,36.95,37.29,36.9,37.29,145529.0,36.95,37.29,36.9,37.29,145529.0
2018-10-22 11:30:00,37.28,37.32,37.09,37.17,46057.0,37.28,37.32,37.09,37.17,46057.0
2018-10-22 12:00:00,37.17,37.5,37.15,37.5,74314.0,37.17,37.5,37.15,37.5,74314.0
2018-10-22 12:30:00,37.51,37.51,37.36,37.36,69833.0,37.51,37.51,37.36,37.36,69833.0
2018-10-22 13:00:00,37.35,37.5,37.32,37.37,52195.0,37.35,37.5,37.32,37.37,52195.0
2018-10-22 13:30:00,37.39,37.54,37.37,37.41,42851.0,37.39,37.54,37.37,37.41,42851.0
2018-10-22 14:00:00,37.4,37.43,37.29,37.4,56599.0,37.4,37.43,37.29,37.4,56599.0
2018-10-22 14:30:00,37.4,37.57,37.39,37.54,97898.0,37.4,37.57,37.39,37.54,97898.0
2018-10-22 15:00:00,37.53,37.74,37.52,37.68,104470.0,37.53,37.74,37.52,37.68,104470.0
2018-10-22 15:30:00,37.67,37.71,37.41,37.45,285506.0,37.67,37.71,37.41,37.45,285506.0
2018-10-23 09:30:00,37.09,37.35,36.4,36.88,130990.0,37.09,37.35,36.4,36.88,130990.0
2018-10-23 10:00:00,36.89,36.89,36.01,36.01,171328.0,36.89,36.89,36.01,36.01,171328.0
2018-10-23 10:30:00,36.02,36.6,35.91,36.49,92557.0,36.02,36.6,35.91,36.49,92557.0
2018-10-23 11:00:00,36.47,37.24,36.4,37.15,126875.0,36.47,37.24,36.4,37.15,126875.0
2018-10-23 11:30:00,37.13,37.18,36.95,37.01,103866.0,37.13,37.18,36.95,37.01,103866.0
2018-10-23 12:00:00,37.0,37.49,36.94,37.39,79759.0,37.0,37.49,36.94,37.39,79759.0
2018-10-23 12:30:00,37.4,37.52,37.31,37.31,109278.0,37.4,37.52,37.31,37.31,109278.0
2018-10-23 13:00:00,37.31,37.49,37.25,37.47,50094.0,37.31,37.49,37.25,37.47,50094.0
2018-10-23 13:30:00,37.49,37.53,37.3,37.32,129487.0,37.49,37.53,37.3,37.32,129487.0
2018-10-23 14:00:00,37.34,37.52,37.27,37.49,62416.0,37.34,37.52,37.27,37.49,62416.0
2018-10-23 14:30:00,37.49,37.59,37.38,37.54,63144.0,37.49,37.59,37.38,37.54,63144.0
2018-10-23 15:00:00,37.53,37.7,37.49,37.56,77866.0,37.53,37.7,37.49,37.56,77866.0
2018-10-23 15:30:00,37.57,37.63,37.41,37.49,196881.0,37.57,37.63,37.41,37.49,196881.0
2018-10-24 09:30:00,37.43,38.01,37.1,37.92,62368.0,37.43,38.01,37.1,37.92,62368.0
2018-10-24 10:00:00,37.89,37.96,37.55,37.72,173175.0,37.89,37.96,37.55,37.72,173175.0
2018-10-24 10:30:00,37.69,38.01,37.62,37.91,101653.0,37.69,38.01,37.62,37.91,101653.0
2018-10-24 11:00:00,37.9,37.95,37.51,37.55,111209.0,37.9,37.95,37.51,37.55,111209.0
2018-10-24 11:30:00,37.57,38.12,37.54,38.07,72982.0,37.57,38.12,37.54,38.07,72982.0
2018-10-24 12:00:00,38.07,38.27,37.91,38.25,316299.0,38.07,38.27,37.91,38.25,316299.0
2018-10-24 12:30:00,38.23,38.27,37.89,38.22,81344.0,38.23,38.27,37.89,38.22,81344.0
2018-10-24 13:00:00,38.21,38.21,37.94,38.08,91884.0,38.21,38.21,37.94,38.08,91884.0
2018-10-24 13:30:00,38.09,38.23,37.99,38.1,114925.0,38.09,38.23,37.99,38.1,114925.0
2018-10-24 14:00:00,38.1,38.15,37.78,38.1,197356.0,38.1,38.15,37.78,38.1,197356.0
2018-10-24 14:30:00,38.12,38.16,37.87,37.96,160163.0,38.12,38.16,37.87,37.96,160163.0
2018-10-24 15:00:00,37.95,38.08,37.75,37.77,258460.0,37.95,38.08,37.75,37.77,258460.0
2018-10-24 15:30:00,37.77,37.89,37.48,37.49,464681.0,37.77,37.89,37.48,37.49,464681.0
2018-10-25 09:30:00,37.65,38.32,37.28,38.19,84749.0,37.65,38.32,37.28,38.19,84749.0
2018-10-25 10:00:00,38.2,38.45,37.99,38.16,93598.0,38.2,38.45,37.99,38.16,93598.0
2018-10-25 10:30:00,38.17,38.28,38.03,38.11,47787.0,38.17,38.28,38.03,38.11,47787.0
2018-10-25 11:00:00,38.12,38.28,37.93,38.25,43293.0,38.12,38.28,37.93,38.25,43293.0
2018-10-25 11:30:00,38.26,38.29,38.03,38.21,48775.0,38.26,38.29,38.03,38.21,48775.0
2018-10-25 12:00:00,38.22,38.34,38.08,38.32,96920.0,38.22,38.34,38.08,38.32,96920.0
2018-10-25 12:30:00,38.32,38.39,38.15,38.18,43252.0,38.32,38.39,38.15,38.18,43252.0
2018-10-25 13:00:00,38.2,38.26,37.89,37.89,30606.0,38.2,38.26,37.89,37.89,30606.0
2018-10-25 13:30:00,37.92,37.94,37.75,37.94,31814.0,37.92,37.94,37.75,37.94,31814.0
2018-10-25 14:00:00,37.93,37.93,37.77,37.87,27208.0,37.93,37.93,37.77,37.87,27208.0
2018-10-25 14:30:00,37.87,38.15,37.86,38.03,27451.0,37.87,38.15,37.86,38.03,27451.0
2018-10-25 15:00:00,38.05,38.25,38.05,38.14,64507.0,38.05,38.25,38.05,38.14,64507.0
2018-10-25 15:30:00,38.15,38.17,37.69,37.76,339194.0,38.15,38.17,37.69,37.76,339194.0
2018-10-26 09:30:00,37.39,38.11,36.72,37.9,226584.0,37.39,38.11,36.72,37.9,226584.0
2018-10-26 10:00:00,37.93,37.93,37.36,37.65,144144.0,37.93,37.93,37.36,37.65,144144.0
2018-10-26 10:30:00,37.64,37.74,37.13,37.15,104992.0,37.64,37.74,37.13,37.15,104992.0
2018-10-26 11:00:00,37.14,37.53,37.06,37.42,106510.0,37.14,37.53,37.06,37.42,106510.0
2018-10-26 11:30:00,37.43,37.93,37.43,37.85,120110.0,37.43,37.93,37.43,37.85,120110.0
2018-10-26 12:00:00,37.85,38.26,37.85,38.22,145556.0,37.85,38.26,37.85,38.22,145556.0
2018-10-26 12:30:00,38.23,38.52,38.2,38.39,143400.0,38.23,38.52,38.2,38.39,143400.0
2018-10-26 13:00:00,38.41,38.54,38.32,38.32,101372.0,38.41,38.54,38.32,38.32,101372.0
2018-10-26 13:30:00,38.3,38.53,38.05,38.45,95117.0,38.3,38.53,38.05,38.45,95117.0
2018-10-26 14:00:00,38.44,38.49,38.17,38.45,110761.0,38.44,38.49,38.17,38.45,110761.0
2018-10-26 14:30:00,38.43,38.51,38.31,38.41,409060.0,38.43,38.51,38.31,38.41,409060.0
2018-10-26 15:00:00,38.39,38.69,38.35,38.57,302836.0,38.39,38.69,38.35,38.57,302836.0
2018-10-26 15:30:00,38.55,38.66,38.41,38.61,414452.0,38.55,38.66,38.41,38.61,414452.0
2018-10-29 09:30:00,39.04,39.93,38.73,39.4,145330.0,39.04,39.93,38.73,39.4,145330.0
2018-10-29 10:00:00,39.4,39.61,39.1,39.3,172258.0,39.4,39.61,39.1,39.3,172258.0
2018-10-29 10:30:00,39.31,39.43,39.09,39.3,260217.0,39.31,39.43,39.09,39.3,260217.0
2018-10-29 11:00:00,39.3,39.58,39.24,39.58,147965.0,39.3,39.58,39.24,39.58,147965.0
2018-10-29 11:30:00,39.58,39.61,39.39,39.42,92269.0,39.58,39.61,39.39,39.42,92269.0
2018-10-29 12:00:00,39.42,39.43,39.06,39.21,124844.0,39.42,39.43,39.06,39.21,124844.0
2018-10-29 12:30:00,39.2,39.5,39.12,39.46,102327.0,39.2,39.5,39.12,39.46,102327.0
2018-10-29 13:00:00,39.48,39.97,39.47,39.82,198235.0,39.48,39.97,39.47,39.82,198235.0
2018-10-29 13:30:00,39.81,39.89,39.66,39.69,144488.0,39.81,39.89,39.66,39.69,144488.0
2018-10-29 14:00:00,39.67,39.71,39.07,39.09,113751.0,39.67,39.71,39.07,39.09,113751.0
2018-10-29 14:30:00,39.1,39.28,38.97,39.16,184930.0,39.1,39.28,38.97,39.16,184930.0
2018-10-29 15:00:00,39.14,39.2,38.78,38.93,203278.0,39.14,39.2,38.78,38.93,203278.0
2018-10-29 15:30:00,38.9,39.04,38.5,38.95,393366.0,38.9,39.04,38.5,38.95,393366.0
2018-10-30 09:30:00,38.88,39.57,38.61,39.38,102936.0,38.88,39.57,38.61,39.38,102936.0
2018-10-30 10:00:00,39.4,39.48,39.04,39.4,160392.0,39.4,39.48,39.04,39.4,160392.0
2018-10-30 10:30:00,39.43,39.69,39.13,39.69,113735.0,39.43,39.69,39.13,39.69,113735.0
2018-10-30 11:00:00,39.7,40.22,39.62,40.22,166558.0,39.7,40.22,39.62,40.22,166558.0
2018-10-30 11:30:00,40.22,40.54,40.09,40.17,134236.0,40.22,40.54,40.09,40.17,134236.0
2018-10-30 12:00:00,40.17,40.3,40.1,40.15,71695.0,40.17,40.3,40.1,40.15,71695.0
2018-10-30 12:30:00,40.14,40.5,39.97,40.3,165116.0,40.14,40.5,39.97,40.3,165116.0
2018-10-30 13:00:00,40.31,40.35,39.79,39.79,103397.0,40.31,40.35,39.79,39.79,103397.0
2018-10-30 13:30:00,39.79,40.04,39.67,40.02,46038.0,39.79,40.04,39.67,40.02,46038.0
2018-10-30 14:00:00,40.05,40.06,39.82,39.93,175792.0,40.05,40.06,39.82,39.93,175792.0
2018-10-30 14:30:00,39.96,40.11,39.83,40.05,63468.0,39.96,40.11,39.83,40.05,63468.0
2018-10-30 15:00:00,40.07,40.3,39.98,40.22,107200.0,40.07,40.3,39.98,40.22,107200.0
2018-10-30 15:30:00,40.22,40.34,40.14,40.3,322878.0,40.22,40.34,40.14,40.3,322878.0
2018-10-31 09:30:00,40.57,41.01,40.08,40.38,134923.0,40.57,41.01,40.08,40.38,134923.0
2018-10-31 10:00:00,40.35,40.48,40.05,40.09,360691.0,40.35,40.48,40.05,40.09,360691.0
2018-10-31 10:30:00,40.08,40.21,39.31,39.74,488529.0,40.08,40.21,39.31,39.74,488529.0
2018-10-31 11:00:00,39.74,39.94,39.08,39.21,112986.0,39.74,39.94,39.08,39.21,112986.0
2018-10-31 11:30:00,39.21,39.65,39.2,39.58,66318.0,39.21,39.65,39.2,39.58,66318.0
2018-10-31 12:00:00,39.58,39.95,39.37,39.88,124003.0,39.58,39.95,39.37,39.88,124003.0
2018-10-31 12:30:00,39.85,39.9,39.71,39.78,65242.0,39.85,39.9,39.71,39.78,65242.0
2018-10-31 13:00:00,39.78,40.1,39.76,39.9,58794.0,39.78,40.1,39.76,39.9,58794.0
2018-10-31 13:30:00,39.87,40.04,39.74,40.01,99370.0,39.87,40.04,39.74,40.01,99370.0
2018-10-31 14:00:00,40.02,40.12,39.94,40.01,117721.0,40.02,40.12,39.94,40.01,117721.0
2018-10-31 14:30:00,39.99,40.14,39.95,40.06,90189.0,39.99,40.14,39.95,40.06,90189.0
2018-10-31 15:00:00,40.05,40.14,39.68,39.75,153860.0,40.05,40.14,39.68,39.75,153860.0
2018-10-31 15:30:00,39.75,39.75,39.4,39.45,508907.0,39.75,39.75,39.4,39.45,508907.0
2018-11-01 09:30:00,39.4,39.53,38.55,39.13,160079.0,39.4,39.53,38.55,39.13,160079.0
2018-11-01 10:00:00,39.08,39.61,38.88,39.22,77743.0,39.08,39.61,38.88,39.22,77743.0
2018-11-01 10:30:00,39.15,39.37,38.63,38.66,133615.0,39.15,39.37,38.63,38.66,133615.0
2018-11-01 11:00:00,38.67,39.07,38.52,38.86,87945.0,38.67,39.07,38.52,38.86,87945.0
2018-11-01 11:30:00,38.84,39.06,38.66,38.87,85609.0,38.84,39.06,38.66,38.87,85609.0
2018-11-01 12:00:00,38.88,39.0,38.71,38.91,70979.0,38.88,39.0,38.71,38.91,70979.0
2018-11-01 12:30:00,38.93,39.88,38.89,39.87,289576.0,38.93,39.88,38.89,39.87,289576.0
2018-11-01 13:00:00,39.86,40.24,39.75,40.16,114971.0,39.86,40.24,39.75,40.16,114971.0
2018-11-01 13:30:00,40.19,40.25,39.86,39.96,76326.0,40.19,40.25,39.86,39.96,76326.0
2018-11-01 14:00:00,39.94,40.14,39.86,40.03,142668.0,39.94,40.14,39.86,40.03,142668.0
2018-11-01 14:30:00,40.02,40.05,39.83,39.93,72955.0,40.02,40.05,39.83,39.93,72955.0
2018-11-01 15:00:00,39.92,40.03,39.84,39.99,73504.0,39.92,40.03,39.84,39.99,73504.0
2018-11-01 15:30:00,39.98,40.26,39.94,40.08,312085.0,39.98,40.26,39.94,40.08,312085.0
2018-11-02 09:30:00,40.44,40.97,40.15,40.36,94494.0,40.44,40.97,40.15,40.36,94494.0
2018-11-02 10:00:00,40.36,40.57,40.12,40.36,93668.0,40.36,40.57,40.12,40.36,93668.0
2018-11-02 10:30:00,40.34,40.34,39.95,40.2,62081.0,40.34,40.34,39.95,40.2,62081.0
2018-11-02 11:00:00,40.22,40.23,39.97,40.05,74498.0,40.22,40.23,39.97,40.05,74498.0
2018-11-02 11:30:00,40.04,40.17,39.84,39.96,72523.0,40.04,40.17,39.84,39.96,72523.0
2018-11-02 12:00:00,39.98,40.01,39.6,39.78,65347.0,39.98,40.01,39.6,39.78,65347.0
2018-11-02 12:30:00,39.78,39.78,39.34,39.38,88457.0,39.78,39.78,39.34,39.38,88457.0
2018-11-02 13:00:00,39.36,39.6,39.32,39.49,96085.0,39.36,39.6,39.32,39.49,96085.0
2018-11-02 13:30:00,39.48,39.81,39.44,39.8,85962.0,39.48,39.81,39.44,39.8,85962.0
2018-11-02 14:00:00,39.81,39.81,39.33,39.62,75083.0,39.81,39.81,39.33,39.62,75083.0
2018-11-02 14:30:00,39.64,39.72,39.45,39.69,88431.0,39.64,39.72,39.45,39.69,88431.0
2018-11-02 15:00:00,39.7,39.86,39.53,39.76,100746.0,39.7,39.86,39.53,39.76,100746.0
2018-11-02 15:30:00,39.76,40.02,39.71,39.94,286641.0,39.76,40.02,39.71,39.94,286641.0
2018-11-05 09:30:00,39.9,40.04,39.4,40.04,203412.0,39.9,40.04,39.4,40.04,203412.0
2018-11-05 10:00:00,40.04,40.04,39.43,39.68,69345.0,40.04,40.04,39.43,39.68,69345.0
2018-11-05 10:30:00,39.66,39.89,39.48,39.86,90915.0,39.66,39.89,39.48,39.86,90915.0
2018-11-05 11:00:00,39.84,40.48,39.82,40.48,97501.0,39.84,40.48,39.82,40.48,97501.0
2018-11-05 11:30:00,40.48,40.51,40.17,40.32,93297.0,40.48,40.51,40.17,40.32,93297.0
2018-11-05 12:00:00,40.32,40.34,40.19,40.21,54063.0,40.32,40.34,40.19,40.21,54063.0
2018-11-05 12:30:00,40.2,40.21,40.0,40.02,65533.0,40.2,40.21,40.0,40.02,65533.0
2018-11-05 13:00:00,40.02,40.16,39.98,40.13,67838.0,40.02,40.16,39.98,40.13,67838.0
2018-11-05 13:30:00,40.14,40.15,39.94,40.02,50029.0,40.14,40.15,39.94,40.02,50029.0
2018-11-05 14:00:00,40.03,40.26,40.01,40.25,84829.0,40.03,40.26,40.01,40.25,84829.0
2018-11-05 14:30:00,40.24,40.46,40.14,40.15,155207.0,40.24,40.46,40.14,40.15,155207.0
2018-11-05 15:00:00,40.14,40.27,40.03,40.09,71008.0,40.14,40.27,40.03,40.09,71008.0
2018-11-05 15:30:00,40.1,40.32,40.05,40.29,263614.0,40.1,40.32,40.05,40.29,263614.0
2018-11-06 09:30:00,40.18,40.58,40.07,40.45,57648.0,40.18,40.58,40.07,40.45,57648.0
2018-11-06 10:00:00,40.41,40.41,39.91,40.15,71240.0,40.41,40.41,39.91,40.15,71240.0
2018-11-06 10:30:00,40.16,40.24,40.01,40.03,64543.0,40.16,40.24,40.01,40.03,64543.0
2018-11-06 11:00:00,40.04,40.05,39.8,39.84,69025.0,40.04,40.05,39.8,39.84,69025.0
2018-11-06 11:30:00,39.84,39.89,39.65,39.88,75230.0,39.84,39.89,39.65,39.88,75230.0
2018-11-06 12:00:00,39.89,40.22,39.85,40.09,88576.0,39.89,40.22,39.85,40.09,88576.0
2018-11-06 12:30:00,40.07,40.35,40.07,40.23,82568.0,40.07,40.35,40.07,40.23,82568.0
2018-11-06 13:00:00,40.25,40.3,40.14,40.26,34360.0,40.25,40.3,40.14,40.26,34360.0
2018-11-06 13:30:00,40.25,40.44,40.25,40.35,38470.0,40.25,40.44,40.25,40.35,38470.0
2018-11-06 14:00:00,40.34,40.38,40.22,40.29,51186.0,40.34,40.38,40.22,40.29,51186.0
2018-11-06 14:30:00,40.29,40.29,39.91,39.98,103979.0,40.29,40.29,39.91,39.98,103979.0
2018-11-06 15:00:00,39.99,40.28,39.95,40.21,87017.0,39.99,40.28,39.95,40.21,87017.0
2018-11-06 15:30:00,40.21,40.37,40.08,40.34,216935.0,40.21,40.37,40.08,40.34,216935.0
2018-11-07 09:30:00,40.36,40.72,39.98,40.3,67050.0,40.36,40.72,39.98,40.3,67050.0
2018-11-07 10:00:00,40.29,40.3,38.88,39.05,222609.0,40.29,40.3,38.88,39.05,222609.0
2018-11-07 10:30:00,39.09,39.66,39.0,39.59,85128.0,39.09,39.66,39.0,39.59,85128.0
2018-11-07 11:00:00,39.62,39.92,39.52,39.72,93840.0,39.62,39.92,39.52,39.72,93840.0
2018-11-07 11:30:00,39.73,40.21,39.69,40.18,74876.0,39.73,40.21,39.69,40.18,74876.0
2018-11-07 12:00:00,40.16,40.29,40.06,40.24,37647.0,40.16,40.29,40.06,40.24,37647.0
2018-11-07 12:30:00,40.23,40.42,40.23,40.37,54175.0,40.23,40.42,40.23,40.37,54175.0
2018-11-07 13:00:00,40.37,40.48,40.33,40.39,50308.0,40.37,40.48,40.33,40.39,50308.0
2018-11-07 13:30:00,40.39,40.41,40.31,40.37,29815.0,40.39,40.41,40.31,40.37,29815.0
2018-11-07 14:00:00,40.38,40.61,40.38,40.54,42606.0,40.38,40.61,40.38,40.54,42606.0
2018-11-07 14:30:00,40.52,40.68,40.52,40.67,47773.0,40.52,40.68,40.52,40.67,47773.0
2018-11-07 15:00:00,40.67,40.87,40.67,40.8,113304.0,40.67,40.87,40.67,40.8,113304.0
2018-11-07 15:30:00,40.8,40.84,40.64,40.69,403280.0,40.8,40.84,40.64,40.69,403280.0
2018-11-08 09:30:00,40.85,41.13,40.49,41.06,106515.0,40.85,41.13,40.49,41.06,106515.0
2018-11-08 10:00:00,41.0,41.23,40.82,41.03,51023.0,41.0,41.23,40.82,41.03,51023.0
2018-11-08 10:30:00,41.01,41.25,41.0,41.18,46697.0,41.01,41.25,41.0,41.18,46697.0
2018-11-08 11:00:00,41.17,41.57,41.15,41.38,220736.0,41.17,41.57,41.15,41.38,220736.0
2018-11-08 11:30:00,41.37,41.5,41.21,41.39,97234.0,41.37,41.5,41.21,41.39,97234.0
2018-11-08 12:00:00,41.38,41.77,41.33,41.56,141916.0,41.38,41.77,41.33,41.56,141916.0
2018-11-08 12:30:00,41.54,41.62,41.31,41.36,38411.0,41.54,41.62,41.31,41.36,38411.0
2018-11-08 13:00:00,41.35,41.54,41.33,41.4,35509.0,41.35,41.54,41.33,41.4,35509.0
2018-11-08 13:30:00,41.4,41.48,41.32,41.41,30592.0,41.4,41.48,41.32,41.41,30592.0
2018-11-08 14:00:00,41.42,41.61,41.23,41.47,52394.0,41.42,41.61,41.23,41.47,52394.0
2018-11-08 14:30:00,41.46,41.48,41.29,41.35,48033.0,41.46,41.48,41.29,41.35,48033.0
2018-11-08 15:00:00,41.34,41.42,41.19,41.19,54326.0,41.34,41.42,41.19,41.19,54326.0
2018-11-08 15:30:00,41.19,41.37,41.09,41.36,176765.0,41.19,41.37,41.09,41.36,176765.0
2018-11-09 09:30:00,41.06,41.52,40.74,40.87,113891.0,41.06,41.52,40.74,40.87,113891.0
2018-11-09 10:00:00,40.86,40.87,40.5,40.55,148111.0,40.86,40.87,40.5,40.55,148111.0
2018-11-09 10:30:00,40.54,40.71,40.36,40.69,156067.0,40.54,40.71,40.36,40.69,156067.0
2018-11-09 11:00:00,40.71,40.81,40.34,40.46,123060.0,40.71,40.81,40.34,40.46,123060.0
2018-11-09 11:30:00,40.45,40.7,40.45,40.66,136591.0,40.45,40.7,40.45,40.66,136591.0
2018-11-09 12:00:00,40.65,40.88,40.62,40.73,128494.0,40.65,40.88,40.62,40.73,128494.0
2018-11-09 12:30:00,40.75,40.8,40.6,40.61,46449.0,40.75,40.8,40.6,40.61,46449.0
2018-11-09 13:00:00,40.61,40.61,40.27,40.36,45731.0,40.61,40.61,40.27,40.36,45731.0
2018-11-09 13:30:00,40.35,40.41,40.23,40.39,40236.0,40.35,40.41,40.23,40.39,40236.0
2018-11-09 14:00:00,40.38,40.44,40.24,40.29,359674.0,40.38,40.44,40.24,40.29,359674.0
2018-11-09 14:30:00,40.27,40.5,40.16,40.48,93552.0,40.27,40.5,40.16,40.48,93552.0
2018-11-09 15:00:00,40.47,40.53,40.36,40.5,90540.0,40.47,40.53,40.36,40.5,90540.0
2018-11-09 15:30:00,40.5,40.59,40.3,40.42,278057.0,40.5,40.59,40.3,40.42,278057.0
2018-11-12 09:30:00,40.38,40.98,40.32,40.42,80257.0,40.38,40.98,40.32,40.42,80257.0
2018-11-12 10:00:00,40.33,40.43,39.96,40.43,102192.0,40.33,40.43,39.96,40.43,102192.0
2018-11-12 10:30:00,40.39,40.41,39.69,39.84,117811.0,40.39,40.41,39.69,39.84,117811.0
2018-11-12 11:00:00,39.81,39.93,39.51,39.72,127417.0,39.81,39.93,39.51,39.72,127417.0
2018-11-12 11:30:00,39.71,39.97,39.7,39.97,93516.0,39.71,39.97,39.7,39.97,93516.0
2018-11-12 12:00:00,40.0,40.2,39.96,40.11,54542.0,40.0,40.2,39.96,40.11,54542.0
2018-11-12 12:30:00,40.11,40.15,39.94,39.99,58408.0,40.11,40.15,39.94,39.99,58408.0
2018-11-12 13:00:00,39.99,40.08,39.91,39.93,50727.0,39.99,40.08,39.91,39.93,50727.0
2018-11-12 13:30:00,39.92,40.19,39.9,40.1,64441.0,39.92,40.19,39.9,40.1,64441.0
2018-11-12 14:00:00,40.1,40.19,40.07,40.11,51617.0,40.1,40.19,40.07,40.11,51617.0
2018-11-12 14:30:00,40.11,40.21,39.98,40.0,91793.0,40.11,40.21,39.98,40.0,91793.0
2018-11-12 15:00:00,39.99,40.1,39.95,40.02,78625.0,39.99,40.1,39.95,40.02,78625.0
2018-11-12 15:30:00,40.02,40.03,39.82,39.85,258936.0,40.02,40.03,39.82,39.85,258936.0
2018-11-13 09:30:00,39.93,40.1,39.13,39.17,86177.0,39.93,40.1,39.13,39.17,86177.0
2018-11-13 10:00:00,39.18,39.55,38.94,39.29,68398.0,39.18,39.55,38.94,39.29,68398.0
2018-11-13 10:30:00,39.29,39.41,39.02,39.29,79047.0,39.29,39.41,39.02,39.29,79047.0
2018-11-13 11:00:00,39.31,39.54,39.18,39.46,136196.0,39.31,39.54,39.18,39.46,136196.0
2018-11-13 11:30:00,39.48,39.7,39.42,39.52,70853.0,39.48,39.7,39.42,39.52,70853.0
2018-11-13 12:00:00,39.53,39.62,39.45,39.49,64233.0,39.53,39.62,39.45,39.49,64233.0
2018-11-13 12:30:00,39.52,39.53,39.22,39.26,54485.0,39.52,39.53,39.22,39.26,54485.0
2018-11-13 13:00:00,39.26,39.41,39.2,39.36,92360.0,39.26,39.41,39.2,39.36,92360.0
2018-11-13 13:30:00,39.38,39.58,39.37,39.53,47991.0,39.38,39.58,39.37,39.53,47991.0
2018-11-13 14:00:00,39.53,39.55,39.25,39.34,80236.0,39.53,39.55,39.25,39.34,80236.0
2018-11-13 14:30:00,39.34,39.45,39.16,39.18,99093.0,39.34,39.45,39.16,39.18,99093.0
2018-11-13 15:00:00,39.16,39.28,39.04,39.11,117015.0,39.16,39.28,39.04,39.11,117015.0
2018-11-13 15:30:00,39.1,39.38,39.07,39.27,240057.0,39.1,39.38,39.07,39.27,240057.0
2018-11-14 09:30:00,39.6,40.05,38.92,39.66,161250.0,39.6,40.05,38.92,39.66,161250.0
2018-11-14 10:00:00,39.69,39.69,38.85,38.86,172751.0,39.69,39.69,38.85,38.86,172751.0
2018-11-14 10:30:00,38.85,39.44,38.81,39.41,76249.0,38.85,39.44,38.81,39.41,76249.0
2018-11-14 11:00:00,39.43,39.45,38.95,39.17,90723.0,39.43,39.45,38.95,39.17,90723.0
2018-11-14 11:30:00,39.18,39.26,38.93,39.12,75914.0,39.18,39.26,38.93,39.12,75914.0
2018-11-14 12:00:00,39.12,39.12,38.77,39.02,101466.0,39.12,39.12,38.77,39.02,101466.0
2018-11-14 12:30:00,39.03,39.05,38.57,38.58,124175.0,39.03,39.05,38.57,38.58,124175.0
2018-11-14 13:00:00,38.58,38.67,38.4,38.57,54919.0,38.58,38.67,38.4,38.57,54919.0
2018-11-14 13:30:00,38.55,38.61,38.12,38.2,172378.0,38.55,38.61,38.12,38.2,172378.0
2018-11-14 14:00:00,38.18,38.18,37.87,38.12,101170.0,38.18,38.18,37.87,38.12,101170.0
2018-11-14 14:30:00,38.12,38.33,38.02,38.3,81581.0,38.12,38.33,38.02,38.3,81581.0
2018-11-14 15:00:00,38.3,38.63,38.29,38.48,118946.0,38.3,38.63,38.29,38.48,118946.0
2018-11-14 15:30:00,38.48,38.49,38.19,38.22,295548.0,38.48,38.49,38.19,38.22,295548.0
2018-11-15 09:30:00,37.74,38.03,36.76,37.5,105070.0,37.74,38.03,36.76,37.5,105070.0
2018-11-15 10:00:00,37.47,37.84,37.38,37.84,137817.0,37.47,37.84,37.38,37.84,137817.0
2018-11-15 10:30:00,37.86,37.93,37.5,37.66,162409.0,37.86,37.93,37.5,37.66,162409.0
2018-11-15 11:00:00,37.7,38.24,37.6,38.07,113112.0,37.7,38.24,37.6,38.07,113112.0
2018-11-15 11:30:00,38.08,38.46,38.07,38.46,112896.0,38.08,38.46,38.07,38.46,112896.0
2018-11-15 12:00:00,38.45,38.57,38.29,38.51,162237.0,38.45,38.57,38.29,38.51,162237.0
2018-11-15 12:30:00,38.49,38.57,38.18,38.23,111758.0,38.49,38.57,38.18,38.23,111758.0
2018-11-15 13:00:00,38.24,38.43,38.05,38.41,109782.0,38.24,38.43,38.05,38.41,109782.0
2018-11-15 13:30:00,38.42,38.66,38.42,38.47,126631.0,38.42,38.66,38.42,38.47,126631.0
2018-11-15 14:00:00,38.48,38.52,38.16,38.25,189685.0,38.48,38.52,38.16,38.25,189685.0
2018-11-15 14:30:00,38.26,38.49,38.26,38.33,111553.0,38.26,38.49,38.26,38.33,111553.0
2018-11-15 15:00:00,38.33,38.34,38.03,38.03,117731.0,38.33,38.34,38.03,38.03,117731.0
2018-11-15 15:30:00,38.04,38.43,37.9,37.99,703471.0,38.04,38.43,37.9,37.99,703471.0
2018-11-16 09:30:00,37.42,37.83,36.46,37.41,349427.0,37.42,37.83,36.46,37.41,349427.0
2018-11-16 10:00:00,37.41,37.8,37.27,37.38,176245.0,37.41,37.8,37.27,37.38,176245.0
2018-11-16 10:30:00,37.38,37.61,37.31,37.61,130744.0,37.38,37.61,37.31,37.61,130744.0
2018-11-16 11:00:00,37.6,37.71,37.28,37.29,160623.0,37.6,37.71,37.28,37.29,160623.0
2018-11-16 11:30:00,37.3,37.36,37.02,37.09,165375.0,37.3,37.36,37.02,37.09,165375.0
2018-11-16 12:00:00,37.1,37.25,36.75,36.8,207807.0,37.1,37.25,36.75,36.8,207807.0
2018-11-16 12:30:00,36.8,37.12,36.77,37.01,175504.0,36.8,37.12,36.77,37.01,175504.0
2018-11-16 13:00:00,37.01,37.06,36.9,36.93,125450.0,37.01,37.06,36.9,36.93,125450.0
2018-11-16 13:30:00,36.94,37.02,36.75,36.94,142041.0,36.94,37.02,36.75,36.94,142041.0
2018-11-16 14:00:00,36.94,37.21,36.94,37.2,117080.0,36.94,37.21,36.94,37.2,117080.0
2018-11-16 14:30:00,37.19,37.28,36.81,36.99,224220.0,37.19,37.28,36.81,36.99,224220.0
2018-11-16 15:00:00,36.99,37.5,36.98,37.33,209472.0,36.99,37.5,36.98,37.33,209472.0
2018-11-16 15:30:00,37.33,37.41,36.99,37.03,656426.0,37.33,37.41,36.99,37.03,656426.0
2018-11-19 09:30:00,37.09,37.16,36.29,36.37,321838.0,37.09,37.16,36.29,36.37,321838.0
2018-11-19 10:00:00,36.33,36.42,36.11,36.28,296076.0,36.33,36.42,36.11,36.28,296076.0
2018-11-19 10:30:00,36.28,36.62,35.95,36.54,223145.0,36.28,36.62,35.95,36.54,223145.0
2018-11-19 11:00:00,36.55,36.75,36.28,36.36,385485.0,36.55,36.75,36.28,36.36,385485.0
2018-11-19 11:30:00,36.36,36.41,35.45,35.48,225419.0,36.36,36.41,35.45,35.48,225419.0
2018-11-19 12:00:00,35.47,35.63,35.29,35.49,279651.0,35.47,35.63,35.29,35.49,279651.0
2018-11-19 12:30:00,35.48,35.65,35.37,35.61,140249.0,35.48,35.65,35.37,35.61,140249.0
2018-11-19 13:00:00,35.61,35.61,35.04,35.06,201831.0,35.61,35.61,35.04,35.06,201831.0
2018-11-19 13:30:00,35.05,35.23,34.85,35.11,530973.0,35.05,35.23,34.85,35.11,530973.0
2018-11-19 14:00:00,35.11,35.57,35.11,35.33,220998.0,35.11,35.57,35.11,35.33,220998.0
2018-11-19 14:30:00,35.32,35.37,35.04,35.25,289779.0,35.32,35.37,35.04,35.25,289779.0
2018-11-19 15:00:00,35.24,35.96,35.16,35.85,494345.0,35.24,35.96,35.16,35.85,494345.0
2018-11-19 15:30:00,35.85,35.89,35.34,35.62,815545.0,35.85,35.89,35.34,35.62,815545.0
2018-11-20 09:30:00,35.45,37.0,33.59,36.26,1306274.0,35.45,37.0,33.59,36.26,1306274.0
2018-11-20 10:00:00,36.19,37.0,36.04,36.5,703729.0,36.19,37.0,36.04,36.5,703729.0
2018-11-20 10:30:00,36.53,37.8,36.4,37.8,583377.0,36.53,37.8,36.4,37.8,583377.0
2018-11-20 11:00:00,37.8,37.8,36.14,36.41,511592.0,37.8,37.8,36.14,36.41,511592.0
2018-11-20 11:30:00,36.34,37.4,36.13,37.13,247468.0,36.34,37.4,36.13,37.13,247468.0
2018-11-20 12:00:00,37.13,37.38,36.94,37.11,256893.0,37.13,37.38,36.94,37.11,256893.0
2018-11-20 12:30:00,37.12,37.4,36.98,37.11,195736.0,37.12,37.4,36.98,37.11,195736.0
2018-11-20 13:00:00,37.11,37.2,36.91,37.17,133719.0,37.11,37.2,36.91,37.17,133719.0
2018-11-20 13:30:00,37.11,37.32,36.76,36.76,160554.0,37.11,37.32,36.76,36.76,160554.0
2018-11-20 14:00:00,36.8,37.15,36.43,36.86,228954.0,36.8,37.15,36.43,36.86,228954.0
2018-11-20 14:30:00,36.88,37.35,36.77,37.26,179034.0,36.88,37.35,36.77,37.26,179034.0
2018-11-20 15:00:00,37.28,37.41,36.86,37.15,346717.0,37.28,37.41,36.86,37.15,346717.0
2018-11-20 15:30:00,37.18,37.19,36.34,36.58,902672.0,37.18,37.19,36.34,36.58,902672.0
2018-11-21 09:30:00,37.2,37.56,36.87,37.48,282636.0,37.2,37.56,36.87,37.48,282636.0
2018-11-21 10:00:00,37.37,37.66,37.05,37.16,160555.0,37.37,37.66,37.05,37.16,160555.0
2018-11-21 10:30:00,37.12,37.5,37.03,37.45,125548.0,37.12,37.5,37.03,37.45,125548.0
2018-11-21 11:00:00,37.44,37.51,37.31,37.36,191054.0,37.44,37.51,37.31,37.36,191054.0
2018-11-21 11:30:00,37.37,37.49,37.09,37.12,91578.0,37.37,37.49,37.09,37.12,91578.0
2018-11-21 12:00:00,37.08,37.36,37.08,37.24,86727.0,37.08,37.36,37.08,37.24,86727.0
2018-11-21 12:30:00,37.24,37.45,37.21,37.39,72878.0,37.24,37.45,37.21,37.39,72878.0
2018-11-21 13:00:00,37.39,37.4,37.15,37.29,73249.0,37.39,37.4,37.15,37.29,73249.0
2018-11-21 13:30:00,37.31,37.39,37.19,37.33,67998.0,37.31,37.39,37.19,37.33,67998.0
2018-11-21 14:00:00,37.32,37.5,37.26,37.39,106410.0,37.32,37.5,37.26,37.39,106410.0
2018-11-21 14:30:00,37.4,37.58,37.29,37.47,107909.0,37.4,37.58,37.29,37.47,107909.0
2018-11-21 15:00:00,37.46,37.62,37.41,37.46,106200.0,37.46,37.62,37.41,37.46,106200.0
2018-11-21 15:30:00,37.44,37.54,37.36,37.41,302106.0,37.44,37.54,37.36,37.41,302106.0
2018-11-23 09:30:00,37.32,37.35,36.63,36.72,114730.0,37.32,37.35,36.63,36.72,114730.0
2018-11-23 10:00:00,36.7,36.87,36.16,36.3,208466.0,36.7,36.87,36.16,36.3,208466.0
2018-11-23 10:30:00,36.3,36.48,36.15,36.33,135912.0,36.3,36.48,36.15,36.33,135912.0
2018-11-23 11:00:00,36.34,36.75,36.27,36.62,131651.0,36.34,36.75,36.27,36.62,131651.0
2018-11-23 11:30:00,36.63,36.72,36.5,36.6,91511.0,36.63,36.72,36.5,36.6,91511.0
2018-11-23 12:00:00,36.59,36.68,36.51,36.62,124882.0,36.59,36.68,36.51,36.62,124882.0
2018-11-23 12:30:00,36.61,36.67,36.12,36.17,306437.0,36.61,36.67,36.12,36.17,306437.0
2018-11-26 09:30:00,36.61,37.03,36.23,36.42,140738.0,36.61,37.03,36.23,36.42,140738.0
2018-11-26 10:00:00,36.43,36.45,36.26,36.31,153427.0,36.43,36.45,36.26,36.31,153427.0
2018-11-26 10:30:00,36.31,36.53,36.14,36.45,124455.0,36.31,36.53,36.14,36.45,124455.0
2018-11-26 11:00:00,36.45,36.52,36.3,36.32,100754.0,36.45,36.52,36.3,36.32,100754.0
2018-11-26 11:30:00,36.31,36.32,36.15,36.26,93884.0,36.31,36.32,36.15,36.26,93884.0
2018-11-26 12:00:00,36.26,36.32,36.14,36.24,90862.0,36.26,36.32,36.14,36.24,90862.0
2018-11-26 12:30:00,36.23,36.25,35.95,36.05,194632.0,36.23,36.25,35.95,36.05,194632.0
2018-11-26 13:00:00,36.06,36.25,36.06,36.24,64998.0,36.06,36.25,36.06,36.24,64998.0
2018-11-26 13:30:00,36.25,36.51,36.23,36.49,48104.0,36.25,36.51,36.23,36.49,48104.0
2018-11-26 14:00:00,36.49,36.67,36.47,36.67,66581.0,36.49,36.67,36.47,36.67,66581.0
2018-11-26 14:30:00,36.67,37.0,36.67,37.0,111121.0,36.67,37.0,36.67,37.0,111121.0
2018-11-26 15:00:00,37.0,37.07,36.82,36.84,165608.0,37.0,37.07,36.82,36.84,165608.0
2018-11-26 15:30:00,36.84,37.0,36.8,36.89,358781.0,36.84,37.0,36.8,36.89,358781.0
2018-11-27 09:30:00,36.89,37.42,36.62,37.13,129968.0,36.89,37.42,36.62,37.13,129968.0
2018-11-27 10:00:00,37.08,37.1,36.71,36.72,93879.0,37.08,37.1,36.71,36.72,93879.0
2018-11-27 10:30:00,36.74,36.88,36.68,36.76,105279.0,36.74,36.88,36.68,36.76,105279.0
2018-11-27 11:00:00,36.75,36.82,36.69,36.74,89025.0,36.75,36.82,36.69,36.74,89025.0
2018-11-27 11:30:00,36.72,36.8,36.57,36.7,48483.0,36.72,36.8,36.57,36.7,48483.0
2018-11-27 12:00:00,36.69,36.81,36.67,36.74,73783.0,36.69,36.81,36.67,36.74,73783.0
2018-11-27 12:30:00,36.75,36.84,36.71,36.74,55077.0,36.75,36.84,36.71,36.74,55077.0
2018-11-27 13:00:00,36.74,36.89,36.74,36.85,42894.0,36.74,36.89,36.74,36.85,42894.0
2018-11-27 13:30:00,36.84,36.94,36.76,36.91,46018.0,36.84,36.94,36.76,36.91,46018.0
2018-11-27 14:00:00,36.9,37.11,36.87,37.06,139206.0,36.9,37.11,36.87,37.06,139206.0
2018-11-27 14:30:00,37.05,37.3,36.95,37.15,100985.0,37.05,37.3,36.95,37.15,100985.0
2018-11-27 15:00:00,37.14,37.2,37.03,37.1,116595.0,37.14,37.2,37.03,37.1,116595.0
2018-11-27 15:30:00,37.09,37.2,37.07,37.16,220202.0,37.09,37.2,37.07,37.16,220202.0
2018-11-28 09:30:00,37.1,37.2,36.73,37.07,91432.0,37.1,37.2,36.73,37.07,91432.0
2018-11-28 10:00:00,37.03,37.07,36.67,36.79,84326.0,37.03,37.07,36.67,36.79,84326.0
2018-11-28 10:30:00,36.78,37.09,36.74,37.09,65074.0,36.78,37.09,36.74,37.09,65074.0
2018-11-28 11:00:00,37.08,37.49,37.07,37.49,59835.0,37.08,37.49,37.07,37.49,59835.0
2018-11-28 11:30:00,37.45,37.55,37.31,37.44,46883.0,37.45,37.55,37.31,37.44,46883.0
2018-11-28 12:00:00,37.45,37.73,37.44,37.68,61989.0,37.45,37.73,37.44,37.68,61989.0
2018-11-28 12:30:00,37.69,37.71,37.5,37.64,84393.0,37.69,37.71,37.5,37.64,84393.0
2018-11-28 13:00:00,37.65,37.66,37.46,37.54,49718.0,37.65,37.66,37.46,37.54,49718.0
2018-11-28 13:30:00,37.52,37.7,37.51,37.64,43168.0,37.52,37.7,37.51,37.64,43168.0
2018-11-28 14:00:00,37.65,37.69,37.53,37.64,81094.0,37.65,37.69,37.53,37.64,81094.0
2018-11-28 14:30:00,37.65,37.92,37.64,37.82,76203.0,37.65,37.92,37.64,37.82,76203.0
2018-11-28 15:00:00,37.8,37.89,37.6,37.86,66127.0,37.8,37.89,37.6,37.86,66127.0
2018-11-28 15:30:00,37.85,38.01,37.81,37.98,178463.0,37.85,38.01,37.81,37.98,178463.0
2018-11-29 09:30:00,38.17,38.58,37.36,37.6,127258.0,38.17,38.58,37.36,37.6,127258.0
2018-11-29 10:00:00,37.51,37.64,37.29,37.42,41758.0,37.51,37.64,37.29,37.42,41758.0
2018-11-29 10:30:00,37.41,37.65,37.1,37.19,117858.0,37.41,37.65,37.1,37.19,117858.0
2018-11-29 11:00:00,37.18,37.18,36.92,37.1,198790.0,37.18,37.18,36.92,37.1,198790.0
2018-11-29 11:30:00,37.11,37.11,36.8,36.85,107795.0,37.11,37.11,36.8,36.85,107795.0
2018-11-29 12:00:00,36.85,37.19,36.77,37.16,65946.0,36.85,37.19,36.77,37.16,65946.0
2018-11-29 12:30:00,37.17,37.29,37.08,37.28,64188.0,37.17,37.29,37.08,37.28,64188.0
2018-11-29 13:00:00,37.28,37.29,36.97,36.97,138642.0,37.28,37.29,36.97,36.97,138642.0
2018-11-29 13:30:00,36.97,37.28,36.94,37.23,110845.0,36.97,37.28,36.94,37.23,110845.0
2018-11-29 14:00:00,37.23,37.27,37.09,37.22,82804.0,37.23,37.27,37.09,37.22,82804.0
2018-11-29 14:30:00,37.21,37.29,37.09,37.27,155908.0,37.21,37.29,37.09,37.27,155908.0
2018-11-29 15:00:00,37.27,37.3,37.06,37.19,196189.0,37.27,37.3,37.06,37.19,196189.0
2018-11-29 15:30:00,37.18,37.2,37.03,37.08,218159.0,37.18,37.2,37.03,37.08,218159.0
2018-11-30 09:30:00,36.96,37.5,36.96,37.48,68474.0,36.96,37.5,36.96,37.48,68474.0
2018-11-30 10:00:00,37.46,37.78,37.27,37.44,124327.0,37.46,37.78,37.27,37.44,124327.0
2018-11-30 10:30:00,37.45,37.65,37.31,37.45,104137.0,37.45,37.65,37.31,37.45,104137.0
2018-11-30 11:00:00,37.46,37.68,37.42,37.62,111977.0,37.46,37.68,37.42,37.62,111977.0
2018-11-30 11:30:00,37.6,37.7,37.37,37.57,82420.0,37.6,37.7,37.37,37.57,82420.0
2018-11-30 12:00:00,37.56,37.81,37.52,37.73,56816.0,37.56,37.81,37.52,37.73,56816.0
2018-11-30 12:30:00,37.74,37.85,37.66,37.8,50346.0,37.74,37.85,37.66,37.8,50346.0
2018-11-30 13:00:00,37.78,37.91,37.64,37.88,59796.0,37.78,37.91,37.64,37.88,59796.0
2018-11-30 13:30:00,37.89,38.13,37.89,38.07,135982.0,37.89,38.13,37.89,38.07,135982.0
2018-11-30 14:00:00,38.09,38.11,37.72,37.76,144074.0,38.09,38.11,37.72,37.76,144074.0
2018-11-30 14:30:00,37.76,38.02,37.68,37.89,241191.0,37.76,38.02,37.68,37.89,241191.0
2018-11-30 15:00:00,37.9,38.26,37.88,38.22,171960.0,37.9,38.26,37.88,38.22,171960.0
2018-11-30 15:30:00,38.22,38.26,38.04,38.09,483683.0,38.22,38.26,38.04,38.09,483683.0
2018-12-03 09:30:00,38.63,39.0,38.15,38.29,137376.0,38.63,39.0,38.15,38.29,137376.0
2018-12-03 10:00:00,38.3,38.91,38.19,38.84,121458.0,38.3,38.91,38.19,38.84,121458.0
2018-12-03 10:30:00,38.86,39.02,38.69,38.9,113740.0,38.86,39.02,38.69,38.9,113740.0
2018-12-03 11:00:00,38.91,39.01,38.71,38.95,140861.0,38.91,39.01,38.71,38.95,140861.0
2018-12-03 11:30:00,38.94,39.04,38.78,38.81,103957.0,38.94,39.04,38.78,38.81,103957.0
2018-12-03 12:00:00,38.81,39.17,38.8,39.17,88968.0,38.81,39.17,38.8,39.17,88968.0
2018-12-03 12:30:00,39.17,39.25,39.11,39.23,92501.0,39.17,39.25,39.11,39.23,92501.0
2018-12-03 13:00:00,39.24,39.27,39.13,39.24,174854.0,39.24,39.27,39.13,39.24,174854.0
2018-12-03 13:30:00,39.23,39.23,38.97,39.07,76719.0,39.23,39.23,38.97,39.07,76719.0
2018-12-03 14:00:00,39.08,39.25,38.94,39.24,111455.0,39.08,39.25,38.94,39.24,111455.0
2018-12-03 14:30:00,39.26,39.38,39.19,39.31,96437.0,39.26,39.38,39.19,39.31,96437.0
2018-12-03 15:00:00,39.31,39.54,39.09,39.31,348527.0,39.31,39.54,39.09,39.31,348527.0
2018-12-03 15:30:00,39.33,39.4,39.18,39.33,503227.0,39.33,39.4,39.18,39.33,503227.0
2018-12-04 09:30:00,39.31,39.46,38.21,38.31,116197.0,39.31,39.46,38.21,38.31,116197.0
2018-12-04 10:00:00,38.36,38.69,38.23,38.66,104011.0,38.36,38.69,38.23,38.66,104011.0
2018-12-04 10:30:00,38.65,38.91,38.53,38.75,255384.0,38.65,38.91,38.53,38.75,255384.0
2018-12-04 11:00:00,38.72,39.01,38.33,38.37,473588.0,38.72,39.01,38.33,38.37,473588.0
2018-12-04 11:30:00,38.38,38.38,38.05,38.08,61092.0,38.38,38.38,38.05,38.08,61092.0
2018-12-04 12:00:00,38.06,38.11,37.86,38.0,94239.0,38.06,38.11,37.86,38.0,94239.0
2018-12-04 12:30:00,37.98,38.1,37.8,37.91,53271.0,37.98,38.1,37.8,37.91,53271.0
2018-12-04 13:00:00,37.89,38.03,37.65,37.7,79730.0,37.89,38.03,37.65,37.7,79730.0
2018-12-04 13:30:00,37.7,37.99,37.4,37.91,115566.0,37.7,37.99,37.4,37.91,115566.0
2018-12-04 14:00:00,37.9,38.15,37.85,37.87,76010.0,37.9,38.15,37.85,37.87,76010.0
2018-12-04 14:30:00,37.87,38.02,37.76,37.78,97202.0,37.87,38.02,37.76,37.78,97202.0
2018-12-04 15:00:00,37.78,37.83,37.57,37.59,98710.0,37.78,37.83,37.57,37.59,98710.0
2018-12-04 15:30:00,37.58,37.73,37.44,37.51,306658.0,37.58,37.73,37.44,37.51,306658.0
2018-12-06 09:30:00,37.0,37.35,36.42,36.74,91153.0,37.0,37.35,36.42,36.74,91153.0
2018-12-06 10:00:00,36.69,37.46,36.6,37.38,199114.0,36.69,37.46,36.6,37.38,199114.0
2018-12-06 10:30:00,37.43,37.97,37.4,37.71,151157.0,37.43,37.97,37.4,37.71,151157.0
2018-12-06 11:00:00,37.67,37.71,37.39,37.62,117800.0,37.67,37.71,37.39,37.62,117800.0
2018-12-06 11:30:00,37.63,38.38,37.6,38.33,204151.0,37.63,38.38,37.6,38.33,204151.0
2018-12-06 12:00:00,38.33,38.49,38.0,38.34,108662.0,38.33,38.49,38.0,38.34,108662.0
2018-12-06 12:30:00,38.34,38.46,38.15,38.23,136150.0,38.34,38.46,38.15,38.23,136150.0
2018-12-06 13:00:00,38.23,38.23,37.74,37.74,91461.0,38.23,38.23,37.74,37.74,91461.0
2018-12-06 13:30:00,37.72,37.87,37.53,37.59,242542.0,37.72,37.87,37.53,37.59,242542.0
2018-12-06 14:00:00,37.61,37.71,37.41,37.59,153884.0,37.61,37.71,37.41,37.59,153884.0
2018-12-06 14:30:00,37.58,37.6,37.31,37.41,65116.0,37.58,37.6,37.31,37.41,65116.0
2018-12-06 15:00:00,37.42,37.69,37.29,37.65,137218.0,37.42,37.69,37.29,37.65,137218.0
2018-12-06 15:30:00,37.64,37.86,37.64,37.83,272503.0,37.64,37.86,37.64,37.83,272503.0
2018-12-07 09:30:00,37.6,38.38,37.55,38.35,385546.0,37.6,38.38,37.55,38.35,385546.0
2018-12-07 10:00:00,38.29,38.59,37.78,37.78,596245.0,38.29,38.59,37.78,37.78,596245.0
2018-12-07 10:30:00,37.74,38.07,37.64,37.79,150611.0,37.74,38.07,37.64,37.79,150611.0
2018-12-07 11:00:00,37.79,37.99,37.05,37.16,440637.0,37.79,37.99,37.05,37.16,440637.0
2018-12-07 11:30:00,37.14,37.21,36.98,37.14,135718.0,37.14,37.21,36.98,37.14,135718.0
2018-12-07 12:00:00,37.15,37.17,36.72,36.73,139042.0,37.15,37.17,36.72,36.73,139042.0
2018-12-07 12:30:00,36.74,36.97,36.53,36.93,79554.0,36.74,36.97,36.53,36.93,79554.0
2018-12-07 13:00:00,36.92,37.01,36.7,36.81,52705.0,36.92,37.01,36.7,36.81,52705.0
2018-12-07 13:30:00,36.79,36.95,36.59,36.85,84396.0,36.79,36.95,36.59,36.85,84396.0
2018-12-07 14:00:00,36.86,37.24,36.78,37.21,266278.0,36.86,37.24,36.78,37.21,266278.0
2018-12-07 14:30:00,37.21,37.24,36.73,36.88,626005.0,37.21,37.24,36.73,36.88,626005.0
2018-12-07 15:00:00,36.87,37.23,36.83,37.18,351242.0,36.87,37.23,36.83,37.18,351242.0
2018-12-07 15:30:00,37.17,37.33,36.99,37.04,767026.0,37.17,37.33,36.99,37.04,767026.0
2018-12-10 09:30:00,36.89,37.21,36.35,36.94,115768.0,36.89,37.21,36.35,36.94,115768.0
2018-12-10 10:00:00,36.88,37.48,36.63,37.09,148435.0,36.88,37.48,36.63,37.09,148435.0
2018-12-10 10:30:00,37.06,37.38,36.73,36.78,254613.0,37.06,37.38,36.73,36.78,254613.0
2018-12-10 11:00:00,36.77,36.82,36.16,36.46,142273.0,36.77,36.82,36.16,36.46,142273.0
2018-12-10 11:30:00,36.49,37.14,36.45,37.06,149921.0,36.49,37.14,36.45,37.06,149921.0
2018-12-10 12:00:00,37.06,37.16,36.88,37.12,175546.0,37.06,37.16,36.88,37.12,175546.0
2018-12-10 12:30:00,37.11,37.53,37.08,37.36,169000.0,37.11,37.53,37.08,37.36,169000.0
2018-12-10 13:00:00,37.35,37.39,37.15,37.21,80741.0,37.35,37.39,37.15,37.21,80741.0
2018-12-10 13:30:00,37.2,37.46,37.2,37.4,80238.0,37.2,37.46,37.2,37.4,80238.0
2018-12-10 14:00:00,37.39,37.52,37.23,37.43,116096.0,37.39,37.52,37.23,37.43,116096.0
2018-12-10 14:30:00,37.43,37.77,37.4,37.41,191638.0,37.43,37.77,37.4,37.41,191638.0
2018-12-10 15:00:00,37.41,37.66,37.36,37.48,170028.0,37.41,37.66,37.36,37.48,170028.0
2018-12-10 15:30:00,37.5,37.8,37.5,37.68,378312.0,37.5,37.8,37.5,37.68,378312.0
2018-12-11 09:30:00,38.32,38.39,36.6,36.7,190814.0,38.32,38.39,36.6,36.7,190814.0
2018-12-11 10:00:00,36.7,37.05,36.5,37.0,265410.0,36.7,37.05,36.5,37.0,265410.0
2018-12-11 10:30:00,37.0,37.09,36.45,36.48,231820.0,37.0,37.09,36.45,36.48,231820.0
2018-12-11 11:00:00,36.48,36.48,35.62,35.66,317535.0,36.48,36.48,35.62,35.66,317535.0
2018-12-11 11:30:00,35.65,35.71,35.19,35.2,203597.0,35.65,35.71,35.19,35.2,203597.0
2018-12-11 12:00:00,35.18,35.25,34.75,35.0,354322.0,35.18,35.25,34.75,35.0,354322.0
2018-12-11 12:30:00,35.0,35.39,34.57,35.1,609139.0,35.0,35.39,34.57,35.1,609139.0
2018-12-11 13:00:00,35.1,35.18,34.86,34.97,265699.0,35.1,35.18,34.86,34.97,265699.0
2018-12-11 13:30:00,34.97,35.02,34.33,34.34,326042.0,34.97,35.02,34.33,34.34,326042.0
2018-12-11 14:00:00,34.33,34.8,34.3,34.79,223402.0,34.33,34.8,34.3,34.79,223402.0
2018-12-11 14:30:00,34.8,35.03,34.8,34.94,237574.0,34.8,35.03,34.8,34.94,237574.0
2018-12-11 15:00:00,34.95,35.07,34.73,35.02,306418.0,34.95,35.07,34.73,35.02,306418.0
2018-12-11 15:30:00,35.02,35.24,34.98,35.15,787916.0,35.02,35.24,34.98,35.15,787916.0
2018-12-12 09:30:00,35.37,35.79,35.08,35.25,217313.0,35.37,35.79,35.08,35.25,217313.0
2018-12-12 10:00:00,35.23,35.69,35.08,35.09,111592.0,35.23,35.69,35.08,35.09,111592.0
2018-12-12 10:30:00,35.07,35.48,34.92,35.34,251764.0,35.07,35.48,34.92,35.34,251764.0
2018-12-12 11:00:00,35.35,35.53,35.06,35.09,161569.0,35.35,35.53,35.06,35.09,161569.0
2018-12-12 11:30:00,35.1,35.43,34.94,35.36,139356.0,35.1,35.43,34.94,35.36,139356.0
2018-12-12 12:00:00,35.37,35.53,35.23,35.53,73019.0,35.37,35.53,35.23,35.53,73019.0
2018-12-12 12:30:00,35.53,35.7,35.45,35.67,93063.0,35.53,35.7,35.45,35.67,93063.0
2018-12-12 13:00:00,35.68,35.76,35.59,35.7,102981.0,35.68,35.76,35.59,35.7,102981.0
2018-12-12 13:30:00,35.69,35.86,35.6,35.65,116590.0,35.69,35.86,35.6,35.65,116590.0
2018-12-12 14:00:00,35.65,35.69,35.43,35.46,117792.0,35.65,35.69,35.43,35.46,117792.0
2018-12-12 14:30:00,35.44,35.56,35.34,35.53,127008.0,35.44,35.56,35.34,35.53,127008.0
2018-12-12 15:00:00,35.52,35.68,35.46,35.49,143297.0,35.52,35.68,35.46,35.49,143297.0
2018-12-12 15:30:00,35.48,35.66,35.17,35.18,681321.0,35.48,35.66,35.17,35.18,681321.0
2018-12-13 09:30:00,35.3,35.58,34.98,35.27,112505.0,35.3,35.58,34.98,35.27,112505.0
2018-12-13 10:00:00,35.22,35.26,34.49,34.49,140699.0,35.22,35.26,34.49,34.49,140699.0
2018-12-13 10:30:00,34.48,34.48,33.91,34.23,159344.0,34.48,34.48,33.91,34.23,159344.0
2018-12-13 11:00:00,34.24,34.36,33.91,34.19,128800.0,34.24,34.36,33.91,34.19,128800.0
2018-12-13 11:30:00,34.18,34.26,33.9,34.01,81052.0,34.18,34.26,33.9,34.01,81052.0
2018-12-13 12:00:00,33.99,34.04,33.74,33.8,88363.0,33.99,34.04,33.74,33.8,88363.0
2018-12-13 12:30:00,33.79,33.92,33.7,33.86,69154.0,33.79,33.92,33.7,33.86,69154.0
2018-12-13 13:00:00,33.86,33.91,33.74,33.89,75241.0,33.86,33.91,33.74,33.89,75241.0
2018-12-13 13:30:00,33.89,34.0,33.61,33.68,78503.0,33.89,34.0,33.61,33.68,78503.0
2018-12-13 14:00:00,33.69,33.76,33.63,33.7,81572.0,33.69,33.76,33.63,33.7,81572.0
2018-12-13 14:30:00,33.7,33.76,33.61,33.75,104528.0,33.7,33.76,33.61,33.75,104528.0
2018-12-13 15:00:00,33.76,33.8,33.61,33.69,92682.0,33.76,33.8,33.61,33.69,92682.0
2018-12-13 15:30:00,33.68,33.76,33.57,33.62,367094.0,33.68,33.76,33.57,33.62,367094.0
2018-12-14 09:30:00,33.37,34.18,33.03,33.83,184033.0,33.37,34.18,33.03,33.83,184033.0
2018-12-14 10:00:00,33.8,34.14,33.78,33.84,152325.0,33.8,34.14,33.78,33.84,152325.0
2018-12-14 10:30:00,33.83,33.98,33.64,33.73,76856.0,33.83,33.98,33.64,33.73,76856.0
2018-12-14 11:00:00,33.72,34.0,33.71,33.75,105104.0,33.72,34.0,33.71,33.75,105104.0
2018-12-14 11:30:00,33.78,33.87,33.37,33.44,67758.0,33.78,33.87,33.37,33.44,67758.0
2018-12-14 12:00:00,33.44,33.53,33.29,33.34,66507.0,33.44,33.53,33.29,33.34,66507.0
2018-12-14 12:30:00,33.33,33.39,33.1,33.13,77361.0,33.33,33.39,33.1,33.13,77361.0
2018-12-14 13:00:00,33.13,33.36,33.07,33.18,92235.0,33.13,33.36,33.07,33.18,92235.0
2018-12-14 13:30:00,33.18,33.19,32.95,32.96,82049.0,33.18,33.19,32.95,32.96,82049.0
2018-12-14 14:00:00,32.97,33.11,32.86,33.04,120032.0,32.97,33.11,32.86,33.04,120032.0
2018-12-14 14:30:00,33.03,33.22,32.98,33.16,181529.0,33.03,33.22,32.98,33.16,181529.0
2018-12-14 15:00:00,33.16,33.25,33.12,33.12,115273.0,33.16,33.25,33.12,33.12,115273.0
2018-12-14 15:30:00,33.11,33.26,33.01,33.22,456170.0,33.11,33.26,33.01,33.22,456170.0
2018-12-17 09:30:00,33.0,33.25,32.73,33.1,485823.0,33.0,33.25,32.73,33.1,485823.0
2018-12-17 10:00:00,33.09,33.15,32.78,33.02,134865.0,33.09,33.15,32.78,33.02,134865.0
2018-12-17 10:30:00,33.07,33.42,32.95,33.25,101143.0,33.07,33.42,32.95,33.25,101143.0
2018-12-17 11:00:00,33.28,33.47,33.21,33.3,85774.0,33.28,33.47,33.21,33.3,85774.0
2018-12-17 11:30:00,33.3,33.68,33.19,33.63,80786.0,33.3,33.68,33.19,33.63,80786.0
2018-12-17 12:00:00,33.65,33.77,33.43,33.47,95073.0,33.65,33.77,33.43,33.47,95073.0
2018-12-17 12:30:00,33.46,33.51,33.31,33.4,87077.0,33.46,33.51,33.31,33.4,87077.0
2018-12-17 13:00:00,33.39,33.55,33.37,33.46,77080.0,33.39,33.55,33.37,33.46,77080.0
2018-12-17 13:30:00,33.47,33.59,33.31,33.32,106089.0,33.47,33.59,33.31,33.32,106089.0
2018-12-17 14:00:00,33.3,33.33,33.11,33.17,116805.0,33.3,33.33,33.11,33.17,116805.0
2018-12-17 14:30:00,33.18,33.39,33.16,33.29,87915.0,33.18,33.39,33.16,33.29,87915.0
2018-12-17 15:00:00,33.25,33.35,33.18,33.22,98604.0,33.25,33.35,33.18,33.22,98604.0
2018-12-17 15:30:00,33.23,33.4,33.14,33.4,443800.0,33.23,33.4,33.14,33.4,443800.0
2018-12-18 09:30:00,33.81,34.38,33.66,34.26,205965.0,33.81,34.38,33.66,34.26,205965.0
2018-12-18 10:00:00,34.25,34.41,34.11,34.14,174101.0,34.25,34.41,34.11,34.14,174101.0
2018-12-18 10:30:00,34.14,34.22,33.73,33.74,120849.0,34.14,34.22,33.73,33.74,120849.0
2018-12-18 11:00:00,33.75,33.84,33.5,33.55,81530.0,33.75,33.84,33.5,33.55,81530.0
2018-12-18 11:30:00,33.55,33.7,33.48,33.59,143139.0,33.55,33.7,33.48,33.59,143139.0
2018-12-18 12:00:00,33.6,33.75,33.57,33.69,105908.0,33.6,33.75,33.57,33.69,105908.0
2018-12-18 12:30:00,33.69,33.89,33.59,33.88,86579.0,33.69,33.89,33.59,33.88,86579.0
2018-12-18 13:00:00,33.88,33.95,33.76,33.83,92492.0,33.88,33.95,33.76,33.83,92492.0
2018-12-18 13:30:00,33.82,33.82,33.69,33.72,66527.0,33.82,33.82,33.69,33.72,66527.0
2018-12-18 14:00:00,33.72,33.76,33.61,33.72,94601.0,33.72,33.76,33.61,33.72,94601.0
2018-12-18 14:30:00,33.72,33.72,33.25,33.4,164399.0,33.72,33.72,33.25,33.4,164399.0
2018-12-18 15:00:00,33.39,33.74,33.39,33.64,80950.0,33.39,33.74,33.39,33.64,80950.0
2018-12-18 15:30:00,33.65,33.91,33.65,33.75,278273.0,33.65,33.91,33.65,33.75,278273.0
2018-12-19 09:30:00,33.97,34.07,33.75,33.75,40482.0,33.97,34.07,33.75,33.75,40482.0
2018-12-19 10:00:00,33.76,33.82,33.52,33.62,61556.0,33.76,33.82,33.52,33.62,61556.0
2018-12-19 10:30:00,33.63,33.69,33.3,33.41,70657.0,33.63,33.69,33.3,33.41,70657.0
2018-12-19 11:00:00,33.41,33.55,33.37,33.44,101300.0,33.41,33.55,33.37,33.44,101300.0
2018-12-19 11:30:00,33.41,33.44,33.26,33.43,175996.0,33.41,33.44,33.26,33.43,175996.0
2018-12-19 12:00:00,33.42,33.65,33.37,33.53,56416.0,33.42,33.65,33.37,33.53,56416.0
2018-12-19 12:30:00,33.51,33.56,33.4,33.47,34550.0,33.51,33.56,33.4,33.47,34550.0
2018-12-19 13:00:00,33.46,33.58,33.45,33.56,28918.0,33.46,33.58,33.45,33.56,28918.0
2018-12-19 13:30:00,33.56,33.74,33.56,33.67,32259.0,33.56,33.74,33.56,33.67,32259.0
2018-12-19 14:00:00,33.73,33.76,33.02,33.32,218218.0,33.73,33.76,33.02,33.32,218218.0
2018-12-19 14:30:00,33.38,33.57,33.0,33.04,120609.0,33.38,33.57,33.0,33.04,120609.0
2018-12-19 15:00:00,33.03,33.24,32.8,33.03,174734.0,33.03,33.24,32.8,33.03,174734.0
2018-12-19 15:30:00,33.02,33.21,33.0,33.06,278114.0,33.02,33.21,33.0,33.06,278114.0
2018-12-20 09:30:00,32.91,33.14,32.59,32.94,54401.0,32.91,33.14,32.59,32.94,54401.0
2018-12-20 10:00:00,33.0,33.33,32.96,33.29,101599.0,33.0,33.33,32.96,33.29,101599.0
2018-12-20 10:30:00,33.25,33.39,33.03,33.04,64685.0,33.25,33.39,33.03,33.04,64685.0
2018-12-20 11:00:00,33.04,33.12,32.8,32.9,46978.0,33.04,33.12,32.8,32.9,46978.0
2018-12-20 11:30:00,32.88,33.03,32.68,32.82,71142.0,32.88,33.03,32.68,32.82,71142.0
2018-12-20 12:00:00,32.87,33.17,32.8,33.15,65538.0,32.87,33.17,32.8,33.15,65538.0
2018-12-20 12:30:00,33.14,33.16,32.81,32.96,39298.0,33.14,33.16,32.81,32.96,39298.0
2018-12-20 13:00:00,32.95,32.97,32.76,32.8,39751.0,32.95,32.97,32.76,32.8,39751.0
2018-12-20 13:30:00,32.83,32.83,32.58,32.64,29923.0,32.83,32.83,32.58,32.64,29923.0
2018-12-20 14:00:00,32.64,32.66,32.39,32.64,53875.0,32.64,32.66,32.39,32.64,53875.0
2018-12-20 14:30:00,32.61,33.18,32.61,32.97,65270.0,32.61,33.18,32.61,32.97,65270.0
2018-12-20 15:00:00,32.95,33.22,32.78,33.1,59915.0,32.95,33.22,32.78,33.1,59915.0
2018-12-20 15:30:00,33.09,33.19,32.74,32.74,363153.0,33.09,33.19,32.74,32.74,363153.0
2018-12-21 09:30:00,32.89,32.98,32.6,32.66,276973.0,32.89,32.98,32.6,32.66,276973.0
2018-12-21 10:00:00,32.63,33.18,32.5,32.96,308214.0,32.63,33.18,32.5,32.96,308214.0
2018-12-21 10:30:00,32.94,33.1,32.81,33.08,152803.0,32.94,33.1,32.81,33.08,152803.0
2018-12-21 11:00:00,33.08,33.08,32.46,32.56,86923.0,33.08,33.08,32.46,32.56,86923.0
2018-12-21 11:30:00,32.57,32.64,32.14,32.2,88820.0,32.57,32.64,32.14,32.2,88820.0
2018-12-21 12:00:00,32.21,32.23,31.81,31.83,122155.0,32.21,32.23,31.81,31.83,122155.0
2018-12-21 12:30:00,31.82,32.15,31.77,31.99,110418.0,31.82,32.15,31.77,31.99,110418.0
2018-12-21 13:00:00,31.99,32.05,31.92,31.97,78955.0,31.99,32.05,31.92,31.97,78955.0
2018-12-21 13:30:00,31.96,32.05,31.88,31.93,145812.0,31.96,32.05,31.88,31.93,145812.0
2018-12-21 14:00:00,31.93,32.04,31.87,31.89,129329.0,31.93,32.04,31.87,31.89,129329.0
2018-12-21 14:30:00,31.89,32.06,31.88,31.96,153010.0,31.89,32.06,31.88,31.96,153010.0
2018-12-21 15:00:00,31.96,32.03,31.89,31.89,276158.0,31.96,32.03,31.89,31.89,276158.0
2018-12-21 15:30:00,31.9,32.02,31.77,31.87,507921.0,31.9,32.02,31.77,31.87,507921.0
2018-12-24 09:30:00,31.58,32.13,31.58,31.96,126787.0,31.58,32.13,31.58,31.96,126787.0
2018-12-24 10:00:00,31.95,32.18,31.89,32.13,97582.0,31.95,32.18,31.89,32.13,97582.0
2018-12-24 10:30:00,32.13,32.28,31.99,32.03,66351.0,32.13,32.28,31.99,32.03,66351.0
2018-12-24 11:00:00,32.06,32.3,32.0,32.22,61667.0,32.06,32.3,32.0,32.22,61667.0
2018-12-24 11:30:00,32.22,32.49,32.21,32.42,51265.0,32.22,32.49,32.21,32.42,51265.0
2018-12-24 12:00:00,32.42,32.48,32.14,32.27,68776.0,32.42,32.48,32.14,32.27,68776.0
2018-12-24 12:30:00,32.25,32.31,31.72,31.73,105080.0,32.25,32.31,31.72,31.73,105080.0
2018-12-26 09:30:00,32.08,32.56,32.08,32.39,121490.0,32.08,32.56,32.08,32.39,121490.0
2018-12-26 10:00:00,32.38,32.88,32.33,32.7,115612.0,32.38,32.88,32.33,32.7,115612.0
2018-12-26 10:30:00,32.74,32.93,32.56,32.75,126171.0,32.74,32.93,32.56,32.75,126171.0
2018-12-26 11:00:00,32.77,33.15,32.7,33.15,154385.0,32.77,33.15,32.7,33.15,154385.0
2018-12-26 11:30:00,33.11,33.26,32.98,33.23,88429.0,33.11,33.26,32.98,33.23,88429.0
2018-12-26 12:00:00,33.25,33.45,33.23,33.33,93964.0,33.25,33.45,33.23,33.33,93964.0
2018-12-26 12:30:00,33.34,33.52,33.31,33.39,70835.0,33.34,33.52,33.31,33.39,70835.0
2018-12-26 13:00:00,33.4,33.4,33.2,33.31,80638.0,33.4,33.4,33.2,33.31,80638.0
2018-12-26 13:30:00,33.35,33.5,33.3,33.48,75562.0,33.35,33.5,33.3,33.48,75562.0
2018-12-26 14:00:00,33.48,33.62,33.41,33.6,109411.0,33.48,33.62,33.41,33.6,109411.0
2018-12-26 14:30:00,33.6,33.76,33.53,33.69,95878.0,33.6,33.76,33.53,33.69,95878.0
2018-12-26 15:00:00,33.69,33.81,33.63,33.8,92217.0,33.69,33.81,33.63,33.8,92217.0
2018-12-26 15:30:00,33.78,34.13,33.75,34.06,408301.0,33.78,34.13,33.75,34.06,408301.0
2018-12-27 09:30:00,33.51,33.72,32.97,33.01,117709.0,33.51,33.72,32.97,33.01,117709.0
2018-12-27 10:00:00,33.01,33.12,32.65,32.78,195546.0,33.01,33.12,32.65,32.78,195546.0
2018-12-27 10:30:00,32.78,33.06,32.71,33.01,184048.0,32.78,33.06,32.71,33.01,184048.0
2018-12-27 11:00:00,33.0,33.13,32.84,33.0,81930.0,33.0,33.13,32.84,33.0,81930.0
2018-12-27 11:30:00,33.0,33.21,32.78,32.96,57547.0,33.0,33.21,32.78,32.96,57547.0
2018-12-27 12:00:00,32.96,32.96,32.6,32.71,66748.0,32.96,32.96,32.6,32.71,66748.0
2018-12-27 12:30:00,32.7,32.81,32.66,32.81,40530.0,32.7,32.81,32.66,32.81,40530.0
2018-12-27 13:00:00,32.77,32.95,32.71,32.72,38620.0,32.77,32.95,32.71,32.72,38620.0
2018-12-27 13:30:00,32.7,32.75,32.55,32.62,75171.0,32.7,32.75,32.55,32.62,75171.0
2018-12-27 14:00:00,32.61,32.69,32.44,32.66,60951.0,32.61,32.69,32.44,32.66,60951.0
2018-12-27 14:30:00,32.66,33.0,32.56,32.9,49262.0,32.66,33.0,32.56,32.9,49262.0
2018-12-27 15:00:00,32.92,33.36,32.79,33.32,57264.0,32.92,33.36,32.79,33.32,57264.0
2018-12-27 15:30:00,33.31,33.65,33.13,33.64,270454.0,33.31,33.65,33.13,33.64,270454.0
2018-12-28 09:30:00,33.9,34.21,33.37,33.51,93065.0,33.9,34.21,33.37,33.51,93065.0
2018-12-28 10:00:00,33.51,33.63,33.27,33.33,45690.0,33.51,33.63,33.27,33.33,45690.0
2018-12-28 10:30:00,33.33,33.55,33.16,33.18,91373.0,33.33,33.55,33.16,33.18,91373.0
2018-12-28 11:00:00,33.19,33.49,33.11,33.23,98239.0,33.19,33.49,33.11,33.23,98239.0
2018-12-28 11:30:00,33.26,33.44,33.09,33.22,67613.0,33.26,33.44,33.09,33.22,67613.0
2018-12-28 12:00:00,33.25,33.38,33.18,33.3,82914.0,33.25,33.38,33.18,33.3,82914.0
2018-12-28 12:30:00,33.34,33.39,33.22,33.27,45821.0,33.34,33.39,33.22,33.27,45821.0
2018-12-28 13:00:00,33.29,33.41,33.23,33.38,28673.0,33.29,33.41,33.23,33.38,28673.0
2018-12-28 13:30:00,33.38,33.61,33.29,33.58,32204.0,33.38,33.61,33.29,33.58,32204.0
2018-12-28 14:00:00,33.58,33.87,33.57,33.81,42179.0,33.58,33.87,33.57,33.81,42179.0
2018-12-28 14:30:00,33.78,34.02,33.78,33.94,68884.0,33.78,34.02,33.78,33.94,68884.0
2018-12-28 15:00:00,33.96,33.99,33.2,33.23,113415.0,33.96,33.99,33.2,33.23,113415.0
2018-12-28 15:30:00,33.24,33.45,33.18,33.36,225639.0,33.24,33.45,33.18,33.36,225639.0
2018-12-31 09:30:00,33.45,33.82,33.4,33.66,79757.0,33.45,33.82,33.4,33.66,79757.0
2018-12-31 10:00:00,33.67,33.78,33.56,33.7,51749.0,33.67,33.78,33.56,33.7,51749.0
2018-12-31 10:30:00,33.68,33.77,33.45,33.73,107458.0,33.68,33.77,33.45,33.73,107458.0
2018-12-31 11:00:00,33.74,33.93,33.63,33.69,51420.0,33.74,33.93,33.63,33.69,51420.0
2018-12-31 11:30:00,33.78,33.87,33.56,33.68,44214.0,33.78,33.87,33.56,33.68,44214.0
2018-12-31 12:00:00,33.67,33.84,33.63,33.84,51272.0,33.67,33.84,33.63,33.84,51272.0
2018-12-31 12:30:00,33.88,33.88,33.65,33.69,46186.0,33.88,33.88,33.65,33.69,46186.0
2018-12-31 13:00:00,33.71,33.79,33.55,33.56,50317.0,33.71,33.79,33.55,33.56,50317.0
2018-12-31 13:30:00,33.57,33.58,33.26,33.29,124677.0,33.57,33.58,33.26,33.29,124677.0
2018-12-31 14:00:00,33.3,33.4,33.23,33.28,87349.0,33.3,33.4,33.23,33.28,87349.0
2018-12-31 14:30:00,33.29,33.35,33.24,33.3,94003.0,33.29,33.35,33.24,33.3,94003.0
2018-12-31 15:00:00,33.3,33.4,33.18,33.21,152163.0,33.3,33.4,33.18,33.21,152163.0
2018-12-31 15:30:00,33.22,33.28,32.93,33.19,440961.0,33.22,33.28,32.93,33.19,440961.0
2019-01-02 09:30:00,32.51,33.2,32.51,32.77,433215.0,32.51,33.2,32.51,32.77,433215.0
2019-01-02 10:00:00,32.78,33.18,32.66,32.94,190770.0,32.78,33.18,32.66,32.94,190770.0
2019-01-02 10:30:00,32.97,33.25,32.85,33.22,60608.0,32.97,33.25,32.85,33.22,60608.0
2019-01-02 11:00:00,33.2,33.48,33.18,33.4,78923.0,33.2,33.48,33.18,33.4,78923.0
2019-01-02 11:30:00,33.42,33.44,33.22,33.22,67438.0,33.42,33.44,33.22,33.22,67438.0
2019-01-02 12:00:00,33.21,33.24,33.08,33.15,49573.0,33.21,33.24,33.08,33.15,49573.0
2019-01-02 12:30:00,33.15,33.55,33.12,33.33,46665.0,33.15,33.55,33.12,33.33,46665.0
2019-01-02 13:00:00,33.33,33.7,33.33,33.65,62992.0,33.33,33.7,33.33,33.65,62992.0
2019-01-02 13:30:00,33.63,33.82,33.55,33.8,127345.0,33.63,33.82,33.55,33.8,127345.0
2019-01-02 14:00:00,33.8,33.82,33.43,33.44,98990.0,33.8,33.82,33.43,33.44,98990.0
2019-01-02 14:30:00,33.44,33.58,33.32,33.33,174873.0,33.44,33.58,33.32,33.33,174873.0
2019-01-02 15:00:00,33.34,33.43,33.15,33.21,132794.0,33.34,33.43,33.15,33.21,132794.0
2019-01-02 15:30:00,33.22,33.29,33.04,33.18,415612.0,33.22,33.29,33.04,33.18,415612.0
2019-01-03 09:30:00,32.97,33.08,32.24,32.4,191803.0,32.97,33.08,32.24,32.4,191803.0
2019-01-03 10:00:00,32.43,32.66,31.95,32.42,288083.0,32.43,32.66,31.95,32.42,288083.0
2019-01-03 10:30:00,32.43,32.56,32.21,32.56,58681.0,32.43,32.56,32.21,32.56,58681.0
2019-01-03 11:00:00,32.55,32.95,32.46,32.87,45151.0,32.55,32.95,32.46,32.87,45151.0
2019-01-03 11:30:00,32.89,33.07,32.88,32.97,99983.0,32.89,33.07,32.88,32.97,99983.0
2019-01-03 12:00:00,32.94,32.96,32.74,32.84,132016.0,32.94,32.96,32.74,32.84,132016.0
2019-01-03 12:30:00,32.84,32.92,32.71,32.89,50760.0,32.84,32.92,32.71,32.89,50760.0
2019-01-03 13:00:00,32.91,32.91,32.58,32.64,42991.0,32.91,32.91,32.58,32.64,42991.0
2019-01-03 13:30:00,32.65,32.91,32.65,32.7,64643.0,32.65,32.91,32.65,32.7,64643.0
2019-01-03 14:00:00,32.68,32.77,32.65,32.75,36888.0,32.68,32.77,32.65,32.75,36888.0
2019-01-03 14:30:00,32.76,32.83,32.7,32.79,38388.0,32.76,32.83,32.7,32.79,38388.0
2019-01-03 15:00:00,32.79,32.83,32.64,32.71,56838.0,32.79,32.83,32.64,32.71,56838.0
2019-01-03 15:30:00,32.72,32.8,32.53,32.54,184510.0,32.72,32.8,32.53,32.54,184510.0
2019-01-04 09:30:00,32.83,33.17,32.39,32.77,216270.0,32.83,33.17,32.39,32.77,216270.0
2019-01-04 10:00:00,32.79,32.92,32.31,32.74,217697.0,32.79,32.92,32.31,32.74,217697.0
2019-01-04 10:30:00,32.74,32.94,32.55,32.62,136155.0,32.74,32.94,32.55,32.62,136155.0
2019-01-04 11:00:00,32.63,32.99,32.62,32.88,176496.0,32.63,32.99,32.62,32.88,176496.0
2019-01-04 11:30:00,32.87,33.01,32.75,32.98,153767.0,32.87,33.01,32.75,32.98,153767.0
2019-01-04 12:00:00,32.98,33.1,32.83,33.08,89462.0,32.98,33.1,32.83,33.08,89462.0
2019-01-04 12:30:00,33.08,33.18,32.97,33.13,130412.0,33.08,33.18,32.97,33.13,130412.0
2019-01-04 13:00:00,33.14,33.32,33.14,33.25,170326.0,33.14,33.32,33.14,33.25,170326.0
2019-01-04 13:30:00,33.26,33.42,32.94,32.97,101514.0,33.26,33.42,32.94,32.97,101514.0
2019-01-04 14:00:00,32.97,32.98,32.7,32.7,92862.0,32.97,32.98,32.7,32.7,92862.0
2019-01-04 14:30:00,32.7,32.81,32.59,32.59,146284.0,32.7,32.81,32.59,32.59,146284.0
2019-01-04 15:00:00,32.59,32.68,32.45,32.47,197645.0,32.59,32.68,32.45,32.47,197645.0
2019-01-04 15:30:00,32.47,32.54,32.14,32.29,963179.0,32.47,32.54,32.14,32.29,963179.0
2019-01-07 09:30:00,32.22,32.44,31.89,32.11,217307.0,32.22,32.44,31.89,32.11,217307.0
2019-01-07 10:00:00,32.12,32.79,32.11,32.69,128769.0,32.12,32.79,32.11,32.69,128769.0
2019-01-07 10:30:00,32.69,33.09,32.66,32.99,150547.0,32.69,33.09,32.66,32.99,150547.0
2019-01-07 11:00:00,32.96,33.2,32.94,33.02,113104.0,32.96,33.2,32.94,33.02,113104.0
2019-01-07 11:30:00,33.02,33.12,32.97,33.07,79824.0,33.02,33.12,32.97,33.07,79824.0
2019-01-07 12:00:00,33.06,33.14,32.86,32.96,102063.0,33.06,33.14,32.86,32.96,102063.0
2019-01-07 12:30:00,32.96,33.02,32.82,32.85,120837.0,32.96,33.02,32.82,32.85,120837.0
2019-01-07 13:00:00,32.85,33.24,32.85,33.2,161844.0,32.85,33.24,32.85,33.2,161844.0
2019-01-07 13:30:00,33.21,33.29,32.99,33.0,87826.0,33.21,33.29,32.99,33.0,87826.0
2019-01-07 14:00:00,33.0,33.04,32.78,32.8,174340.0,33.0,33.04,32.78,32.8,174340.0
2019-01-07 14:30:00,32.8,32.84,32.39,32.41,251281.0,32.8,32.84,32.39,32.41,251281.0
2019-01-07 15:00:00,32.41,32.62,32.38,32.56,264322.0,32.41,32.62,32.38,32.56,264322.0
2019-01-07 15:30:00,32.55,32.59,32.35,32.49,637985.0,32.55,32.59,32.35,32.49,637985.0
2019-01-08 09:30:00,32.84,32.84,31.93,32.06,247290.0,32.84,32.84,31.93,32.06,247290.0
2019-01-08 10:00:00,32.07,32.07,31.58,31.77,477532.0,32.07,32.07,31.58,31.77,477532.0
2019-01-08 10:30:00,31.79,32.05,31.51,32.0,288360.0,31.79,32.05,31.51,32.0,288360.0
2019-01-08 11:00:00,32.01,32.2,31.94,32.02,282308.0,32.01,32.2,31.94,32.02,282308.0
2019-01-08 11:30:00,32.02,32.67,31.96,32.62,532429.0,32.02,32.67,31.96,32.62,532429.0
2019-01-08 12:00:00,32.67,32.76,32.52,32.62,143407.0,32.67,32.76,32.52,32.62,143407.0
2019-01-08 12:30:00,32.64,32.71,32.51,32.65,85557.0,32.64,32.71,32.51,32.65,85557.0
2019-01-08 13:00:00,32.64,32.73,32.56,32.69,68445.0,32.64,32.73,32.56,32.69,68445.0
2019-01-08 13:30:00,32.67,32.7,32.53,32.62,64783.0,32.67,32.7,32.53,32.62,64783.0
2019-01-08 14:00:00,32.62,32.79,32.61,32.72,85815.0,32.62,32.79,32.61,32.72,85815.0
2019-01-08 14:30:00,32.71,32.75,32.61,32.73,87134.0,32.71,32.75,32.61,32.73,87134.0
2019-01-08 15:00:00,32.71,32.82,32.68,32.77,99600.0,32.71,32.82,32.68,32.77,99600.0
2019-01-08 15:30:00,32.77,32.86,32.69,32.75,344659.0,32.77,32.86,32.69,32.75,344659.0
2019-01-09 09:30:00,34.12,34.83,33.07,34.13,638937.0,34.12,34.83,33.07,34.13,638937.0
2019-01-09 10:00:00,34.15,34.3,33.92,34.18,261393.0,34.15,34.3,33.92,34.18,261393.0
2019-01-09 10:30:00,34.16,34.16,33.75,33.94,161579.0,34.16,34.16,33.75,33.94,161579.0
2019-01-09 11:00:00,33.94,34.19,33.88,34.07,137665.0,33.94,34.19,33.88,34.07,137665.0
2019-01-09 11:30:00,34.08,34.11,33.83,34.01,131337.0,34.08,34.11,33.83,34.01,131337.0
2019-01-09 12:00:00,34.02,34.11,33.98,34.02,95898.0,34.02,34.11,33.98,34.02,95898.0
2019-01-09 12:30:00,34.02,34.05,33.85,33.91,88759.0,34.02,34.05,33.85,33.91,88759.0
2019-01-09 13:00:00,33.91,33.96,33.84,33.88,48487.0,33.91,33.96,33.84,33.88,48487.0
2019-01-09 13:30:00,33.89,33.89,33.67,33.81,81755.0,33.89,33.89,33.67,33.81,81755.0
2019-01-09 14:00:00,33.82,34.0,33.82,33.95,63370.0,33.82,34.0,33.82,33.95,63370.0
2019-01-09 14:30:00,33.95,34.16,33.91,34.16,78305.0,33.95,34.16,33.91,34.16,78305.0
2019-01-09 15:00:00,34.16,34.19,33.87,33.9,142981.0,34.16,34.19,33.87,33.9,142981.0
2019-01-09 15:30:00,33.9,33.9,33.62,33.76,473251.0,33.9,33.9,33.62,33.76,473251.0
2019-01-10 09:30:00,32.0,32.17,31.69,32.12,524607.0,32.0,32.17,31.69,32.12,524607.0
2019-01-10 10:00:00,32.09,32.17,31.82,32.01,312802.0,32.09,32.17,31.82,32.01,312802.0
2019-01-10 10:30:00,32.01,32.3,31.95,32.21,301449.0,32.01,32.3,31.95,32.21,301449.0
2019-01-10 11:00:00,32.2,32.56,32.16,32.47,152475.0,32.2,32.56,32.16,32.47,152475.0
2019-01-10 11:30:00,32.46,32.57,32.43,32.48,142547.0,32.46,32.57,32.43,32.48,142547.0
2019-01-10 12:00:00,32.48,32.49,32.17,32.29,135390.0,32.48,32.49,32.17,32.29,135390.0
2019-01-10 12:30:00,32.28,32.31,32.04,32.13,99676.0,32.28,32.31,32.04,32.13,99676.0
2019-01-10 13:00:00,32.12,32.14,31.99,32.08,123794.0,32.12,32.14,31.99,32.08,123794.0
2019-01-10 13:30:00,32.09,32.27,31.92,32.26,266743.0,32.09,32.27,31.92,32.26,266743.0
2019-01-10 14:00:00,32.28,32.43,32.15,32.16,241696.0,32.28,32.43,32.15,32.16,241696.0
2019-01-10 14:30:00,32.16,32.29,32.14,32.22,157864.0,32.16,32.29,32.14,32.22,157864.0
2019-01-10 15:00:00,32.21,32.42,32.18,32.31,194282.0,32.21,32.42,32.18,32.31,194282.0
2019-01-10 15:30:00,32.32,32.58,32.31,32.56,732961.0,32.32,32.58,32.31,32.56,732961.0
2019-01-11 09:30:00,31.88,32.71,31.75,32.27,891906.0,31.88,32.71,31.75,32.27,891906.0
2019-01-11 10:00:00,32.25,33.22,32.13,33.08,368312.0,32.25,33.22,32.13,33.08,368312.0
2019-01-11 10:30:00,33.07,33.19,32.84,33.17,174513.0,33.07,33.19,32.84,33.17,174513.0
2019-01-11 11:00:00,33.17,33.32,32.95,32.98,218622.0,33.17,33.32,32.95,32.98,218622.0
2019-01-11 11:30:00,32.99,33.08,32.88,32.97,109198.0,32.99,33.08,32.88,32.97,109198.0
2019-01-11 12:00:00,32.97,33.04,32.89,32.9,163698.0,32.97,33.04,32.89,32.9,163698.0
2019-01-11 12:30:00,32.89,32.95,32.84,32.89,109042.0,32.89,32.95,32.84,32.89,109042.0
2019-01-11 13:00:00,32.89,32.99,32.67,32.73,129427.0,32.89,32.99,32.67,32.73,129427.0
2019-01-11 13:30:00,32.73,32.9,32.71,32.84,79833.0,32.73,32.9,32.71,32.84,79833.0
2019-01-11 14:00:00,32.83,32.89,32.64,32.7,104201.0,32.83,32.89,32.64,32.7,104201.0
2019-01-11 14:30:00,32.71,32.71,32.35,32.4,164780.0,32.71,32.71,32.35,32.4,164780.0
2019-01-11 15:00:00,32.41,32.47,32.3,32.35,148391.0,32.41,32.47,32.3,32.35,148391.0
2019-01-11 15:30:00,32.36,32.65,32.35,32.64,538828.0,32.36,32.65,32.35,32.64,538828.0
2019-01-14 09:30:00,32.29,33.1,32.18,33.04,116745.0,32.29,33.1,32.18,33.04,116745.0
2019-01-14 10:00:00,33.02,33.31,32.89,33.15,82978.0,33.02,33.31,32.89,33.15,82978.0
2019-01-14 10:30:00,33.16,33.45,33.14,33.36,87216.0,33.16,33.45,33.14,33.36,87216.0
2019-01-14 11:00:00,33.33,33.53,33.15,33.25,98948.0,33.33,33.53,33.15,33.25,98948.0
2019-01-14 11:30:00,33.25,33.33,33.03,33.06,71997.0,33.25,33.33,33.03,33.06,71997.0
2019-01-14 12:00:00,33.04,33.05,32.63,32.67,91376.0,33.04,33.05,32.63,32.67,91376.0
2019-01-14 12:30:00,32.69,32.69,32.54,32.57,63093.0,32.69,32.69,32.54,32.57,63093.0
2019-01-14 13:00:00,32.57,32.67,32.45,32.61,49928.0,32.57,32.67,32.45,32.61,49928.0
2019-01-14 13:30:00,32.62,32.75,32.61,32.64,62614.0,32.62,32.75,32.61,32.64,62614.0
2019-01-14 14:00:00,32.65,32.68,32.38,32.38,87770.0,32.65,32.68,32.38,32.38,87770.0
2019-01-14 14:30:00,32.37,32.38,32.27,32.33,168343.0,32.37,32.38,32.27,32.33,168343.0
2019-01-14 15:00:00,32.34,32.42,32.32,32.34,122678.0,32.34,32.42,32.32,32.34,122678.0
2019-01-14 15:30:00,32.34,32.43,32.14,32.26,400983.0,32.34,32.43,32.14,32.26,400983.0
2019-01-15 09:30:00,32.09,32.23,31.75,32.2,355646.0,32.09,32.23,31.75,32.2,355646.0
2019-01-15 10:00:00,32.24,32.29,31.79,31.99,252144.0,32.24,32.29,31.79,31.99,252144.0
2019-01-15 10:30:00,31.99,32.09,31.74,32.09,240826.0,31.99,32.09,31.74,32.09,240826.0
2019-01-15 11:00:00,32.09,32.15,31.94,32.02,193492.0,32.09,32.15,31.94,32.02,193492.0
2019-01-15 11:30:00,32.0,32.13,31.97,32.11,140681.0,32.0,32.13,31.97,32.11,140681.0
2019-01-15 12:00:00,32.1,32.12,31.99,31.99,55672.0,32.1,32.12,31.99,31.99,55672.0
2019-01-15 12:30:00,32.0,32.1,31.98,32.02,106450.0,32.0,32.1,31.98,32.02,106450.0
2019-01-15 13:00:00,32.03,32.14,31.99,32.08,92576.0,32.03,32.14,31.99,32.08,92576.0
2019-01-15 13:30:00,32.08,32.15,32.05,32.1,129007.0,32.08,32.15,32.05,32.1,129007.0
2019-01-15 14:00:00,32.11,32.2,31.99,32.02,284266.0,32.11,32.2,31.99,32.02,284266.0
2019-01-15 14:30:00,32.01,32.18,31.98,32.07,118552.0,32.01,32.18,31.98,32.07,118552.0
2019-01-15 15:00:00,32.08,32.19,31.95,32.04,152421.0,32.08,32.19,31.95,32.04,152421.0
2019-01-15 15:30:00,32.04,32.05,31.92,31.95,350844.0,32.04,32.05,31.92,31.95,350844.0
2019-01-16 09:30:00,31.87,32.14,31.78,32.14,164418.0,31.87,32.14,31.78,32.14,164418.0
2019-01-16 10:00:00,32.11,32.14,31.82,31.95,140775.0,32.11,32.14,31.82,31.95,140775.0
2019-01-16 10:30:00,31.97,32.04,31.85,31.97,224741.0,31.97,32.04,31.85,31.97,224741.0
2019-01-16 11:00:00,31.97,32.1,31.89,32.02,141678.0,31.97,32.1,31.89,32.02,141678.0
2019-01-16 11:30:00,32.03,32.03,31.91,31.96,116944.0,32.03,32.03,31.91,31.96,116944.0
2019-01-16 12:00:00,31.97,32.02,31.71,31.79,127618.0,31.97,32.02,31.71,31.79,127618.0
2019-01-16 12:30:00,31.8,31.98,31.71,31.91,149519.0,31.8,31.98,31.71,31.91,149519.0
2019-01-16 13:00:00,31.91,32.04,31.88,32.01,68596.0,31.91,32.04,31.88,32.01,68596.0
2019-01-16 13:30:00,32.01,32.1,31.98,32.0,70923.0,32.01,32.1,31.98,32.0,70923.0
2019-01-16 14:00:00,32.0,32.03,31.93,32.01,82784.0,32.0,32.03,31.93,32.01,82784.0
2019-01-16 14:30:00,32.02,32.17,32.01,32.09,110289.0,32.02,32.17,32.01,32.09,110289.0
2019-01-16 15:00:00,32.08,32.08,31.97,32.02,123391.0,32.08,32.08,31.97,32.02,123391.0
2019-01-16 15:30:00,32.01,32.02,31.9,31.94,309915.0,32.01,32.02,31.9,31.94,309915.0
2019-01-17 09:30:00,31.84,32.23,31.65,32.16,105086.0,31.84,32.23,31.65,32.16,105086.0
2019-01-17 10:00:00,32.15,32.36,32.14,32.2,101971.0,32.15,32.36,32.14,32.2,101971.0
2019-01-17 10:30:00,32.2,32.2,31.88,31.97,83946.0,32.2,32.2,31.88,31.97,83946.0
2019-01-17 11:00:00,31.98,31.98,31.82,31.92,102308.0,31.98,31.98,31.82,31.92,102308.0
2019-01-17 11:30:00,31.93,32.07,31.89,32.0,65651.0,31.93,32.07,31.89,32.0,65651.0
2019-01-17 12:00:00,31.99,32.09,31.97,32.01,47392.0,31.99,32.09,31.97,32.01,47392.0
2019-01-17 12:30:00,32.01,32.15,31.97,32.0,91971.0,32.01,32.15,31.97,32.0,91971.0
2019-01-17 13:00:00,32.01,32.06,31.97,32.04,69447.0,32.01,32.06,31.97,32.04,69447.0
2019-01-17 13:30:00,32.04,32.07,31.93,31.94,102874.0,32.04,32.07,31.93,31.94,102874.0
2019-01-17 14:00:00,31.95,32.04,31.93,31.96,95302.0,31.95,32.04,31.93,31.96,95302.0
2019-01-17 14:30:00,31.96,32.06,31.89,31.99,181457.0,31.96,32.06,31.89,31.99,181457.0
2019-01-17 15:00:00,32.0,32.04,31.88,32.02,141423.0,32.0,32.04,31.88,32.02,141423.0
2019-01-17 15:30:00,32.02,32.06,31.82,31.92,312818.0,32.02,32.06,31.82,31.92,312818.0
2019-01-18 09:30:00,32.17,32.33,31.93,32.12,96958.0,32.17,32.33,31.93,32.12,96958.0
2019-01-18 10:00:00,32.11,32.38,32.08,32.33,84457.0,32.11,32.38,32.08,32.33,84457.0
2019-01-18 10:30:00,32.32,32.42,32.19,32.28,69396.0,32.32,32.42,32.19,32.28,69396.0
2019-01-18 11:00:00,32.26,32.37,32.23,32.36,71065.0,32.26,32.37,32.23,32.36,71065.0
2019-01-18 11:30:00,32.37,32.43,32.33,32.38,71896.0,32.37,32.43,32.33,32.38,71896.0
2019-01-18 12:00:00,32.39,32.58,32.38,32.56,54044.0,32.39,32.58,32.38,32.56,54044.0
2019-01-18 12:30:00,32.56,32.71,32.55,32.69,118788.0,32.56,32.71,32.55,32.69,118788.0
2019-01-18 13:00:00,32.7,32.74,32.48,32.5,62492.0,32.7,32.74,32.48,32.5,62492.0
2019-01-18 13:30:00,32.5,32.69,32.46,32.57,54490.0,32.5,32.69,32.46,32.57,54490.0
2019-01-18 14:00:00,32.55,32.58,32.47,32.5,75225.0,32.55,32.58,32.47,32.5,75225.0
2019-01-18 14:30:00,32.49,32.55,32.4,32.54,91175.0,32.49,32.55,32.4,32.54,91175.0
2019-01-18 15:00:00,32.54,32.56,32.46,32.49,74058.0,32.54,32.56,32.46,32.49,74058.0
2019-01-18 15:30:00,32.5,32.6,32.45,32.53,243085.0,32.5,32.6,32.45,32.53,243085.0
2019-01-22 09:30:00,32.24,32.53,31.98,32.1,120046.0,32.24,32.53,31.98,32.1,120046.0
2019-01-22 10:00:00,32.09,32.26,32.0,32.19,81163.0,32.09,32.26,32.0,32.19,81163.0
2019-01-22 10:30:00,32.18,32.32,32.14,32.2,149291.0,32.18,32.32,32.14,32.2,149291.0
2019-01-22 11:00:00,32.2,32.35,32.12,32.15,81398.0,32.2,32.35,32.12,32.15,81398.0
2019-01-22 11:30:00,32.15,32.19,32.04,32.05,94451.0,32.15,32.19,32.04,32.05,94451.0
2019-01-22 12:00:00,32.06,32.08,31.79,31.84,220344.0,32.06,32.08,31.79,31.84,220344.0
2019-01-22 12:30:00,31.84,32.07,31.84,32.03,80586.0,31.84,32.07,31.84,32.03,80586.0
2019-01-22 13:00:00,32.03,32.03,31.82,31.93,79520.0,32.03,32.03,31.82,31.93,79520.0
2019-01-22 13:30:00,31.92,32.02,31.92,31.98,75982.0,31.92,32.02,31.92,31.98,75982.0
2019-01-22 14:00:00,31.98,32.05,31.96,31.99,78000.0,31.98,32.05,31.96,31.99,78000.0
2019-01-22 14:30:00,31.99,32.02,31.93,32.0,104624.0,31.99,32.02,31.93,32.0,104624.0
2019-01-22 15:00:00,32.0,32.03,31.95,31.98,139548.0,32.0,32.03,31.95,31.98,139548.0
2019-01-22 15:30:00,31.99,32.1,31.91,31.99,310337.0,31.99,32.1,31.91,31.99,310337.0
2019-01-23 09:30:00,32.12,32.38,31.84,32.07,42980.0,32.12,32.38,31.84,32.07,42980.0
2019-01-23 10:00:00,32.05,32.1,31.93,31.97,58301.0,32.05,32.1,31.93,31.97,58301.0
2019-01-23 10:30:00,31.97,32.07,31.75,31.77,124012.0,31.97,32.07,31.75,31.77,124012.0
2019-01-23 11:00:00,31.78,31.95,31.65,31.75,92722.0,31.78,31.95,31.65,31.75,92722.0
2019-01-23 11:30:00,31.74,31.79,31.54,31.59,80877.0,31.74,31.79,31.54,31.59,80877.0
2019-01-23 12:00:00,31.59,31.65,31.48,31.55,51099.0,31.59,31.65,31.48,31.55,51099.0
2019-01-23 12:30:00,31.55,31.73,31.54,31.72,55136.0,31.55,31.73,31.54,31.72,55136.0
2019-01-23 13:00:00,31.72,31.83,31.62,31.82,86106.0,31.72,31.83,31.62,31.82,86106.0
2019-01-23 13:30:00,31.83,31.93,31.82,31.9,52981.0,31.83,31.93,31.82,31.9,52981.0
2019-01-23 14:00:00,31.9,32.02,31.89,31.99,93498.0,31.9,32.02,31.89,31.99,93498.0
2019-01-23 14:30:00,31.99,32.01,31.88,31.99,54221.0,31.99,32.01,31.88,31.99,54221.0
2019-01-23 15:00:00,31.99,31.99,31.87,31.93,42760.0,31.99,31.99,31.87,31.93,42760.0
2019-01-23 15:30:00,31.93,32.04,31.86,32.02,218984.0,31.93,32.04,31.86,32.02,218984.0
2019-01-24 09:30:00,32.04,32.04,31.67,31.79,60340.0,32.04,32.04,31.67,31.79,60340.0
2019-01-24 10:00:00,31.77,31.78,31.43,31.47,185958.0,31.77,31.78,31.43,31.47,185958.0
2019-01-24 10:30:00,31.47,31.53,31.19,31.5,148205.0,31.47,31.53,31.19,31.5,148205.0
2019-01-24 11:00:00,31.49,31.63,31.4,31.52,85953.0,31.49,31.63,31.4,31.52,85953.0
2019-01-24 11:30:00,31.52,31.66,31.45,31.64,81469.0,31.52,31.66,31.45,31.64,81469.0
2019-01-24 12:00:00,31.63,31.69,31.41,31.46,99447.0,31.63,31.69,31.41,31.46,99447.0
2019-01-24 12:30:00,31.46,31.51,31.35,31.39,95766.0,31.46,31.51,31.35,31.39,95766.0
2019-01-24 13:00:00,31.4,31.49,31.36,31.38,46114.0,31.4,31.49,31.36,31.38,46114.0
2019-01-24 13:30:00,31.37,31.43,31.33,31.4,42540.0,31.37,31.43,31.33,31.4,42540.0
2019-01-24 14:00:00,31.39,31.51,31.37,31.46,71671.0,31.39,31.51,31.37,31.46,71671.0
2019-01-24 14:30:00,31.46,31.49,31.41,31.44,53131.0,31.46,31.49,31.41,31.44,53131.0
2019-01-24 15:00:00,31.44,31.5,31.43,31.49,49511.0,31.44,31.5,31.43,31.49,49511.0
2019-01-24 15:30:00,31.49,31.51,31.43,31.5,173581.0,31.49,31.51,31.43,31.5,173581.0
2019-01-25 09:30:00,31.94,32.37,31.59,31.85,186579.0,31.94,32.37,31.59,31.85,186579.0
2019-01-25 10:00:00,31.88,32.0,31.72,31.72,167637.0,31.88,32.0,31.72,31.72,167637.0
2019-01-25 10:30:00,31.72,32.0,31.7,31.82,272462.0,31.72,32.0,31.7,31.82,272462.0
2019-01-25 11:00:00,31.81,31.88,31.74,31.79,71763.0,31.81,31.88,31.74,31.79,71763.0
2019-01-25 11:30:00,31.79,32.08,31.78,32.08,184017.0,31.79,32.08,31.78,32.08,184017.0
2019-01-25 12:00:00,32.08,32.24,31.91,32.0,235102.0,32.08,32.24,31.91,32.0,235102.0
2019-01-25 12:30:00,31.99,32.41,31.98,32.32,260557.0,31.99,32.41,31.98,32.32,260557.0
2019-01-25 13:00:00,32.33,32.37,32.19,32.26,53291.0,32.33,32.37,32.19,32.26,53291.0
2019-01-25 13:30:00,32.27,32.27,32.2,32.24,105344.0,32.27,32.27,32.2,32.24,105344.0
2019-01-25 14:00:00,32.23,32.25,32.15,32.22,145681.0,32.23,32.25,32.15,32.22,145681.0
2019-01-25 14:30:00,32.23,32.27,32.15,32.25,105137.0,32.23,32.27,32.15,32.25,105137.0
2019-01-25 15:00:00,32.24,32.26,32.17,32.23,148094.0,32.24,32.26,32.17,32.23,148094.0
2019-01-25 15:30:00,32.23,32.33,32.15,32.25,384305.0,32.23,32.33,32.15,32.25,384305.0
2019-01-28 09:30:00,32.02,32.09,31.59,31.87,67803.0,32.02,32.09,31.59,31.87,67803.0
2019-01-28 10:00:00,31.87,32.33,31.76,32.3,100082.0,31.87,32.33,31.76,32.3,100082.0
2019-01-28 10:30:00,32.3,32.77,32.29,32.62,204345.0,32.3,32.77,32.29,32.62,204345.0
2019-01-28 11:00:00,32.61,32.82,32.57,32.63,93227.0,32.61,32.82,32.57,32.63,93227.0
2019-01-28 11:30:00,32.63,32.65,32.34,32.34,71321.0,32.63,32.65,32.34,32.34,71321.0
2019-01-28 12:00:00,32.35,32.47,32.3,32.47,58656.0,32.35,32.47,32.3,32.47,58656.0
2019-01-28 12:30:00,32.49,32.53,32.38,32.41,48454.0,32.49,32.53,32.38,32.41,48454.0
2019-01-28 13:00:00,32.4,32.43,32.29,32.37,55239.0,32.4,32.43,32.29,32.37,55239.0
2019-01-28 13:30:00,32.38,32.66,32.37,32.64,176473.0,32.38,32.66,32.37,32.64,176473.0
2019-01-28 14:00:00,32.64,32.65,32.5,32.63,239694.0,32.64,32.65,32.5,32.63,239694.0
2019-01-28 14:30:00,32.62,32.67,32.47,32.48,215461.0,32.62,32.67,32.47,32.48,215461.0
2019-01-28 15:00:00,32.48,32.56,32.41,32.51,81349.0,32.48,32.56,32.41,32.51,81349.0
2019-01-28 15:30:00,32.51,32.54,32.39,32.52,279035.0,32.51,32.54,32.39,32.52,279035.0
2019-01-29 09:30:00,32.31,32.31,31.83,32.13,194197.0,32.31,32.31,31.83,32.13,194197.0
2019-01-29 10:00:00,32.13,32.28,32.05,32.19,130080.0,32.13,32.28,32.05,32.19,130080.0
2019-01-29 10:30:00,32.19,32.2,31.97,32.0,66591.0,32.19,32.2,31.97,32.0,66591.0
2019-01-29 11:00:00,32.0,32.08,31.95,32.03,42641.0,32.0,32.08,31.95,32.03,42641.0
2019-01-29 11:30:00,32.04,32.14,32.0,32.11,58995.0,32.04,32.14,32.0,32.11,58995.0
2019-01-29 12:00:00,32.11,32.34,32.11,32.25,43100.0,32.11,32.34,32.11,32.25,43100.0
2019-01-29 12:30:00,32.24,32.33,32.17,32.17,66885.0,32.24,32.33,32.17,32.17,66885.0
2019-01-29 13:00:00,32.17,32.21,32.12,32.2,23396.0,32.17,32.21,32.12,32.2,23396.0
2019-01-29 13:30:00,32.21,32.32,32.16,32.32,40969.0,32.21,32.32,32.16,32.32,40969.0
2019-01-29 14:00:00,32.31,32.31,32.21,32.25,34302.0,32.31,32.31,32.21,32.25,34302.0
2019-01-29 14:30:00,32.25,32.25,32.11,32.12,51566.0,32.25,32.25,32.11,32.12,51566.0
2019-01-29 15:00:00,32.12,32.2,32.11,32.16,46167.0,32.12,32.2,32.11,32.16,46167.0
2019-01-29 15:30:00,32.17,32.19,32.0,32.01,312562.0,32.17,32.19,32.0,32.01,312562.0
2019-01-30 09:30:00,32.29,32.56,31.72,31.75,118940.0,32.29,32.56,31.72,31.75,118940.0
2019-01-30 10:00:00,31.74,31.94,31.71,31.87,74611.0,31.74,31.94,31.71,31.87,74611.0
2019-01-30 10:30:00,31.86,32.08,31.84,32.08,66125.0,31.86,32.08,31.84,32.08,66125.0
2019-01-30 11:00:00,32.07,32.11,31.99,32.04,57030.0,32.07,32.11,31.99,32.04,57030.0
2019-01-30 11:30:00,32.03,32.13,31.99,32.09,81131.0,32.03,32.13,31.99,32.09,81131.0
2019-01-30 12:00:00,32.09,32.23,32.08,32.2,46542.0,32.09,32.23,32.08,32.2,46542.0
2019-01-30 12:30:00,32.2,32.21,32.09,32.18,33860.0,32.2,32.21,32.09,32.18,33860.0
2019-01-30 13:00:00,32.18,32.18,32.05,32.07,21772.0,32.18,32.18,32.05,32.07,21772.0
2019-01-30 13:30:00,32.08,32.08,32.01,32.01,20553.0,32.08,32.08,32.01,32.01,20553.0
2019-01-30 14:00:00,32.0,32.27,31.99,32.25,75880.0,32.0,32.27,31.99,32.25,75880.0
2019-01-30 14:30:00,32.25,32.38,32.22,32.34,99610.0,32.25,32.38,32.22,32.34,99610.0
2019-01-30 15:00:00,32.34,32.37,32.2,32.23,69916.0,32.34,32.37,32.2,32.23,69916.0
2019-01-30 15:30:00,32.22,32.24,32.12,32.24,200508.0,32.22,32.24,32.12,32.24,200508.0
2019-01-31 09:30:00,32.19,32.2,31.9,32.06,36120.0,32.19,32.2,31.9,32.06,36120.0
2019-01-31 10:00:00,32.05,32.31,32.05,32.26,43757.0,32.05,32.31,32.05,32.26,43757.0
2019-01-31 10:30:00,32.26,32.27,32.14,32.16,42678.0,32.26,32.27,32.14,32.16,42678.0
2019-01-31 11:00:00,32.16,32.19,32.09,32.12,99209.0,32.16,32.19,32.09,32.12,99209.0
2019-01-31 11:30:00,32.12,32.18,32.07,32.18,55104.0,32.12,32.18,32.07,32.18,55104.0
2019-01-31 12:00:00,32.19,32.37,32.18,32.35,41067.0,32.19,32.37,32.18,32.35,41067.0
2019-01-31 12:30:00,32.35,32.51,32.32,32.37,176043.0,32.35,32.51,32.32,32.37,176043.0
2019-01-31 13:00:00,32.37,32.44,32.29,32.37,117816.0,32.37,32.44,32.29,32.37,117816.0
2019-01-31 13:30:00,32.36,32.36,32.28,32.28,33558.0,32.36,32.36,32.28,32.28,33558.0
2019-01-31 14:00:00,32.29,32.3,32.09,32.1,81018.0,32.29,32.3,32.09,32.1,81018.0
2019-01-31 14:30:00,32.1,32.19,32.08,32.16,30029.0,32.1,32.19,32.08,32.16,30029.0
2019-01-31 15:00:00,32.16,32.22,32.09,32.19,68253.0,32.16,32.22,32.09,32.19,68253.0
2019-01-31 15:30:00,32.19,32.32,32.17,32.31,190287.0,32.19,32.32,32.17,32.31,190287.0
2019-02-01 09:30:00,32.29,32.48,32.04,32.06,64180.0,32.29,32.48,32.04,32.06,64180.0
2019-02-01 10:00:00,32.09,32.13,31.81,31.88,76527.0,32.09,32.13,31.81,31.88,76527.0
2019-02-01 10:30:00,31.9,31.92,31.37,31.38,246886.0,31.9,31.92,31.37,31.38,246886.0
2019-02-01 11:00:00,31.38,31.41,31.17,31.39,284988.0,31.38,31.41,31.17,31.39,284988.0
2019-02-01 11:30:00,31.39,31.54,31.28,31.53,75748.0,31.39,31.54,31.28,31.53,75748.0
2019-02-01 12:00:00,31.53,31.65,31.53,31.56,61317.0,31.53,31.65,31.53,31.56,61317.0
2019-02-01 12:30:00,31.55,31.56,31.42,31.49,45161.0,31.55,31.56,31.42,31.49,45161.0
2019-02-01 13:00:00,31.49,31.58,31.46,31.58,63295.0,31.49,31.58,31.46,31.58,63295.0
2019-02-01 13:30:00,31.58,31.6,31.44,31.48,56673.0,31.58,31.6,31.44,31.48,56673.0
2019-02-01 14:00:00,31.47,31.48,31.33,31.39,94763.0,31.47,31.48,31.33,31.39,94763.0
2019-02-01 14:30:00,31.4,31.48,31.25,31.29,85964.0,31.4,31.48,31.25,31.29,85964.0
2019-02-01 15:00:00,31.29,31.3,31.15,31.27,132678.0,31.29,31.3,31.15,31.27,132678.0
2019-02-01 15:30:00,31.27,31.34,31.2,31.24,237848.0,31.27,31.34,31.2,31.24,237848.0
2019-02-04 09:30:00,31.27,31.34,30.92,30.95,88364.0,31.27,31.34,30.92,30.95,88364.0
2019-02-04 10:00:00,30.94,31.04,30.74,30.89,176187.0,30.94,31.04,30.74,30.89,176187.0
2019-02-04 10:30:00,30.89,31.23,30.85,31.13,127167.0,30.89,31.23,30.85,31.13,127167.0
2019-02-04 11:00:00,31.12,31.28,31.09,31.19,146942.0,31.12,31.28,31.09,31.19,146942.0
2019-02-04 11:30:00,31.2,31.23,31.15,31.19,64013.0,31.2,31.23,31.15,31.19,64013.0
2019-02-04 12:00:00,31.2,31.36,31.2,31.33,128757.0,31.2,31.36,31.2,31.33,128757.0
2019-02-04 12:30:00,31.34,31.4,31.21,31.29,71412.0,31.34,31.4,31.21,31.29,71412.0
2019-02-04 13:00:00,31.29,31.47,31.27,31.39,93781.0,31.29,31.47,31.27,31.39,93781.0
2019-02-04 13:30:00,31.39,31.57,31.38,31.47,88752.0,31.39,31.57,31.38,31.47,88752.0
2019-02-04 14:00:00,31.46,31.52,31.43,31.47,36083.0,31.46,31.52,31.43,31.47,36083.0
2019-02-04 14:30:00,31.47,31.54,31.46,31.51,81434.0,31.47,31.54,31.46,31.51,81434.0
2019-02-04 15:00:00,31.52,31.53,31.37,31.4,156069.0,31.52,31.53,31.37,31.4,156069.0
2019-02-04 15:30:00,31.41,31.6,31.39,31.59,401931.0,31.41,31.6,31.39,31.59,401931.0
2019-02-05 09:30:00,31.74,31.97,31.55,31.75,149037.0,31.74,31.97,31.55,31.75,149037.0
2019-02-05 10:00:00,31.74,31.83,31.69,31.73,85382.0,31.74,31.83,31.69,31.73,85382.0
2019-02-05 10:30:00,31.72,31.77,31.62,31.73,98764.0,31.72,31.77,31.62,31.73,98764.0
2019-02-05 11:00:00,31.72,31.81,31.53,31.58,154505.0,31.72,31.81,31.53,31.58,154505.0
2019-02-05 11:30:00,31.58,31.71,31.48,31.55,239296.0,31.58,31.71,31.48,31.55,239296.0
2019-02-05 12:00:00,31.55,31.55,31.34,31.38,64059.0,31.55,31.55,31.34,31.38,64059.0
2019-02-05 12:30:00,31.38,31.43,31.25,31.25,65637.0,31.38,31.43,31.25,31.25,65637.0
2019-02-05 13:00:00,31.26,31.35,31.24,31.35,38298.0,31.26,31.35,31.24,31.35,38298.0
2019-02-05 13:30:00,31.35,31.42,31.32,31.38,43907.0,31.35,31.42,31.32,31.38,43907.0
2019-02-05 14:00:00,31.38,31.51,31.37,31.45,53516.0,31.38,31.51,31.37,31.45,53516.0
2019-02-05 14:30:00,31.45,31.53,31.44,31.48,48435.0,31.45,31.53,31.44,31.48,48435.0
2019-02-05 15:00:00,31.48,31.59,31.47,31.55,77447.0,31.48,31.59,31.47,31.55,77447.0
2019-02-05 15:30:00,31.55,31.63,31.5,31.5,227556.0,31.55,31.63,31.5,31.5,227556.0
2019-02-06 09:30:00,31.47,31.57,30.98,31.02,231228.0,31.47,31.57,30.98,31.02,231228.0
2019-02-06 10:00:00,31.02,31.2,30.88,31.05,193563.0,31.02,31.2,30.88,31.05,193563.0
2019-02-06 10:30:00,31.01,31.03,30.81,30.99,329556.0,31.01,31.03,30.81,30.99,329556.0
2019-02-06 11:00:00,31.02,31.11,30.99,31.06,141285.0,31.02,31.11,30.99,31.06,141285.0
2019-02-06 11:30:00,31.05,31.32,31.05,31.23,96011.0,31.05,31.32,31.05,31.23,96011.0
2019-02-06 12:00:00,31.22,31.25,31.14,31.16,127708.0,31.22,31.25,31.14,31.16,127708.0
2019-02-06 12:30:00,31.15,31.18,31.05,31.11,142323.0,31.15,31.18,31.05,31.11,142323.0
2019-02-06 13:00:00,31.1,31.25,31.09,31.13,61369.0,31.1,31.25,31.09,31.13,61369.0
2019-02-06 13:30:00,31.14,31.23,31.04,31.07,187869.0,31.14,31.23,31.04,31.07,187869.0
2019-02-06 14:00:00,31.07,31.18,31.03,31.15,413696.0,31.07,31.18,31.03,31.15,413696.0
2019-02-06 14:30:00,31.15,31.21,31.14,31.19,211234.0,31.15,31.21,31.14,31.19,211234.0
2019-02-06 15:00:00,31.19,31.26,31.06,31.09,210160.0,31.19,31.26,31.06,31.09,210160.0
2019-02-06 15:30:00,31.09,31.17,31.09,31.11,287817.0,31.09,31.17,31.09,31.11,287817.0
2019-02-07 09:30:00,30.99,31.13,30.81,31.12,75376.0,30.99,31.13,30.81,31.12,75376.0
2019-02-07 10:00:00,31.12,31.27,31.08,31.27,106507.0,31.12,31.27,31.08,31.27,106507.0
2019-02-07 10:30:00,31.27,31.3,31.09,31.11,246616.0,31.27,31.3,31.09,31.11,246616.0
2019-02-07 11:00:00,31.11,31.32,31.06,31.23,170671.0,31.11,31.32,31.06,31.23,170671.0
2019-02-07 11:30:00,31.21,31.23,31.07,31.07,93471.0,31.21,31.23,31.07,31.07,93471.0
2019-02-07 12:00:00,31.06,31.25,30.99,31.16,71708.0,31.06,31.25,30.99,31.16,71708.0
2019-02-07 12:30:00,31.16,31.21,31.06,31.07,57441.0,31.16,31.21,31.06,31.07,57441.0
2019-02-07 13:00:00,31.07,31.23,31.07,31.21,55027.0,31.07,31.23,31.07,31.21,55027.0
2019-02-07 13:30:00,31.21,31.36,31.2,31.31,153907.0,31.21,31.36,31.2,31.31,153907.0
2019-02-07 14:00:00,31.3,31.31,31.22,31.27,76241.0,31.3,31.31,31.22,31.27,76241.0
2019-02-07 14:30:00,31.27,31.27,31.16,31.19,84771.0,31.27,31.27,31.16,31.19,84771.0
2019-02-07 15:00:00,31.17,31.21,31.07,31.15,121405.0,31.17,31.21,31.07,31.15,121405.0
2019-02-07 15:30:00,31.15,31.56,31.15,31.55,614407.0,31.15,31.56,31.15,31.55,614407.0
2019-02-08 09:30:00,31.24,31.82,30.54,31.1,839477.0,31.24,31.82,30.54,31.1,839477.0
2019-02-08 10:00:00,31.08,31.45,30.98,31.11,277383.0,31.08,31.45,30.98,31.11,277383.0
2019-02-08 10:30:00,31.1,31.3,30.88,30.98,193383.0,31.1,31.3,30.88,30.98,193383.0
2019-02-08 11:00:00,30.98,31.36,30.98,31.32,159175.0,30.98,31.36,30.98,31.32,159175.0
2019-02-08 11:30:00,31.32,31.38,31.04,31.1,145999.0,31.32,31.38,31.04,31.1,145999.0
2019-02-08 12:00:00,31.11,31.12,30.99,31.01,190777.0,31.11,31.12,30.99,31.01,190777.0
2019-02-08 12:30:00,31.01,31.1,30.99,31.05,148358.0,31.01,31.1,30.99,31.05,148358.0
2019-02-08 13:00:00,31.05,31.11,30.77,30.81,534807.0,31.05,31.11,30.77,30.81,534807.0
2019-02-08 13:30:00,30.82,30.97,30.81,30.94,94802.0,30.82,30.97,30.81,30.94,94802.0
2019-02-08 14:00:00,30.92,31.03,30.88,31.01,103749.0,30.92,31.03,30.88,31.01,103749.0
2019-02-08 14:30:00,31.01,31.06,30.85,30.87,380947.0,31.01,31.06,30.85,30.87,380947.0
2019-02-08 15:00:00,30.87,30.98,30.85,30.9,149262.0,30.87,30.98,30.85,30.9,149262.0
2019-02-08 15:30:00,30.91,30.97,30.81,30.89,368044.0,30.91,30.97,30.81,30.89,368044.0
2019-02-11 09:30:00,30.95,31.0,30.64,30.73,81569.0,30.95,31.0,30.64,30.73,81569.0
2019-02-11 10:00:00,30.73,30.94,30.7,30.84,62431.0,30.73,30.94,30.7,30.84,62431.0
2019-02-11 10:30:00,30.85,31.05,30.83,31.02,90940.0,30.85,31.05,30.83,31.02,90940.0
2019-02-11 11:00:00,31.04,31.07,30.91,30.91,76689.0,31.04,31.07,30.91,30.91,76689.0
2019-02-11 11:30:00,30.91,31.11,30.87,31.09,93594.0,30.91,31.11,30.87,31.09,93594.0
2019-02-11 12:00:00,31.09,31.22,31.09,31.2,97941.0,31.09,31.22,31.09,31.2,97941.0
2019-02-11 12:30:00,31.2,31.3,31.18,31.27,73977.0,31.2,31.3,31.18,31.27,73977.0
2019-02-11 13:00:00,31.25,31.29,31.19,31.27,52563.0,31.25,31.29,31.19,31.27,52563.0
2019-02-11 13:30:00,31.26,31.29,31.09,31.09,62637.0,31.26,31.29,31.09,31.09,62637.0
2019-02-11 14:00:00,31.08,31.14,31.03,31.14,120892.0,31.08,31.14,31.03,31.14,120892.0
2019-02-11 14:30:00,31.14,31.16,31.05,31.1,84581.0,31.14,31.16,31.05,31.1,84581.0
2019-02-11 15:00:00,31.09,31.18,31.09,31.17,42766.0,31.09,31.18,31.09,31.17,42766.0
2019-02-11 15:30:00,31.17,31.22,31.11,31.15,275462.0,31.17,31.22,31.11,31.15,275462.0
2019-02-12 09:30:00,31.32,31.84,31.32,31.75,96125.0,31.32,31.84,31.32,31.75,96125.0
2019-02-12 10:00:00,31.74,31.83,31.48,31.55,170083.0,31.74,31.83,31.48,31.55,170083.0
2019-02-12 10:30:00,31.55,31.83,31.48,31.83,87494.0,31.55,31.83,31.48,31.83,87494.0
2019-02-12 11:00:00,31.83,31.84,31.51,31.51,83103.0,31.83,31.84,31.51,31.51,83103.0
2019-02-12 11:30:00,31.51,31.51,31.35,31.4,44370.0,31.51,31.51,31.35,31.4,44370.0
2019-02-12 12:00:00,31.4,31.49,31.36,31.41,75044.0,31.4,31.49,31.36,31.41,75044.0
2019-02-12 12:30:00,31.41,31.48,31.38,31.44,44446.0,31.41,31.48,31.38,31.44,44446.0
2019-02-12 13:00:00,31.44,31.51,31.44,31.48,40708.0,31.44,31.51,31.44,31.48,40708.0
2019-02-12 13:30:00,31.48,31.5,31.33,31.43,51136.0,31.48,31.5,31.33,31.43,51136.0
2019-02-12 14:00:00,31.44,31.44,31.34,31.4,41120.0,31.44,31.44,31.34,31.4,41120.0
2019-02-12 14:30:00,31.41,31.41,31.22,31.25,66641.0,31.41,31.41,31.22,31.25,66641.0
2019-02-12 15:00:00,31.26,31.45,31.24,31.42,58039.0,31.26,31.45,31.24,31.42,58039.0
2019-02-12 15:30:00,31.43,31.48,31.33,31.36,220472.0,31.43,31.48,31.33,31.36,220472.0
2019-02-13 09:30:00,31.41,31.47,30.63,30.83,155936.0,31.41,31.47,30.63,30.83,155936.0
2019-02-13 10:00:00,30.83,30.83,30.65,30.69,139202.0,30.83,30.83,30.65,30.69,139202.0
2019-02-13 10:30:00,30.69,30.79,30.61,30.63,159155.0,30.69,30.79,30.61,30.63,159155.0
2019-02-13 11:00:00,30.64,30.7,30.5,30.52,162636.0,30.64,30.7,30.5,30.52,162636.0
2019-02-13 11:30:00,30.53,30.55,30.37,30.42,111095.0,30.53,30.55,30.37,30.42,111095.0
2019-02-13 12:00:00,30.43,30.52,30.42,30.48,59443.0,30.43,30.52,30.42,30.48,59443.0
2019-02-13 12:30:00,30.49,30.57,30.48,30.53,62032.0,30.49,30.57,30.48,30.53,62032.0
2019-02-13 13:00:00,30.52,30.67,30.51,30.65,55555.0,30.52,30.67,30.51,30.65,55555.0
2019-02-13 13:30:00,30.66,30.7,30.62,30.7,53307.0,30.66,30.7,30.62,30.7,53307.0
2019-02-13 14:00:00,30.7,30.74,30.67,30.69,73980.0,30.7,30.74,30.67,30.69,73980.0
2019-02-13 14:30:00,30.69,30.81,30.68,30.75,77121.0,30.69,30.81,30.68,30.75,77121.0
2019-02-13 15:00:00,30.75,30.81,30.73,30.81,85394.0,30.75,30.81,30.73,30.81,85394.0
2019-02-13 15:30:00,30.8,30.89,30.78,30.8,281122.0,30.8,30.89,30.78,30.8,281122.0
2019-02-14 09:30:00,30.45,30.77,30.15,30.74,194274.0,30.45,30.77,30.15,30.74,194274.0
2019-02-14 10:00:00,30.73,30.93,30.7,30.9,173986.0,30.73,30.93,30.7,30.9,173986.0
2019-02-14 10:30:00,30.9,30.92,30.71,30.79,153131.0,30.9,30.92,30.71,30.79,153131.0
2019-02-14 11:00:00,30.8,30.83,30.65,30.7,100018.0,30.8,30.83,30.65,30.7,100018.0
2019-02-14 11:30:00,30.7,30.71,30.57,30.69,91593.0,30.7,30.71,30.57,30.69,91593.0
2019-02-14 12:00:00,30.68,30.74,30.65,30.72,51630.0,30.68,30.74,30.65,30.72,51630.0
2019-02-14 12:30:00,30.71,30.72,30.56,30.59,63679.0,30.71,30.72,30.56,30.59,63679.0
2019-02-14 13:00:00,30.59,30.61,30.51,30.54,62134.0,30.59,30.61,30.51,30.54,62134.0
2019-02-14 13:30:00,30.53,30.59,30.49,30.52,53170.0,30.53,30.59,30.49,30.52,53170.0
2019-02-14 14:00:00,30.52,30.58,30.5,30.55,58230.0,30.52,30.58,30.5,30.55,58230.0
2019-02-14 14:30:00,30.54,30.58,30.4,30.43,102120.0,30.54,30.58,30.4,30.43,102120.0
2019-02-14 15:00:00,30.43,30.48,30.34,30.4,137403.0,30.43,30.48,30.34,30.4,137403.0
2019-02-14 15:30:00,30.4,30.51,30.28,30.3,321834.0,30.4,30.51,30.28,30.3,321834.0
2019-02-15 09:30:00,30.43,30.8,30.3,30.79,141559.0,30.43,30.8,30.3,30.79,141559.0
2019-02-15 10:00:00,30.77,30.8,30.68,30.74,58726.0,30.77,30.8,30.68,30.74,58726.0
2019-02-15 10:30:00,30.76,30.89,30.75,30.79,73540.0,30.76,30.89,30.75,30.79,73540.0
2019-02-15 11:00:00,30.78,30.84,30.5,30.52,80174.0,30.78,30.84,30.5,30.52,80174.0
2019-02-15 11:30:00,30.53,30.67,30.53,30.64,77753.0,30.53,30.67,30.53,30.64,77753.0
2019-02-15 12:00:00,30.65,30.66,30.49,30.5,109434.0,30.65,30.66,30.49,30.5,109434.0
2019-02-15 12:30:00,30.5,30.56,30.29,30.54,348503.0,30.5,30.56,30.29,30.54,348503.0
2019-02-15 13:00:00,30.53,30.56,30.46,30.48,57299.0,30.53,30.56,30.46,30.48,57299.0
2019-02-15 13:30:00,30.49,30.51,30.4,30.41,50429.0,30.49,30.51,30.4,30.41,50429.0
2019-02-15 14:00:00,30.41,30.43,30.33,30.35,58111.0,30.41,30.43,30.33,30.35,58111.0
2019-02-15 14:30:00,30.35,30.47,30.34,30.44,71600.0,30.35,30.47,30.34,30.44,71600.0
2019-02-15 15:00:00,30.44,30.44,30.33,30.34,79196.0,30.44,30.44,30.33,30.34,79196.0
2019-02-15 15:30:00,30.35,30.35,30.19,30.24,349043.0,30.35,30.35,30.19,30.24,349043.0
2019-02-19 09:30:00,30.32,30.32,29.86,29.94,174287.0,30.32,30.32,29.86,29.94,174287.0
2019-02-19 10:00:00,29.93,30.03,29.88,29.99,123921.0,29.93,30.03,29.88,29.99,123921.0
2019-02-19 10:30:00,30.0,30.06,29.95,30.03,98359.0,30.0,30.06,29.95,30.03,98359.0
2019-02-19 11:00:00,30.02,30.15,29.99,30.02,83287.0,30.02,30.15,29.99,30.02,83287.0
2019-02-19 11:30:00,30.02,30.06,29.98,30.03,74043.0,30.02,30.06,29.98,30.03,74043.0
2019-02-19 12:00:00,30.03,30.12,30.02,30.03,70966.0,30.03,30.12,30.02,30.03,70966.0
2019-02-19 12:30:00,30.03,30.03,29.94,29.98,120289.0,30.03,30.03,29.94,29.98,120289.0
2019-02-19 13:00:00,29.98,30.02,29.94,29.96,84927.0,29.98,30.02,29.94,29.96,84927.0
2019-02-19 13:30:00,29.95,30.05,29.95,30.01,63252.0,29.95,30.05,29.95,30.01,63252.0
2019-02-19 14:00:00,30.02,30.18,30.01,30.17,74394.0,30.02,30.18,30.01,30.17,74394.0
2019-02-19 14:30:00,30.17,30.2,30.11,30.13,102130.0,30.17,30.2,30.11,30.13,102130.0
2019-02-19 15:00:00,30.14,30.16,30.1,30.11,74992.0,30.14,30.16,30.1,30.11,74992.0
2019-02-19 15:30:00,30.11,30.23,30.09,30.18,311759.0,30.11,30.23,30.09,30.18,311759.0
2019-02-20 09:30:00,30.02,30.64,30.02,30.36,123840.0,30.02,30.64,30.02,30.36,123840.0
2019-02-20 10:00:00,30.36,30.36,30.07,30.31,109628.0,30.36,30.36,30.07,30.31,109628.0
2019-02-20 10:30:00,30.32,30.38,30.18,30.2,82827.0,30.32,30.38,30.18,30.2,82827.0
2019-02-20 11:00:00,30.19,30.2,30.07,30.08,101580.0,30.19,30.2,30.07,30.08,101580.0
2019-02-20 11:30:00,30.08,30.11,29.98,30.0,91423.0,30.08,30.11,29.98,30.0,91423.0
2019-02-20 12:00:00,29.99,30.15,29.98,30.09,160958.0,29.99,30.15,29.98,30.09,160958.0
2019-02-20 12:30:00,30.08,30.11,29.98,30.01,121750.0,30.08,30.11,29.98,30.01,121750.0
2019-02-20 13:00:00,30.02,30.22,30.02,30.21,45182.0,30.02,30.22,30.02,30.21,45182.0
2019-02-20 13:30:00,30.21,30.26,30.08,30.09,75532.0,30.21,30.26,30.08,30.09,75532.0
2019-02-20 14:00:00,30.09,30.12,29.93,30.02,88419.0,30.09,30.12,29.93,30.02,88419.0
2019-02-20 14:30:00,30.01,30.1,30.0,30.0,69224.0,30.01,30.1,30.0,30.0,69224.0
2019-02-20 15:00:00,30.0,30.04,29.96,29.98,104499.0,30.0,30.04,29.96,29.98,104499.0
2019-02-20 15:30:00,29.98,30.18,29.98,30.18,417511.0,29.98,30.18,29.98,30.18,417511.0
2019-02-21 09:30:00,30.18,30.45,30.03,30.29,60495.0,30.18,30.45,30.03,30.29,60495.0
2019-02-21 10:00:00,30.34,30.47,30.2,30.35,131177.0,30.34,30.47,30.2,30.35,131177.0
2019-02-21 10:30:00,30.34,30.5,30.09,30.12,152371.0,30.34,30.5,30.09,30.12,152371.0
2019-02-21 11:00:00,30.12,30.14,29.98,29.99,55943.0,30.12,30.14,29.98,29.99,55943.0
2019-02-21 11:30:00,30.01,30.06,29.95,30.04,56556.0,30.01,30.06,29.95,30.04,56556.0
2019-02-21 12:00:00,30.03,30.09,29.98,30.03,144081.0,30.03,30.09,29.98,30.03,144081.0
2019-02-21 12:30:00,30.04,30.19,30.02,30.13,78552.0,30.04,30.19,30.02,30.13,78552.0
2019-02-21 13:00:00,30.13,30.24,30.12,30.14,50159.0,30.13,30.24,30.12,30.14,50159.0
2019-02-21 13:30:00,30.13,30.13,30.06,30.09,48184.0,30.13,30.13,30.06,30.09,48184.0
2019-02-21 14:00:00,30.09,30.11,29.91,29.99,181074.0,30.09,30.11,29.91,29.99,181074.0
2019-02-21 14:30:00,30.0,30.01,29.94,29.99,141816.0,30.0,30.01,29.94,29.99,141816.0
2019-02-21 15:00:00,29.99,30.02,29.95,30.0,159967.0,29.99,30.02,29.95,30.0,159967.0
2019-02-21 15:30:00,30.0,30.05,29.94,30.03,363457.0,30.0,30.05,29.94,30.03,363457.0
2019-02-22 09:30:00,30.01,30.11,29.84,30.04,131283.0,30.01,30.11,29.84,30.04,131283.0
2019-02-22 10:00:00,30.05,30.06,29.88,29.93,72060.0,30.05,30.06,29.88,29.93,72060.0
2019-02-22 10:30:00,29.94,30.06,29.9,30.04,374475.0,29.94,30.06,29.9,30.04,374475.0
2019-02-22 11:00:00,30.05,30.25,30.04,30.25,110432.0,30.05,30.25,30.04,30.25,110432.0
2019-02-22 11:30:00,30.26,30.28,30.18,30.28,57323.0,30.26,30.28,30.18,30.28,57323.0
2019-02-22 12:00:00,30.28,30.33,30.22,30.25,45815.0,30.28,30.33,30.22,30.25,45815.0
2019-02-22 12:30:00,30.24,30.24,30.17,30.2,36597.0,30.24,30.24,30.17,30.2,36597.0
2019-02-22 13:00:00,30.2,30.22,30.17,30.22,35687.0,30.2,30.22,30.17,30.22,35687.0
2019-02-22 13:30:00,30.22,30.26,30.19,30.23,39677.0,30.22,30.26,30.19,30.23,39677.0
2019-02-22 14:00:00,30.23,30.25,30.19,30.2,42277.0,30.23,30.25,30.19,30.2,42277.0
2019-02-22 14:30:00,30.2,30.25,30.17,30.23,95550.0,30.2,30.25,30.17,30.23,95550.0
2019-02-22 15:00:00,30.23,30.25,30.16,30.24,56395.0,30.23,30.25,30.16,30.24,56395.0
2019-02-22 15:30:00,30.24,30.32,30.23,30.29,214137.0,30.24,30.32,30.23,30.29,214137.0
2019-02-25 09:30:00,30.53,30.86,30.45,30.59,55070.0,30.53,30.86,30.45,30.59,55070.0
2019-02-25 10:00:00,30.58,30.9,30.56,30.73,123433.0,30.58,30.9,30.56,30.73,123433.0
2019-02-25 10:30:00,30.74,30.8,30.54,30.73,80657.0,30.74,30.8,30.54,30.73,80657.0
2019-02-25 11:00:00,30.73,30.75,30.62,30.65,81393.0,30.73,30.75,30.62,30.65,81393.0
2019-02-25 11:30:00,30.66,30.78,30.66,30.76,53281.0,30.66,30.78,30.66,30.76,53281.0
2019-02-25 12:00:00,30.76,30.8,30.57,30.6,87896.0,30.76,30.8,30.57,30.6,87896.0
2019-02-25 12:30:00,30.59,30.66,30.39,30.45,90782.0,30.59,30.66,30.39,30.45,90782.0
2019-02-25 13:00:00,30.45,30.46,30.37,30.41,36856.0,30.45,30.46,30.37,30.41,36856.0
2019-02-25 13:30:00,30.41,30.41,30.31,30.34,39790.0,30.41,30.41,30.31,30.34,39790.0
2019-02-25 14:00:00,30.35,30.41,30.3,30.37,60079.0,30.35,30.41,30.3,30.37,60079.0
2019-02-25 14:30:00,30.37,30.38,30.3,30.33,52302.0,30.37,30.38,30.3,30.33,52302.0
2019-02-25 15:00:00,30.33,30.35,30.26,30.3,109985.0,30.33,30.35,30.26,30.3,109985.0
2019-02-25 15:30:00,30.3,30.37,30.28,30.31,300217.0,30.3,30.37,30.28,30.31,300217.0
2019-02-26 09:30:00,30.32,30.62,30.25,30.54,89481.0,30.32,30.62,30.25,30.54,89481.0
2019-02-26 10:00:00,30.54,30.7,30.45,30.47,93207.0,30.54,30.7,30.45,30.47,93207.0
2019-02-26 10:30:00,30.45,30.48,30.15,30.16,57978.0,30.45,30.48,30.15,30.16,57978.0
2019-02-26 11:00:00,30.16,30.34,30.14,30.28,74331.0,30.16,30.34,30.14,30.28,74331.0
2019-02-26 11:30:00,30.28,30.31,30.19,30.24,41521.0,30.28,30.31,30.19,30.24,41521.0
2019-02-26 12:00:00,30.25,30.29,30.21,30.26,36153.0,30.25,30.29,30.21,30.26,36153.0
2019-02-26 12:30:00,30.26,30.28,30.18,30.2,25411.0,30.26,30.28,30.18,30.2,25411.0
2019-02-26 13:00:00,30.19,30.25,30.15,30.17,29584.0,30.19,30.25,30.15,30.17,29584.0
2019-02-26 13:30:00,30.15,30.2,30.14,30.17,46116.0,30.15,30.2,30.14,30.17,46116.0
2019-02-26 14:00:00,30.18,30.19,30.15,30.18,33669.0,30.18,30.19,30.15,30.18,33669.0
2019-02-26 14:30:00,30.18,30.28,30.17,30.23,52988.0,30.18,30.28,30.17,30.23,52988.0
2019-02-26 15:00:00,30.24,30.3,30.19,30.2,49049.0,30.24,30.3,30.19,30.2,49049.0
2019-02-26 15:30:00,30.19,30.22,30.13,30.19,207177.0,30.19,30.22,30.13,30.19,207177.0
2019-02-27 09:30:00,30.15,30.92,30.15,30.7,135541.0,30.15,30.92,30.15,30.7,135541.0
2019-02-27 10:00:00,30.68,30.77,30.49,30.59,92320.0,30.68,30.77,30.49,30.59,92320.0
2019-02-27 10:30:00,30.59,30.85,30.48,30.72,137381.0,30.59,30.85,30.48,30.72,137381.0
2019-02-27 11:00:00,30.71,30.92,30.69,30.88,140699.0,30.71,30.92,30.69,30.88,140699.0
2019-02-27 11:30:00,30.88,31.0,30.77,30.8,181833.0,30.88,31.0,30.77,30.8,181833.0
2019-02-27 12:00:00,30.8,30.8,30.66,30.69,36122.0,30.8,30.8,30.66,30.69,36122.0
2019-02-27 12:30:00,30.7,30.79,30.69,30.78,51162.0,30.7,30.79,30.69,30.78,51162.0
2019-02-27 13:00:00,30.78,30.9,30.75,30.82,59944.0,30.78,30.9,30.75,30.82,59944.0
2019-02-27 13:30:00,30.82,30.86,30.76,30.82,56136.0,30.82,30.86,30.76,30.82,56136.0
2019-02-27 14:00:00,30.81,30.94,30.8,30.84,53708.0,30.81,30.94,30.8,30.84,53708.0
2019-02-27 14:30:00,30.84,30.92,30.73,30.79,65723.0,30.84,30.92,30.73,30.79,65723.0
2019-02-27 15:00:00,30.79,30.85,30.65,30.85,129254.0,30.79,30.85,30.65,30.85,129254.0
2019-02-27 15:30:00,30.85,31.0,30.84,30.87,799575.0,30.85,31.0,30.84,30.87,799575.0
2019-02-28 09:30:00,30.87,31.11,30.39,30.54,125792.0,30.87,31.11,30.39,30.54,125792.0
2019-02-28 10:00:00,30.54,30.55,30.34,30.46,172437.0,30.54,30.55,30.34,30.46,172437.0
2019-02-28 10:30:00,30.46,30.9,30.45,30.89,175868.0,30.46,30.9,30.45,30.89,175868.0
2019-02-28 11:00:00,30.9,30.92,30.73,30.84,135682.0,30.9,30.92,30.73,30.84,135682.0
2019-02-28 11:30:00,30.83,31.03,30.81,30.84,87286.0,30.83,31.03,30.81,30.84,87286.0
2019-02-28 12:00:00,30.83,30.85,30.74,30.8,70079.0,30.83,30.85,30.74,30.8,70079.0
2019-02-28 12:30:00,30.8,30.91,30.79,30.91,83479.0,30.8,30.91,30.79,30.91,83479.0
2019-02-28 13:00:00,30.92,30.95,30.87,30.89,52621.0,30.92,30.95,30.87,30.89,52621.0
2019-02-28 13:30:00,30.89,30.99,30.86,30.88,90368.0,30.89,30.99,30.86,30.88,90368.0
2019-02-28 14:00:00,30.88,30.89,30.8,30.86,76911.0,30.88,30.89,30.8,30.86,76911.0
2019-02-28 14:30:00,30.86,30.89,30.79,30.84,106125.0,30.86,30.89,30.79,30.84,106125.0
2019-02-28 15:00:00,30.85,30.93,30.85,30.92,133753.0,30.85,30.93,30.85,30.92,133753.0
2019-02-28 15:30:00,30.91,31.0,30.83,30.84,647992.0,30.91,31.0,30.83,30.84,647992.0
2019-03-01 09:30:00,31.25,31.87,31.15,31.67,209557.0,31.25,31.87,31.15,31.67,209557.0
2019-03-01 10:00:00,31.63,31.68,31.09,31.23,171870.0,31.63,31.68,31.09,31.23,171870.0
2019-03-01 10:30:00,31.21,31.41,31.2,31.25,156626.0,31.21,31.41,31.2,31.25,156626.0
2019-03-01 11:00:00,31.24,31.25,31.01,31.12,97094.0,31.24,31.25,31.01,31.12,97094.0
2019-03-01 11:30:00,31.12,31.13,30.96,31.0,87111.0,31.12,31.13,30.96,31.0,87111.0
2019-03-01 12:00:00,31.0,31.27,30.99,31.17,117416.0,31.0,31.27,30.99,31.17,117416.0
2019-03-01 12:30:00,31.17,31.21,31.03,31.15,120278.0,31.17,31.21,31.03,31.15,120278.0
2019-03-01 13:00:00,31.15,31.22,31.13,31.16,98973.0,31.15,31.22,31.13,31.16,98973.0
2019-03-01 13:30:00,31.16,31.29,31.12,31.28,102766.0,31.16,31.29,31.12,31.28,102766.0
2019-03-01 14:00:00,31.28,31.35,31.16,31.24,105939.0,31.28,31.35,31.16,31.24,105939.0
2019-03-01 14:30:00,31.24,31.35,31.16,31.34,239301.0,31.24,31.35,31.16,31.34,239301.0
2019-03-01 15:00:00,31.34,31.39,31.21,31.28,213279.0,31.34,31.39,31.21,31.28,213279.0
2019-03-01 15:30:00,31.27,31.29,31.12,31.13,396451.0,31.27,31.29,31.12,31.13,396451.0
2019-03-04 09:30:00,31.2,31.27,30.45,30.63,285413.0,31.2,31.27,30.45,30.63,285413.0
2019-03-04 10:00:00,30.62,30.65,30.42,30.55,373387.0,30.62,30.65,30.42,30.55,373387.0
2019-03-04 10:30:00,30.55,30.72,30.41,30.43,290585.0,30.55,30.72,30.41,30.43,290585.0
2019-03-04 11:00:00,30.44,30.45,30.26,30.28,119188.0,30.44,30.45,30.26,30.28,119188.0
2019-03-04 11:30:00,30.28,30.4,30.27,30.4,93964.0,30.28,30.4,30.27,30.4,93964.0
2019-03-04 12:00:00,30.4,30.47,30.24,30.3,93442.0,30.4,30.47,30.24,30.3,93442.0
2019-03-04 12:30:00,30.32,30.35,30.14,30.19,96392.0,30.32,30.35,30.14,30.19,96392.0
2019-03-04 13:00:00,30.19,30.33,30.13,30.33,126722.0,30.19,30.33,30.13,30.33,126722.0
2019-03-04 13:30:00,30.33,30.4,30.27,30.39,98583.0,30.33,30.4,30.27,30.39,98583.0
2019-03-04 14:00:00,30.4,30.45,30.27,30.38,119738.0,30.4,30.45,30.27,30.38,119738.0
2019-03-04 14:30:00,30.38,30.39,30.26,30.26,93657.0,30.38,30.39,30.26,30.26,93657.0
2019-03-04 15:00:00,30.25,30.31,30.19,30.23,181820.0,30.25,30.31,30.19,30.23,181820.0
2019-03-04 15:30:00,30.23,30.28,30.13,30.22,396716.0,30.23,30.28,30.13,30.22,396716.0
2019-03-05 09:30:00,30.59,30.63,30.2,30.4,478897.0,30.59,30.63,30.2,30.4,478897.0
2019-03-05 10:00:00,30.4,30.51,30.02,30.11,270697.0,30.4,30.51,30.02,30.11,270697.0
2019-03-05 10:30:00,30.12,30.23,30.08,30.22,189876.0,30.12,30.23,30.08,30.22,189876.0
2019-03-05 11:00:00,30.23,30.47,30.2,30.44,306496.0,30.23,30.47,30.2,30.44,306496.0
2019-03-05 11:30:00,30.43,30.68,30.4,30.6,462059.0,30.43,30.68,30.4,30.6,462059.0
2019-03-05 12:00:00,30.62,30.66,30.59,30.61,219502.0,30.62,30.66,30.59,30.61,219502.0
2019-03-05 12:30:00,30.6,30.74,30.6,30.63,346417.0,30.6,30.74,30.6,30.63,346417.0
2019-03-05 13:00:00,30.64,30.67,30.55,30.59,156652.0,30.64,30.67,30.55,30.59,156652.0
2019-03-05 13:30:00,30.59,30.64,30.41,30.42,373717.0,30.59,30.64,30.41,30.42,373717.0
2019-03-05 14:00:00,30.42,30.56,30.31,30.55,280071.0,30.42,30.56,30.31,30.55,280071.0
2019-03-05 14:30:00,30.55,30.58,30.42,30.54,185881.0,30.55,30.58,30.42,30.54,185881.0
2019-03-05 15:00:00,30.54,30.57,30.21,30.22,359170.0,30.54,30.57,30.21,30.22,359170.0
2019-03-05 15:30:00,30.22,30.45,30.17,30.36,1052391.0,30.22,30.45,30.17,30.36,1052391.0
2019-03-06 09:30:00,30.72,31.84,30.45,31.0,1926910.0,30.72,31.84,30.45,31.0,1926910.0
2019-03-06 10:00:00,31.01,31.49,30.85,31.38,925615.0,31.01,31.49,30.85,31.38,925615.0
2019-03-06 10:30:00,31.38,31.38,30.8,31.08,649945.0,31.38,31.38,30.8,31.08,649945.0
2019-03-06 11:00:00,31.07,31.2,30.16,30.22,459230.0,31.07,31.2,30.16,30.22,459230.0
2019-03-06 11:30:00,30.21,30.51,30.2,30.35,465460.0,30.21,30.51,30.2,30.35,465460.0
2019-03-06 12:00:00,30.35,30.58,30.22,30.33,342102.0,30.35,30.58,30.22,30.33,342102.0
2019-03-06 12:30:00,30.32,30.5,30.26,30.28,199393.0,30.32,30.5,30.26,30.28,199393.0
2019-03-06 13:00:00,30.29,30.37,30.06,30.13,263036.0,30.29,30.37,30.06,30.13,263036.0
2019-03-06 13:30:00,30.14,30.58,30.14,30.41,236975.0,30.14,30.58,30.14,30.41,236975.0
2019-03-06 14:00:00,30.42,30.51,30.17,30.46,220748.0,30.42,30.51,30.17,30.46,220748.0
2019-03-06 14:30:00,30.46,30.81,30.33,30.56,777070.0,30.46,30.81,30.33,30.56,777070.0
2019-03-06 15:00:00,30.56,30.66,30.4,30.46,350814.0,30.56,30.66,30.4,30.46,350814.0
2019-03-06 15:30:00,30.47,30.6,30.25,30.3,951614.0,30.47,30.6,30.25,30.3,951614.0
2019-03-07 09:30:00,30.07,30.11,29.5,30.09,641503.0,30.07,30.11,29.5,30.09,641503.0
2019-03-07 10:00:00,30.07,30.25,29.9,29.99,406931.0,30.07,30.25,29.9,29.99,406931.0
2019-03-07 10:30:00,30.0,30.0,29.55,29.57,225052.0,30.0,30.0,29.55,29.57,225052.0
2019-03-07 11:00:00,29.57,29.61,29.42,29.59,198873.0,29.57,29.61,29.42,29.59,198873.0
2019-03-07 11:30:00,29.59,29.68,29.4,29.4,143569.0,29.59,29.68,29.4,29.4,143569.0
2019-03-07 12:00:00,29.4,29.44,29.35,29.37,131179.0,29.4,29.44,29.35,29.37,131179.0
2019-03-07 12:30:00,29.36,29.48,29.3,29.42,135276.0,29.36,29.48,29.3,29.42,135276.0
2019-03-07 13:00:00,29.42,29.46,29.3,29.35,124405.0,29.42,29.46,29.3,29.35,124405.0
2019-03-07 13:30:00,29.35,29.54,29.34,29.46,161421.0,29.35,29.54,29.34,29.46,161421.0
2019-03-07 14:00:00,29.46,29.65,29.43,29.65,122591.0,29.46,29.65,29.43,29.65,122591.0
2019-03-07 14:30:00,29.65,29.75,29.59,29.73,179628.0,29.65,29.75,29.59,29.73,179628.0
2019-03-07 15:00:00,29.73,29.85,29.66,29.76,164945.0,29.73,29.85,29.66,29.76,164945.0
2019-03-07 15:30:00,29.75,29.82,29.57,29.62,422802.0,29.75,29.82,29.57,29.62,422802.0
2019-03-08 09:30:00,29.3,29.47,28.93,29.09,374467.0,29.3,29.47,28.93,29.09,374467.0
2019-03-08 10:00:00,29.1,29.12,28.81,29.07,308491.0,29.1,29.12,28.81,29.07,308491.0
2019-03-08 10:30:00,29.08,29.18,29.03,29.14,394464.0,29.08,29.18,29.03,29.14,394464.0
2019-03-08 11:00:00,29.14,29.29,29.12,29.21,231444.0,29.14,29.29,29.12,29.21,231444.0
2019-03-08 11:30:00,29.21,29.3,29.17,29.19,119605.0,29.21,29.3,29.17,29.19,119605.0
2019-03-08 12:00:00,29.19,29.34,29.18,29.31,129449.0,29.19,29.34,29.18,29.31,129449.0
2019-03-08 12:30:00,29.32,29.33,29.13,29.19,100080.0,29.32,29.33,29.13,29.19,100080.0
2019-03-08 13:00:00,29.18,29.25,29.14,29.19,142460.0,29.18,29.25,29.14,29.19,142460.0
2019-03-08 13:30:00,29.19,29.23,29.05,29.09,112138.0,29.19,29.23,29.05,29.09,112138.0
2019-03-08 14:00:00,29.1,29.11,29.0,29.01,131083.0,29.1,29.11,29.0,29.01,131083.0
2019-03-08 14:30:00,29.02,29.19,28.96,29.19,129030.0,29.02,29.19,28.96,29.19,129030.0
2019-03-08 15:00:00,29.18,29.23,29.12,29.17,162729.0,29.18,29.23,29.12,29.17,162729.0
2019-03-08 15:30:00,29.17,29.17,28.97,29.14,638841.0,29.17,29.17,28.97,29.14,638841.0
2019-03-11 09:30:00,29.31,29.6,28.95,29.31,323365.0,29.31,29.6,28.95,29.31,323365.0
2019-03-11 10:00:00,29.33,29.58,29.32,29.53,219664.0,29.33,29.58,29.32,29.53,219664.0
2019-03-11 10:30:00,29.53,29.87,29.48,29.84,324671.0,29.53,29.87,29.48,29.84,324671.0
2019-03-11 11:00:00,29.83,29.99,29.75,29.8,200107.0,29.83,29.99,29.75,29.8,200107.0
2019-03-11 11:30:00,29.81,29.92,29.73,29.79,129731.0,29.81,29.92,29.73,29.79,129731.0
2019-03-11 12:00:00,29.79,29.92,29.78,29.89,158679.0,29.79,29.92,29.78,29.89,158679.0
2019-03-11 12:30:00,29.89,29.96,29.88,29.92,130813.0,29.89,29.96,29.88,29.92,130813.0
2019-03-11 13:00:00,29.92,29.94,29.88,29.94,234592.0,29.92,29.94,29.88,29.94,234592.0
2019-03-11 13:30:00,29.94,30.1,29.93,30.04,94110.0,29.94,30.1,29.93,30.04,94110.0
2019-03-11 14:00:00,30.03,30.03,29.94,29.95,76184.0,30.03,30.03,29.94,29.95,76184.0
2019-03-11 14:30:00,29.95,30.01,29.89,30.0,118963.0,29.95,30.01,29.89,30.0,118963.0
2019-03-11 15:00:00,29.99,30.01,29.9,29.93,104916.0,29.99,30.01,29.9,29.93,104916.0
2019-03-11 15:30:00,29.94,30.03,29.86,29.9,406650.0,29.94,30.03,29.86,29.9,406650.0
2019-03-12 09:30:00,29.84,29.95,29.53,29.74,119728.0,29.84,29.95,29.53,29.74,119728.0
2019-03-12 10:00:00,29.72,29.75,29.63,29.73,123813.0,29.72,29.75,29.63,29.73,123813.0
2019-03-12 10:30:00,29.73,29.74,29.43,29.46,90341.0,29.73,29.74,29.43,29.46,90341.0
2019-03-12 11:00:00,29.44,29.51,29.4,29.5,87542.0,29.44,29.51,29.4,29.5,87542.0
2019-03-12 11:30:00,29.5,29.65,29.49,29.64,67399.0,29.5,29.65,29.49,29.64,67399.0
2019-03-12 12:00:00,29.63,29.73,29.61,29.68,84310.0,29.63,29.73,29.61,29.68,84310.0
2019-03-12 12:30:00,29.67,29.69,29.6,29.65,65048.0,29.67,29.69,29.6,29.65,65048.0
2019-03-12 13:00:00,29.65,29.7,29.62,29.69,43452.0,29.65,29.7,29.62,29.69,43452.0
2019-03-12 13:30:00,29.69,29.82,29.67,29.79,57574.0,29.69,29.82,29.67,29.79,57574.0
2019-03-12 14:00:00,29.79,29.85,29.72,29.74,89582.0,29.79,29.85,29.72,29.74,89582.0
2019-03-12 14:30:00,29.74,29.76,29.69,29.71,74000.0,29.74,29.76,29.69,29.71,74000.0
2019-03-12 15:00:00,29.71,29.71,29.65,29.68,115835.0,29.71,29.71,29.65,29.68,115835.0
2019-03-12 15:30:00,29.67,29.79,29.64,29.74,319335.0,29.67,29.79,29.64,29.74,319335.0
2019-03-13 09:30:00,29.74,29.86,29.34,29.68,83417.0,29.74,29.86,29.34,29.68,83417.0
2019-03-13 10:00:00,29.72,29.9,29.68,29.75,86137.0,29.72,29.9,29.68,29.75,86137.0
2019-03-13 10:30:00,29.74,29.79,29.68,29.7,55625.0,29.74,29.79,29.68,29.7,55625.0
2019-03-13 11:00:00,29.69,29.83,29.68,29.8,76257.0,29.69,29.83,29.68,29.8,76257.0
2019-03-13 11:30:00,29.8,29.86,29.6,29.63,99850.0,29.8,29.86,29.6,29.63,99850.0
2019-03-13 12:00:00,29.64,29.71,29.57,29.58,59202.0,29.64,29.71,29.57,29.58,59202.0
2019-03-13 12:30:00,29.58,29.59,29.46,29.52,73670.0,29.58,29.59,29.46,29.52,73670.0
2019-03-13 13:00:00,29.52,29.52,29.41,29.47,57483.0,29.52,29.52,29.41,29.47,57483.0
2019-03-13 13:30:00,29.48,29.49,29.33,29.36,52696.0,29.48,29.49,29.33,29.36,52696.0
2019-03-13 14:00:00,29.36,29.38,29.29,29.33,71696.0,29.36,29.38,29.29,29.33,71696.0
2019-03-13 14:30:00,29.34,29.37,29.21,29.29,182570.0,29.34,29.37,29.21,29.29,182570.0
2019-03-13 15:00:00,29.28,29.36,29.27,29.32,142972.0,29.28,29.36,29.27,29.32,142972.0
2019-03-13 15:30:00,29.33,29.45,29.29,29.37,379496.0,29.33,29.45,29.29,29.37,379496.0
2019-03-14 09:30:00,29.18,29.29,28.84,28.87,146924.0,29.18,29.29,28.84,28.87,146924.0
2019-03-14 10:00:00,28.87,28.9,28.59,28.77,159143.0,28.87,28.9,28.59,28.77,159143.0
2019-03-14 10:30:00,28.76,28.86,28.63,28.86,176670.0,28.76,28.86,28.63,28.86,176670.0
2019-03-14 11:00:00,28.86,28.86,28.68,28.73,89243.0,28.86,28.86,28.68,28.73,89243.0
2019-03-14 11:30:00,28.73,28.79,28.7,28.7,89859.0,28.73,28.79,28.7,28.7,89859.0
2019-03-14 12:00:00,28.71,28.88,28.7,28.8,100436.0,28.71,28.88,28.7,28.8,100436.0
2019-03-14 12:30:00,28.8,28.9,28.79,28.89,98989.0,28.8,28.9,28.79,28.89,98989.0
2019-03-14 13:00:00,28.89,28.97,28.86,28.91,67693.0,28.89,28.97,28.86,28.91,67693.0
2019-03-14 13:30:00,28.91,29.01,28.9,28.95,111024.0,28.91,29.01,28.9,28.95,111024.0
2019-03-14 14:00:00,28.95,29.1,28.93,29.09,95821.0,28.95,29.1,28.93,29.09,95821.0
2019-03-14 14:30:00,29.08,29.09,28.95,28.97,91315.0,29.08,29.09,28.95,28.97,91315.0
2019-03-14 15:00:00,28.97,29.05,28.92,28.99,106228.0,28.97,29.05,28.92,28.99,106228.0
2019-03-14 15:30:00,28.99,29.02,28.83,28.87,362040.0,28.99,29.02,28.83,28.87,362040.0
2019-03-15 09:30:00,28.91,28.97,28.54,28.6,240956.0,28.91,28.97,28.54,28.6,240956.0
2019-03-15 10:00:00,28.6,28.72,28.54,28.68,137552.0,28.6,28.72,28.54,28.68,137552.0
2019-03-15 10:30:00,28.68,28.75,28.51,28.58,83826.0,28.68,28.75,28.51,28.58,83826.0
2019-03-15 11:00:00,28.58,28.75,28.54,28.57,111800.0,28.58,28.75,28.54,28.57,111800.0
2019-03-15 11:30:00,28.58,28.63,28.53,28.54,51861.0,28.58,28.63,28.53,28.54,51861.0
2019-03-15 12:00:00,28.53,28.73,28.51,28.72,88542.0,28.53,28.73,28.51,28.72,88542.0
2019-03-15 12:30:00,28.72,28.79,28.67,28.7,84238.0,28.72,28.79,28.67,28.7,84238.0
2019-03-15 13:00:00,28.7,28.75,28.67,28.71,45153.0,28.7,28.75,28.67,28.71,45153.0
2019-03-15 13:30:00,28.72,28.79,28.68,28.69,40448.0,28.72,28.79,28.68,28.69,40448.0
2019-03-15 14:00:00,28.69,28.76,28.66,28.68,61934.0,28.69,28.76,28.66,28.68,61934.0
2019-03-15 14:30:00,28.68,28.75,28.68,28.71,67798.0,28.68,28.75,28.68,28.71,67798.0
2019-03-15 15:00:00,28.71,28.76,28.67,28.74,68449.0,28.71,28.76,28.67,28.74,68449.0
2019-03-15 15:30:00,28.75,28.78,28.57,28.62,618741.0,28.75,28.78,28.57,28.62,618741.0
2019-03-18 09:30:00,28.74,28.97,28.66,28.97,84212.0,28.74,28.97,28.66,28.97,84212.0
2019-03-18 10:00:00,28.96,29.0,28.7,28.76,81666.0,28.96,29.0,28.7,28.76,81666.0
2019-03-18 10:30:00,28.76,28.85,28.71,28.81,73073.0,28.76,28.85,28.71,28.81,73073.0
2019-03-18 11:00:00,28.8,28.87,28.69,28.71,60133.0,28.8,28.87,28.69,28.71,60133.0
2019-03-18 11:30:00,28.7,28.75,28.65,28.67,54116.0,28.7,28.75,28.65,28.67,54116.0
2019-03-18 12:00:00,28.68,28.79,28.65,28.79,76605.0,28.68,28.79,28.65,28.79,76605.0
2019-03-18 12:30:00,28.78,28.86,28.77,28.84,75589.0,28.78,28.86,28.77,28.84,75589.0
2019-03-18 13:00:00,28.85,28.92,28.83,28.87,203125.0,28.85,28.92,28.83,28.87,203125.0
2019-03-18 13:30:00,28.88,28.96,28.84,28.91,82970.0,28.88,28.96,28.84,28.91,82970.0
2019-03-18 14:00:00,28.9,28.93,28.85,28.87,82512.0,28.9,28.93,28.85,28.87,82512.0
2019-03-18 14:30:00,28.87,28.91,28.86,28.9,61678.0,28.87,28.91,28.86,28.9,61678.0
2019-03-18 15:00:00,28.9,29.03,28.88,29.01,267293.0,28.9,29.03,28.88,29.01,267293.0
2019-03-18 15:30:00,29.0,29.18,29.0,29.11,442070.0,29.0,29.18,29.0,29.11,442070.0
2019-03-19 09:30:00,29.23,29.59,28.91,29.59,217579.0,29.23,29.59,28.91,29.59,217579.0
2019-03-19 10:00:00,29.59,29.94,29.58,29.79,343458.0,29.59,29.94,29.58,29.79,343458.0
2019-03-19 10:30:00,29.78,29.82,29.64,29.66,94822.0,29.78,29.82,29.64,29.66,94822.0
2019-03-19 11:00:00,29.67,29.86,29.62,29.82,132503.0,29.67,29.86,29.62,29.82,132503.0
2019-03-19 11:30:00,29.81,29.85,29.8,29.8,131519.0,29.81,29.85,29.8,29.8,131519.0
2019-03-19 12:00:00,29.81,29.87,29.8,29.83,120954.0,29.81,29.87,29.8,29.83,120954.0
2019-03-19 12:30:00,29.83,29.88,29.68,29.77,203173.0,29.83,29.88,29.68,29.77,203173.0
2019-03-19 13:00:00,29.77,29.78,29.69,29.7,79264.0,29.77,29.78,29.69,29.7,79264.0
2019-03-19 13:30:00,29.7,29.73,29.66,29.73,88727.0,29.7,29.73,29.66,29.73,88727.0
2019-03-19 14:00:00,29.73,29.82,29.66,29.81,187527.0,29.73,29.82,29.66,29.81,187527.0
2019-03-19 14:30:00,29.81,29.84,29.73,29.75,175455.0,29.81,29.84,29.73,29.75,175455.0
2019-03-19 15:00:00,29.75,29.76,29.66,29.71,167757.0,29.75,29.76,29.66,29.71,167757.0
2019-03-19 15:30:00,29.71,29.71,29.55,29.59,633938.0,29.71,29.71,29.55,29.59,633938.0
2019-03-20 09:30:00,29.56,29.58,29.18,29.28,181474.0,29.56,29.58,29.18,29.28,181474.0
2019-03-20 10:00:00,29.27,29.3,29.0,29.02,249350.0,29.27,29.3,29.0,29.02,249350.0
2019-03-20 10:30:00,29.02,29.03,28.88,29.02,202754.0,29.02,29.03,28.88,29.02,202754.0
2019-03-20 11:00:00,29.04,29.06,28.79,28.79,135019.0,29.04,29.06,28.79,28.79,135019.0
2019-03-20 11:30:00,28.79,28.91,28.65,28.67,156138.0,28.79,28.91,28.65,28.67,156138.0
2019-03-20 12:00:00,28.67,28.7,28.59,28.62,84194.0,28.67,28.7,28.59,28.62,84194.0
2019-03-20 12:30:00,28.62,28.76,28.58,28.71,80253.0,28.62,28.76,28.58,28.71,80253.0
2019-03-20 13:00:00,28.71,28.72,28.61,28.62,40907.0,28.71,28.72,28.61,28.62,40907.0
2019-03-20 13:30:00,28.62,28.65,28.58,28.61,49119.0,28.62,28.65,28.58,28.61,49119.0
2019-03-20 14:00:00,28.61,28.78,28.57,28.78,117281.0,28.61,28.78,28.57,28.78,117281.0
2019-03-20 14:30:00,28.79,28.88,28.74,28.85,115959.0,28.79,28.88,28.74,28.85,115959.0
2019-03-20 15:00:00,28.83,28.91,28.77,28.77,164383.0,28.83,28.91,28.77,28.77,164383.0
2019-03-20 15:30:00,28.77,28.78,28.59,28.59,371549.0,28.77,28.78,28.59,28.59,371549.0
2019-03-21 09:30:00,28.58,28.61,28.3,28.4,114947.0,28.58,28.61,28.3,28.4,114947.0
2019-03-21 10:00:00,28.4,28.56,28.39,28.52,114571.0,28.4,28.56,28.39,28.52,114571.0
2019-03-21 10:30:00,28.52,28.52,28.38,28.39,138518.0,28.52,28.52,28.38,28.39,138518.0
2019-03-21 11:00:00,28.38,28.55,28.35,28.35,142442.0,28.38,28.55,28.35,28.35,142442.0
2019-03-21 11:30:00,28.36,28.49,28.35,28.39,74234.0,28.36,28.49,28.35,28.39,74234.0
2019-03-21 12:00:00,28.38,28.38,28.27,28.29,114576.0,28.38,28.38,28.27,28.29,114576.0
2019-03-21 12:30:00,28.28,28.31,28.2,28.27,102865.0,28.28,28.31,28.2,28.27,102865.0
2019-03-21 13:00:00,28.26,28.34,28.21,28.25,70186.0,28.26,28.34,28.21,28.25,70186.0
2019-03-21 13:30:00,28.25,28.25,28.11,28.13,90091.0,28.25,28.25,28.11,28.13,90091.0
2019-03-21 14:00:00,28.14,28.22,28.13,28.17,57874.0,28.14,28.22,28.13,28.17,57874.0
2019-03-21 14:30:00,28.18,28.25,28.16,28.17,83226.0,28.18,28.25,28.16,28.17,83226.0
2019-03-21 15:00:00,28.16,28.17,28.06,28.09,149326.0,28.16,28.17,28.06,28.09,149326.0
2019-03-21 15:30:00,28.09,28.12,28.02,28.08,421962.0,28.09,28.12,28.02,28.08,421962.0
2019-03-22 09:30:00,28.0,28.08,27.82,27.87,90126.0,28.0,28.08,27.82,27.87,90126.0
2019-03-22 10:00:00,27.88,28.01,27.85,28.0,184568.0,27.88,28.01,27.85,28.0,184568.0
2019-03-22 10:30:00,28.0,28.12,27.97,28.0,184011.0,28.0,28.12,27.97,28.0,184011.0
2019-03-22 11:00:00,28.0,28.07,27.89,27.99,298233.0,28.0,28.07,27.89,27.99,298233.0
2019-03-22 11:30:00,27.99,28.01,27.86,27.87,129180.0,27.99,28.01,27.86,27.87,129180.0
2019-03-22 12:00:00,27.88,28.0,27.87,27.93,114883.0,27.88,28.0,27.87,27.93,114883.0
2019-03-22 12:30:00,27.93,28.02,27.87,28.0,97718.0,27.93,28.02,27.87,28.0,97718.0
2019-03-22 13:00:00,28.01,28.01,27.93,27.94,97326.0,28.01,28.01,27.93,27.94,97326.0
2019-03-22 13:30:00,27.95,27.99,27.9,27.96,133964.0,27.95,27.99,27.9,27.96,133964.0
2019-03-22 14:00:00,27.96,28.06,27.94,28.02,104235.0,27.96,28.06,27.94,28.02,104235.0
2019-03-22 14:30:00,28.02,28.14,27.99,28.14,136443.0,28.02,28.14,27.99,28.14,136443.0
2019-03-22 15:00:00,28.14,28.19,28.06,28.12,130086.0,28.14,28.19,28.06,28.12,130086.0
2019-03-22 15:30:00,28.12,28.14,27.9,27.92,379891.0,28.12,28.14,27.9,27.92,379891.0
2019-03-25 09:30:00,27.78,28.23,27.6,28.13,276488.0,27.78,28.23,27.6,28.13,276488.0
2019-03-25 10:00:00,28.14,28.2,27.96,28.09,149480.0,28.14,28.2,27.96,28.09,149480.0
2019-03-25 10:30:00,28.09,28.31,28.0,28.26,206859.0,28.09,28.31,28.0,28.26,206859.0
2019-03-25 11:00:00,28.26,28.46,28.21,28.39,161434.0,28.26,28.46,28.21,28.39,161434.0
2019-03-25 11:30:00,28.39,28.42,28.19,28.2,80328.0,28.39,28.42,28.19,28.2,80328.0
2019-03-25 12:00:00,28.21,28.39,28.18,28.36,68538.0,28.21,28.39,28.18,28.36,68538.0
2019-03-25 12:30:00,28.36,28.37,28.23,28.3,78519.0,28.36,28.37,28.23,28.3,78519.0
2019-03-25 13:00:00,28.3,28.37,28.23,28.25,73142.0,28.3,28.37,28.23,28.25,73142.0
2019-03-25 13:30:00,28.24,28.25,28.13,28.14,73879.0,28.24,28.25,28.13,28.14,73879.0
2019-03-25 14:00:00,28.15,28.16,28.05,28.05,78835.0,28.15,28.16,28.05,28.05,78835.0
2019-03-25 14:30:00,28.06,28.11,28.03,28.05,79769.0,28.06,28.11,28.03,28.05,79769.0
2019-03-25 15:00:00,28.06,28.14,27.99,28.02,150418.0,28.06,28.14,27.99,28.02,150418.0
2019-03-25 15:30:00,28.02,28.07,27.95,27.98,325951.0,28.02,28.07,27.95,27.98,325951.0
2019-03-26 09:30:00,27.92,28.23,27.91,28.13,178227.0,27.92,28.23,27.91,28.13,178227.0
2019-03-26 10:00:00,28.13,28.36,28.01,28.33,126027.0,28.13,28.36,28.01,28.33,126027.0
2019-03-26 10:30:00,28.34,28.36,28.16,28.18,86120.0,28.34,28.36,28.16,28.18,86120.0
2019-03-26 11:00:00,28.18,28.28,28.15,28.17,55025.0,28.18,28.28,28.15,28.17,55025.0
2019-03-26 11:30:00,28.16,28.25,28.11,28.17,91206.0,28.16,28.25,28.11,28.17,91206.0
2019-03-26 12:00:00,28.17,28.22,27.98,28.05,90018.0,28.17,28.22,27.98,28.05,90018.0
2019-03-26 12:30:00,28.05,28.1,27.97,28.0,91784.0,28.05,28.1,27.97,28.0,91784.0
2019-03-26 13:00:00,28.0,28.05,27.99,27.99,50285.0,28.0,28.05,27.99,27.99,50285.0
2019-03-26 13:30:00,28.0,28.03,27.95,27.97,78032.0,28.0,28.03,27.95,27.97,78032.0
2019-03-26 14:00:00,27.97,28.01,27.93,27.97,102556.0,27.97,28.01,27.93,27.97,102556.0
2019-03-26 14:30:00,27.98,28.12,27.96,28.11,70689.0,27.98,28.12,27.96,28.11,70689.0
2019-03-26 15:00:00,28.12,28.14,28.06,28.07,91234.0,28.12,28.14,28.06,28.07,91234.0
2019-03-26 15:30:00,28.07,28.08,27.97,28.04,250300.0,28.07,28.08,27.97,28.04,250300.0
2019-03-27 09:30:00,28.09,28.66,27.98,28.5,238980.0,28.09,28.66,27.98,28.5,238980.0
2019-03-27 10:00:00,28.5,28.77,28.47,28.73,299545.0,28.5,28.77,28.47,28.73,299545.0
2019-03-27 10:30:00,28.71,28.75,28.45,28.6,177319.0,28.71,28.75,28.45,28.6,177319.0
2019-03-27 11:00:00,28.6,28.64,28.51,28.53,75041.0,28.6,28.64,28.51,28.53,75041.0
2019-03-27 11:30:00,28.53,28.63,28.46,28.6,62489.0,28.53,28.63,28.46,28.6,62489.0
2019-03-27 12:00:00,28.59,28.75,28.51,28.73,55800.0,28.59,28.75,28.51,28.73,55800.0
2019-03-27 12:30:00,28.73,28.75,28.67,28.68,62377.0,28.73,28.75,28.67,28.68,62377.0
2019-03-27 13:00:00,28.68,28.71,28.59,28.69,45179.0,28.68,28.71,28.59,28.69,45179.0
2019-03-27 13:30:00,28.69,28.86,28.69,28.8,77126.0,28.69,28.86,28.69,28.8,77126.0
2019-03-27 14:00:00,28.8,28.89,28.77,28.82,102330.0,28.8,28.89,28.77,28.82,102330.0
2019-03-27 14:30:00,28.81,28.81,28.67,28.77,72395.0,28.81,28.81,28.67,28.77,72395.0
2019-03-27 15:00:00,28.77,28.85,28.73,28.85,57790.0,28.77,28.85,28.73,28.85,57790.0
2019-03-27 15:30:00,28.86,28.94,28.83,28.84,302286.0,28.86,28.94,28.83,28.84,302286.0
2019-03-28 09:30:00,29.05,29.35,28.98,29.24,158803.0,29.05,29.35,28.98,29.24,158803.0
2019-03-28 10:00:00,29.27,29.38,29.27,29.3,196769.0,29.27,29.38,29.27,29.3,196769.0
2019-03-28 10:30:00,29.31,29.38,29.19,29.38,158881.0,29.31,29.38,29.19,29.38,158881.0
2019-03-28 11:00:00,29.38,29.38,29.11,29.11,127575.0,29.38,29.38,29.11,29.11,127575.0
2019-03-28 11:30:00,29.11,29.34,29.06,29.34,87781.0,29.11,29.34,29.06,29.34,87781.0
2019-03-28 12:00:00,29.33,29.33,29.16,29.19,67726.0,29.33,29.33,29.16,29.19,67726.0
2019-03-28 12:30:00,29.19,29.3,29.11,29.3,61872.0,29.19,29.3,29.11,29.3,61872.0
2019-03-28 13:00:00,29.29,29.39,29.29,29.36,60132.0,29.29,29.39,29.29,29.36,60132.0
2019-03-28 13:30:00,29.35,29.37,29.26,29.37,57833.0,29.35,29.37,29.26,29.37,57833.0
2019-03-28 14:00:00,29.37,29.4,29.34,29.39,56441.0,29.37,29.4,29.34,29.39,56441.0
2019-03-28 14:30:00,29.39,29.4,29.26,29.29,73987.0,29.39,29.4,29.26,29.29,73987.0
2019-03-28 15:00:00,29.29,29.39,29.28,29.34,126436.0,29.29,29.39,29.28,29.34,126436.0
2019-03-28 15:30:00,29.34,29.36,29.2,29.27,372539.0,29.34,29.36,29.2,29.27,372539.0
2019-03-29 09:30:00,29.37,29.58,29.04,29.55,144592.0,29.37,29.58,29.04,29.55,144592.0
2019-03-29 10:00:00,29.56,29.76,29.52,29.74,145165.0,29.56,29.76,29.52,29.74,145165.0
2019-03-29 10:30:00,29.75,29.8,29.69,29.79,106640.0,29.75,29.8,29.69,29.79,106640.0
2019-03-29 11:00:00,29.79,29.84,29.74,29.82,175680.0,29.79,29.84,29.74,29.82,175680.0
2019-03-29 11:30:00,29.82,29.84,29.69,29.8,173873.0,29.82,29.84,29.69,29.8,173873.0
2019-03-29 12:00:00,29.8,29.8,29.54,29.73,105474.0,29.8,29.8,29.54,29.73,105474.0
2019-03-29 12:30:00,29.74,29.79,29.66,29.71,120658.0,29.74,29.79,29.66,29.71,120658.0
2019-03-29 13:00:00,29.71,29.81,29.68,29.8,62040.0,29.71,29.81,29.68,29.8,62040.0
2019-03-29 13:30:00,29.81,29.81,29.71,29.71,72191.0,29.81,29.81,29.71,29.71,72191.0
2019-03-29 14:00:00,29.72,29.73,29.67,29.71,69421.0,29.72,29.73,29.67,29.71,69421.0
2019-03-29 14:30:00,29.71,29.8,29.68,29.74,100347.0,29.71,29.8,29.68,29.74,100347.0
2019-03-29 15:00:00,29.74,29.75,29.62,29.64,108619.0,29.74,29.75,29.62,29.64,108619.0
2019-03-29 15:30:00,29.64,29.7,29.61,29.64,394830.0,29.64,29.7,29.61,29.64,394830.0
2019-04-01 09:30:00,29.78,30.03,29.59,29.96,148167.0,29.78,30.03,29.59,29.96,148167.0
2019-04-01 10:00:00,29.97,30.37,29.95,30.19,259190.0,29.97,30.37,29.95,30.19,259190.0
2019-04-01 10:30:00,30.18,30.28,30.0,30.16,248453.0,30.18,30.28,30.0,30.16,248453.0
2019-04-01 11:00:00,30.16,30.25,30.06,30.21,146675.0,30.16,30.25,30.06,30.21,146675.0
2019-04-01 11:30:00,30.21,30.27,30.05,30.23,225760.0,30.21,30.27,30.05,30.23,225760.0
2019-04-01 12:00:00,30.24,30.24,30.14,30.16,75842.0,30.24,30.24,30.14,30.16,75842.0
2019-04-01 12:30:00,30.16,30.37,30.16,30.31,98355.0,30.16,30.37,30.16,30.31,98355.0
2019-04-01 13:00:00,30.3,30.47,30.29,30.46,100234.0,30.3,30.47,30.29,30.46,100234.0
2019-04-01 13:30:00,30.46,30.58,30.39,30.56,113796.0,30.46,30.58,30.39,30.56,113796.0
2019-04-01 14:00:00,30.55,30.6,30.42,30.48,158315.0,30.55,30.6,30.42,30.48,158315.0
2019-04-01 14:30:00,30.48,30.52,30.35,30.38,131937.0,30.48,30.52,30.35,30.38,131937.0
2019-04-01 15:00:00,30.38,30.56,30.37,30.52,141950.0,30.38,30.56,30.37,30.52,141950.0
2019-04-01 15:30:00,30.51,30.58,30.46,30.54,629184.0,30.51,30.58,30.46,30.54,629184.0
2019-04-02 09:30:00,30.48,30.68,30.17,30.64,186910.0,30.48,30.68,30.17,30.64,186910.0
2019-04-02 10:00:00,30.66,30.87,30.55,30.71,224363.0,30.66,30.87,30.55,30.71,224363.0
2019-04-02 10:30:00,30.71,30.85,30.67,30.72,261456.0,30.71,30.85,30.67,30.72,261456.0
2019-04-02 11:00:00,30.72,30.72,30.45,30.62,369432.0,30.72,30.72,30.45,30.62,369432.0
2019-04-02 11:30:00,30.62,30.67,30.45,30.63,269937.0,30.62,30.67,30.45,30.63,269937.0
2019-04-02 12:00:00,30.63,30.75,30.54,30.57,247383.0,30.63,30.75,30.54,30.57,247383.0
2019-04-02 12:30:00,30.57,30.67,30.56,30.6,168018.0,30.57,30.67,30.56,30.6,168018.0
2019-04-02 13:00:00,30.6,30.62,30.55,30.61,128223.0,30.6,30.62,30.55,30.61,128223.0
2019-04-02 13:30:00,30.61,30.68,30.56,30.59,220173.0,30.61,30.68,30.56,30.59,220173.0
2019-04-02 14:00:00,30.6,30.74,30.59,30.69,222199.0,30.6,30.74,30.59,30.69,222199.0
2019-04-02 14:30:00,30.69,30.69,30.6,30.6,115394.0,30.69,30.69,30.6,30.6,115394.0
2019-04-02 15:00:00,30.61,30.65,30.51,30.64,176614.0,30.61,30.65,30.51,30.64,176614.0
2019-04-02 15:30:00,30.64,30.71,30.61,30.65,492051.0,30.64,30.71,30.61,30.65,492051.0
2019-04-03 09:30:00,31.36,31.97,31.11,31.67,548257.0,31.36,31.97,31.11,31.67,548257.0
2019-04-03 10:00:00,31.67,31.8,31.59,31.67,336160.0,31.67,31.8,31.59,31.67,336160.0
2019-04-03 10:30:00,31.67,31.85,31.67,31.79,243930.0,31.67,31.85,31.67,31.79,243930.0
2019-04-03 11:00:00,31.79,31.85,31.59,31.77,196236.0,31.79,31.85,31.59,31.77,196236.0
2019-04-03 11:30:00,31.77,31.87,31.7,31.86,109437.0,31.77,31.87,31.7,31.86,109437.0
2019-04-03 12:00:00,31.87,31.99,31.84,31.92,159490.0,31.87,31.99,31.84,31.92,159490.0
2019-04-03 12:30:00,31.93,31.97,31.81,31.84,124802.0,31.93,31.97,31.81,31.84,124802.0
2019-04-03 13:00:00,31.84,31.89,31.79,31.87,87879.0,31.84,31.89,31.79,31.87,87879.0
2019-04-03 13:30:00,31.87,31.97,31.82,31.82,107244.0,31.87,31.97,31.82,31.82,107244.0
2019-04-03 14:00:00,31.83,31.92,31.72,31.91,131737.0,31.83,31.92,31.72,31.91,131737.0
2019-04-03 14:30:00,31.9,31.9,31.77,31.77,133187.0,31.9,31.9,31.77,31.77,133187.0
2019-04-03 15:00:00,31.78,31.87,31.74,31.86,177768.0,31.78,31.87,31.74,31.86,177768.0
2019-04-03 15:30:00,31.85,31.87,31.76,31.78,554874.0,31.85,31.87,31.76,31.78,554874.0
2019-04-04 09:30:00,31.75,32.04,31.75,32.0,147499.0,31.75,32.04,31.75,32.0,147499.0
2019-04-04 10:00:00,32.01,32.17,31.91,32.13,120136.0,32.01,32.17,31.91,32.13,120136.0
2019-04-04 10:30:00,32.12,32.46,32.08,32.4,169125.0,32.12,32.46,32.08,32.4,169125.0
2019-04-04 11:00:00,32.4,32.57,32.32,32.38,183617.0,32.4,32.57,32.32,32.38,183617.0
2019-04-04 11:30:00,32.38,32.53,32.34,32.49,135836.0,32.38,32.53,32.34,32.49,135836.0
2019-04-04 12:00:00,32.49,32.58,32.44,32.46,129197.0,32.49,32.58,32.44,32.46,129197.0
2019-04-04 12:30:00,32.44,32.61,32.44,32.61,62030.0,32.44,32.61,32.44,32.61,62030.0
2019-04-04 13:00:00,32.61,32.82,32.61,32.8,184223.0,32.61,32.82,32.61,32.8,184223.0
2019-04-04 13:30:00,32.8,32.92,32.76,32.89,109732.0,32.8,32.92,32.76,32.89,109732.0
2019-04-04 14:00:00,32.9,33.18,32.88,33.15,234270.0,32.9,33.18,32.88,33.15,234270.0
2019-04-04 14:30:00,33.15,33.19,33.05,33.18,206681.0,33.15,33.19,33.05,33.18,206681.0
2019-04-04 15:00:00,33.19,33.25,33.15,33.2,378382.0,33.19,33.25,33.15,33.2,378382.0
2019-04-04 15:30:00,33.2,33.45,33.2,33.41,832194.0,33.2,33.45,33.2,33.41,832194.0
2019-04-05 09:30:00,33.6,33.86,33.46,33.74,406777.0,33.6,33.86,33.46,33.74,406777.0
2019-04-05 10:00:00,33.74,33.87,33.58,33.67,313185.0,33.74,33.87,33.58,33.67,313185.0
2019-04-05 10:30:00,33.68,33.93,33.67,33.89,315565.0,33.68,33.93,33.67,33.89,315565.0
2019-04-05 11:00:00,33.9,34.14,33.9,34.02,284706.0,33.9,34.14,33.9,34.02,284706.0
2019-04-05 11:30:00,34.02,34.12,33.97,34.05,250649.0,34.02,34.12,33.97,34.05,250649.0
2019-04-05 12:00:00,34.05,34.19,34.01,34.15,165232.0,34.05,34.19,34.01,34.15,165232.0
2019-04-05 12:30:00,34.14,34.15,33.99,34.05,236376.0,34.14,34.15,33.99,34.05,236376.0
2019-04-05 13:00:00,34.05,34.16,34.03,34.12,166746.0,34.05,34.16,34.03,34.12,166746.0
2019-04-05 13:30:00,34.12,34.25,33.99,34.05,259090.0,34.12,34.25,33.99,34.05,259090.0
2019-04-05 14:00:00,34.05,34.07,33.95,34.02,175184.0,34.05,34.07,33.95,34.02,175184.0
2019-04-05 14:30:00,34.02,34.02,33.83,33.84,224538.0,34.02,34.02,33.83,33.84,224538.0
2019-04-05 15:00:00,33.85,33.95,33.83,33.89,191653.0,33.85,33.95,33.83,33.89,191653.0
2019-04-05 15:30:00,33.89,34.1,33.89,33.94,620354.0,33.89,34.1,33.89,33.94,620354.0
2019-04-08 09:30:00,34.0,34.1,33.65,33.97,318914.0,34.0,34.1,33.65,33.97,318914.0
2019-04-08 10:00:00,33.97,33.97,33.81,33.89,188142.0,33.97,33.97,33.81,33.89,188142.0
2019-04-08 10:30:00,33.9,33.92,33.65,33.69,173503.0,33.9,33.92,33.65,33.69,173503.0
2019-04-08 11:00:00,33.69,33.73,33.56,33.64,235893.0,33.69,33.73,33.56,33.64,235893.0
2019-04-08 11:30:00,33.65,33.76,33.62,33.7,175799.0,33.65,33.76,33.62,33.7,175799.0
2019-04-08 12:00:00,33.7,33.74,33.59,33.71,173836.0,33.7,33.74,33.59,33.71,173836.0
2019-04-08 12:30:00,33.7,33.74,33.64,33.67,198117.0,33.7,33.74,33.64,33.67,198117.0
2019-04-08 13:00:00,33.66,33.75,33.66,33.73,108504.0,33.66,33.75,33.66,33.73,108504.0
2019-04-08 13:30:00,33.73,33.82,33.73,33.79,128309.0,33.73,33.82,33.73,33.79,128309.0
2019-04-08 14:00:00,33.8,33.89,33.78,33.87,114265.0,33.8,33.89,33.78,33.87,114265.0
2019-04-08 14:30:00,33.86,33.87,33.74,33.75,159230.0,33.86,33.87,33.74,33.75,159230.0
2019-04-08 15:00:00,33.74,33.76,33.61,33.62,135377.0,33.74,33.76,33.61,33.62,135377.0
2019-04-08 15:30:00,33.62,33.63,33.54,33.59,519266.0,33.62,33.63,33.54,33.59,519266.0
2019-04-09 09:30:00,33.5,33.62,32.7,33.12,183330.0,33.5,33.62,32.7,33.12,183330.0
2019-04-09 10:00:00,33.11,33.13,32.91,32.98,443344.0,33.11,33.13,32.91,32.98,443344.0
2019-04-09 10:30:00,32.98,33.23,32.81,33.12,412239.0,32.98,33.23,32.81,33.12,412239.0
2019-04-09 11:00:00,33.13,33.2,33.03,33.12,115841.0,33.13,33.2,33.03,33.12,115841.0
2019-04-09 11:30:00,33.11,33.19,33.07,33.08,110222.0,33.11,33.19,33.07,33.08,110222.0
2019-04-09 12:00:00,33.09,33.19,33.07,33.18,122020.0,33.09,33.19,33.07,33.18,122020.0
2019-04-09 12:30:00,33.18,33.39,33.15,33.32,126271.0,33.18,33.39,33.15,33.32,126271.0
2019-04-09 13:00:00,33.31,33.39,33.29,33.38,71954.0,33.31,33.39,33.29,33.38,71954.0
2019-04-09 13:30:00,33.38,33.4,33.26,33.32,149111.0,33.38,33.4,33.26,33.32,149111.0
2019-04-09 14:00:00,33.32,33.55,33.27,33.41,417086.0,33.32,33.55,33.27,33.41,417086.0
2019-04-09 14:30:00,33.41,33.49,33.3,33.43,207119.0,33.41,33.49,33.3,33.43,207119.0
2019-04-09 15:00:00,33.44,33.5,33.35,33.37,251621.0,33.44,33.5,33.35,33.37,251621.0
2019-04-09 15:30:00,33.37,33.44,33.32,33.43,655079.0,33.37,33.44,33.32,33.43,655079.0
2019-04-10 09:30:00,33.42,33.67,33.29,33.31,145280.0,33.42,33.67,33.29,33.31,145280.0
2019-04-10 10:00:00,33.32,33.32,33.16,33.23,263494.0,33.32,33.32,33.16,33.23,263494.0
2019-04-10 10:30:00,33.23,33.36,33.15,33.31,192714.0,33.23,33.36,33.15,33.31,192714.0
2019-04-10 11:00:00,33.32,33.8,33.24,33.26,880720.0,33.32,33.8,33.24,33.26,880720.0
2019-04-10 11:30:00,33.28,33.4,33.28,33.38,87792.0,33.28,33.4,33.28,33.38,87792.0
2019-04-10 12:00:00,33.39,33.49,33.36,33.4,79051.0,33.39,33.49,33.36,33.4,79051.0
2019-04-10 12:30:00,33.4,33.46,33.32,33.32,64956.0,33.4,33.46,33.32,33.32,64956.0
2019-04-10 13:00:00,33.31,33.33,33.24,33.31,64111.0,33.31,33.33,33.24,33.31,64111.0
2019-04-10 13:30:00,33.31,33.33,33.24,33.28,68080.0,33.31,33.33,33.24,33.28,68080.0
2019-04-10 14:00:00,33.28,33.37,33.24,33.31,77056.0,33.28,33.37,33.24,33.31,77056.0
2019-04-10 14:30:00,33.31,33.36,33.29,33.3,87787.0,33.31,33.36,33.29,33.3,87787.0
2019-04-10 15:00:00,33.31,33.39,33.3,33.33,130352.0,33.31,33.39,33.3,33.33,130352.0
2019-04-10 15:30:00,33.32,33.53,33.32,33.48,431805.0,33.32,33.53,33.32,33.48,431805.0
2019-04-11 09:30:00,33.56,33.59,32.85,32.95,470402.0,33.56,33.59,32.85,32.95,470402.0
2019-04-11 10:00:00,32.95,33.02,32.63,32.87,291764.0,32.95,33.02,32.63,32.87,291764.0
2019-04-11 10:30:00,32.87,32.87,32.6,32.62,211642.0,32.87,32.87,32.6,32.62,211642.0
2019-04-11 11:00:00,32.62,32.87,32.59,32.8,191761.0,32.62,32.87,32.59,32.8,191761.0
2019-04-11 11:30:00,32.79,32.85,32.69,32.82,153017.0,32.79,32.85,32.69,32.82,153017.0
2019-04-11 12:00:00,32.81,32.87,32.78,32.78,117531.0,32.81,32.87,32.78,32.78,117531.0
2019-04-11 12:30:00,32.78,32.78,31.95,32.16,1879335.0,32.78,32.78,31.95,32.16,1879335.0
2019-04-11 13:00:00,32.16,32.36,31.88,32.16,662893.0,32.16,32.36,31.88,32.16,662893.0
2019-04-11 13:30:00,32.15,32.18,32.03,32.05,187002.0,32.15,32.18,32.03,32.05,187002.0
2019-04-11 14:00:00,32.05,32.12,31.88,32.01,280869.0,32.05,32.12,31.88,32.01,280869.0
2019-04-11 14:30:00,32.01,32.19,31.98,32.16,230737.0,32.01,32.19,31.98,32.16,230737.0
2019-04-11 15:00:00,32.16,32.33,32.08,32.3,308105.0,32.16,32.33,32.08,32.3,308105.0
2019-04-11 15:30:00,32.3,32.34,32.2,32.32,584995.0,32.3,32.34,32.2,32.32,584995.0
2019-04-12 09:30:00,32.42,32.55,31.79,31.84,277416.0,32.42,32.55,31.79,31.84,277416.0
2019-04-12 10:00:00,31.84,31.85,31.45,31.58,251076.0,31.84,31.85,31.45,31.58,251076.0
2019-04-12 10:30:00,31.58,31.74,31.57,31.62,159921.0,31.58,31.74,31.57,31.62,159921.0
2019-04-12 11:00:00,31.62,31.67,31.45,31.47,162866.0,31.62,31.67,31.45,31.47,162866.0
2019-04-12 11:30:00,31.46,31.51,31.39,31.43,112994.0,31.46,31.51,31.39,31.43,112994.0
2019-04-12 12:00:00,31.42,31.6,31.42,31.55,89938.0,31.42,31.6,31.42,31.55,89938.0
2019-04-12 12:30:00,31.55,31.56,31.44,31.47,79943.0,31.55,31.56,31.44,31.47,79943.0
2019-04-12 13:00:00,31.47,31.51,31.32,31.38,112006.0,31.47,31.51,31.32,31.38,112006.0
2019-04-12 13:30:00,31.38,31.38,31.27,31.28,127045.0,31.38,31.38,31.27,31.28,127045.0
2019-04-12 14:00:00,31.28,31.41,31.22,31.41,126231.0,31.28,31.41,31.22,31.41,126231.0
2019-04-12 14:30:00,31.41,31.55,31.39,31.51,120681.0,31.41,31.55,31.39,31.51,120681.0
2019-04-12 15:00:00,31.51,31.55,31.44,31.46,178101.0,31.51,31.55,31.44,31.46,178101.0
2019-04-12 15:30:00,31.47,31.57,31.45,31.55,616774.0,31.47,31.57,31.45,31.55,616774.0
2019-04-15 09:30:00,31.6,31.74,31.22,31.44,307973.0,31.6,31.74,31.22,31.44,307973.0
2019-04-15 10:00:00,31.43,32.14,31.43,31.89,583978.0,31.43,32.14,31.43,31.89,583978.0
2019-04-15 10:30:00,31.89,32.01,31.8,31.84,619298.0,31.89,32.01,31.8,31.84,619298.0
2019-04-15 11:00:00,31.84,32.09,31.84,31.97,342221.0,31.84,32.09,31.84,31.97,342221.0
2019-04-15 11:30:00,31.97,32.15,31.94,32.0,488629.0,31.97,32.15,31.94,32.0,488629.0
2019-04-15 12:00:00,32.01,32.13,31.99,32.07,171053.0,32.01,32.13,31.99,32.07,171053.0
2019-04-15 12:30:00,32.07,32.07,31.82,31.82,194666.0,32.07,32.07,31.82,31.82,194666.0
2019-04-15 13:00:00,31.82,31.83,31.55,31.58,158400.0,31.82,31.83,31.55,31.58,158400.0
2019-04-15 13:30:00,31.58,31.7,31.55,31.59,86332.0,31.58,31.7,31.55,31.59,86332.0
2019-04-15 14:00:00,31.59,31.6,31.47,31.6,112230.0,31.59,31.6,31.47,31.6,112230.0
2019-04-15 14:30:00,31.6,31.65,31.5,31.64,96296.0,31.6,31.65,31.5,31.64,96296.0
2019-04-15 15:00:00,31.64,31.65,31.5,31.61,184565.0,31.64,31.65,31.5,31.61,184565.0
2019-04-15 15:30:00,31.61,31.62,31.43,31.51,644936.0,31.61,31.62,31.43,31.51,644936.0
2019-04-16 09:30:00,31.58,31.82,31.19,31.21,193217.0,31.58,31.82,31.19,31.21,193217.0
2019-04-16 10:00:00,31.21,31.26,31.03,31.06,257371.0,31.21,31.26,31.03,31.06,257371.0
2019-04-16 10:30:00,31.05,31.07,30.82,30.86,322962.0,31.05,31.07,30.82,30.86,322962.0
2019-04-16 11:00:00,30.85,30.87,30.48,30.49,303725.0,30.85,30.87,30.48,30.49,303725.0
2019-04-16 11:30:00,30.48,30.67,30.47,30.66,170225.0,30.48,30.67,30.47,30.66,170225.0
2019-04-16 12:00:00,30.66,30.68,30.54,30.66,184081.0,30.66,30.68,30.54,30.66,184081.0
2019-04-16 12:30:00,30.67,30.7,30.52,30.54,110113.0,30.67,30.7,30.52,30.54,110113.0
2019-04-16 13:00:00,30.54,30.55,30.32,30.36,270276.0,30.54,30.55,30.32,30.36,270276.0
2019-04-16 13:30:00,30.36,30.38,30.19,30.28,190928.0,30.36,30.38,30.19,30.28,190928.0
2019-04-16 14:00:00,30.28,30.3,30.1,30.12,226966.0,30.28,30.3,30.1,30.12,226966.0
2019-04-16 14:30:00,30.12,30.39,30.03,30.38,201270.0,30.12,30.39,30.03,30.38,201270.0
2019-04-16 15:00:00,30.39,30.65,30.39,30.49,314129.0,30.39,30.65,30.39,30.49,314129.0
2019-04-16 15:30:00,30.49,30.54,30.36,30.43,653679.0,30.49,30.54,30.36,30.43,653679.0
2019-04-17 09:30:00,30.53,30.59,30.32,30.38,126305.0,30.53,30.59,30.32,30.38,126305.0
2019-04-17 10:00:00,30.38,30.38,30.17,30.3,130868.0,30.38,30.38,30.17,30.3,130868.0
2019-04-17 10:30:00,30.31,30.62,30.31,30.49,274229.0,30.31,30.62,30.31,30.49,274229.0
2019-04-17 11:00:00,30.5,30.52,30.28,30.3,156273.0,30.5,30.52,30.28,30.3,156273.0
2019-04-17 11:30:00,30.3,30.4,30.3,30.33,81083.0,30.3,30.4,30.3,30.33,81083.0
2019-04-17 12:00:00,30.32,30.4,30.28,30.38,60172.0,30.32,30.4,30.28,30.38,60172.0
2019-04-17 12:30:00,30.38,30.43,30.34,30.36,89007.0,30.38,30.43,30.34,30.36,89007.0
2019-04-17 13:00:00,30.36,30.36,30.27,30.28,90693.0,30.36,30.36,30.27,30.28,90693.0
2019-04-17 13:30:00,30.29,30.3,30.2,30.23,77182.0,30.29,30.3,30.2,30.23,77182.0
2019-04-17 14:00:00,30.23,30.31,30.19,30.25,226765.0,30.23,30.31,30.19,30.25,226765.0
2019-04-17 14:30:00,30.24,30.45,30.23,30.45,171099.0,30.24,30.45,30.23,30.45,171099.0
2019-04-17 15:00:00,30.45,30.53,30.4,30.52,335597.0,30.45,30.53,30.4,30.52,335597.0
2019-04-17 15:30:00,30.52,30.65,30.47,30.64,570806.0,30.52,30.65,30.47,30.64,570806.0
2019-04-18 09:30:00,30.64,30.93,30.44,30.76,143483.0,30.64,30.93,30.44,30.76,143483.0
2019-04-18 10:00:00,30.77,31.0,30.73,30.99,160168.0,30.77,31.0,30.73,30.99,160168.0
2019-04-18 10:30:00,31.0,31.18,30.91,31.18,302412.0,31.0,31.18,30.91,31.18,302412.0
2019-04-18 11:00:00,31.19,31.2,30.99,31.09,135885.0,31.19,31.2,30.99,31.09,135885.0
2019-04-18 11:30:00,31.09,31.15,31.05,31.15,75918.0,31.09,31.15,31.05,31.15,75918.0
2019-04-18 12:00:00,31.15,31.25,31.09,31.17,198496.0,31.15,31.25,31.09,31.17,198496.0
2019-04-18 12:30:00,31.18,31.35,31.16,31.29,231212.0,31.18,31.35,31.16,31.29,231212.0
2019-04-18 13:00:00,31.29,31.3,31.19,31.2,124166.0,31.29,31.3,31.19,31.2,124166.0
2019-04-18 13:30:00,31.19,31.22,31.05,31.17,126561.0,31.19,31.22,31.05,31.17,126561.0
2019-04-18 14:00:00,31.17,31.17,31.02,31.12,103025.0,31.17,31.17,31.02,31.12,103025.0
2019-04-18 14:30:00,31.12,31.16,31.01,31.04,122027.0,31.12,31.16,31.01,31.04,122027.0
2019-04-18 15:00:00,31.04,31.05,30.88,30.89,126056.0,31.04,31.05,30.88,30.89,126056.0
2019-04-18 15:30:00,30.9,30.96,30.83,30.94,341689.0,30.9,30.96,30.83,30.94,341689.0
2019-04-22 09:30:00,30.77,30.89,30.15,30.19,193869.0,30.77,30.89,30.15,30.19,193869.0
2019-04-22 10:00:00,30.18,30.18,29.65,29.74,362534.0,30.18,30.18,29.65,29.74,362534.0
2019-04-22 10:30:00,29.74,29.82,29.58,29.77,328087.0,29.74,29.82,29.58,29.77,328087.0
2019-04-22 11:00:00,29.77,29.87,29.63,29.83,207145.0,29.77,29.87,29.63,29.83,207145.0
2019-04-22 11:30:00,29.82,30.02,29.8,29.97,150501.0,29.82,30.02,29.8,29.97,150501.0
2019-04-22 12:00:00,29.96,29.97,29.81,29.86,86992.0,29.96,29.97,29.81,29.86,86992.0
2019-04-22 12:30:00,29.86,29.91,29.65,29.66,201510.0,29.86,29.91,29.65,29.66,201510.0
2019-04-22 13:00:00,29.66,29.67,29.5,29.53,166917.0,29.66,29.67,29.5,29.53,166917.0
2019-04-22 13:30:00,29.54,29.54,29.23,29.27,217256.0,29.54,29.54,29.23,29.27,217256.0
2019-04-22 14:00:00,29.26,29.28,29.11,29.12,242219.0,29.26,29.28,29.11,29.12,242219.0
2019-04-22 14:30:00,29.12,29.14,28.85,29.09,377368.0,29.12,29.14,28.85,29.09,377368.0
2019-04-22 15:00:00,29.08,29.15,28.98,29.08,204616.0,29.08,29.15,28.98,29.08,204616.0
2019-04-22 15:30:00,29.08,29.16,29.0,29.07,635133.0,29.08,29.16,29.0,29.07,635133.0
2019-04-23 09:30:00,28.64,29.16,28.64,28.79,241724.0,28.64,29.16,28.64,28.79,241724.0
2019-04-23 10:00:00,28.79,28.81,28.5,28.79,289268.0,28.79,28.81,28.5,28.79,289268.0
2019-04-23 10:30:00,28.79,28.95,28.77,28.79,132959.0,28.79,28.95,28.77,28.79,132959.0
2019-04-23 11:00:00,28.79,28.91,28.71,28.79,191204.0,28.79,28.91,28.71,28.79,191204.0
2019-04-23 11:30:00,28.79,28.94,28.77,28.94,96365.0,28.79,28.94,28.77,28.94,96365.0
2019-04-23 12:00:00,28.94,29.0,28.93,28.99,140489.0,28.94,29.0,28.93,28.99,140489.0
2019-04-23 12:30:00,28.99,29.2,28.97,29.19,112795.0,28.99,29.2,28.97,29.19,112795.0
2019-04-23 13:00:00,29.19,29.21,29.03,29.09,94875.0,29.19,29.21,29.03,29.09,94875.0
2019-04-23 13:30:00,29.09,29.17,29.07,29.12,89229.0,29.09,29.17,29.07,29.12,89229.0
2019-04-23 14:00:00,29.12,29.14,29.04,29.08,81989.0,29.12,29.14,29.04,29.08,81989.0
2019-04-23 14:30:00,29.08,29.08,28.99,29.0,96819.0,29.08,29.08,28.99,29.0,96819.0
2019-04-23 15:00:00,28.99,29.19,28.94,29.18,205725.0,28.99,29.19,28.94,29.18,205725.0
2019-04-23 15:30:00,29.18,29.34,29.12,29.32,449163.0,29.18,29.34,29.12,29.32,449163.0
2019-04-24 09:30:00,29.41,29.76,29.31,29.67,264549.0,29.41,29.76,29.31,29.67,264549.0
2019-04-24 10:00:00,29.67,29.69,29.44,29.46,60032.0,29.67,29.69,29.44,29.46,60032.0
2019-04-24 10:30:00,29.46,29.66,29.46,29.59,168881.0,29.46,29.66,29.46,29.59,168881.0
2019-04-24 11:00:00,29.58,29.68,29.48,29.57,176710.0,29.58,29.68,29.48,29.57,176710.0
2019-04-24 11:30:00,29.57,29.57,29.46,29.46,141372.0,29.57,29.57,29.46,29.46,141372.0
2019-04-24 12:00:00,29.46,29.56,29.43,29.55,58179.0,29.46,29.56,29.43,29.55,58179.0
2019-04-24 12:30:00,29.55,29.61,29.48,29.5,269057.0,29.55,29.61,29.48,29.5,269057.0
2019-04-24 13:00:00,29.5,29.61,29.44,29.6,119457.0,29.5,29.61,29.44,29.6,119457.0
2019-04-24 13:30:00,29.59,29.75,29.59,29.74,149496.0,29.59,29.75,29.59,29.74,149496.0
2019-04-24 14:00:00,29.74,29.86,29.7,29.75,117033.0,29.74,29.86,29.7,29.75,117033.0
2019-04-24 14:30:00,29.75,29.84,29.71,29.75,233089.0,29.75,29.84,29.71,29.75,233089.0
2019-04-24 15:00:00,29.75,29.88,29.73,29.87,152126.0,29.75,29.88,29.73,29.87,152126.0
2019-04-24 15:30:00,29.86,29.89,29.78,29.82,313541.0,29.86,29.89,29.78,29.82,313541.0
2019-04-25 09:30:00,29.9,30.23,29.75,29.89,220205.0,29.9,30.23,29.75,29.89,220205.0
2019-04-25 10:00:00,29.89,29.96,29.78,29.92,170478.0,29.89,29.96,29.78,29.92,170478.0
2019-04-25 10:30:00,29.92,30.16,29.86,30.13,150769.0,29.92,30.16,29.86,30.13,150769.0
2019-04-25 11:00:00,30.14,30.3,30.11,30.21,229978.0,30.14,30.3,30.11,30.21,229978.0
2019-04-25 11:30:00,30.21,30.22,30.08,30.1,98367.0,30.21,30.22,30.08,30.1,98367.0
2019-04-25 12:00:00,30.09,30.22,30.08,30.13,229633.0,30.09,30.22,30.08,30.13,229633.0
2019-04-25 12:30:00,30.13,30.3,30.09,30.29,147759.0,30.13,30.3,30.09,30.29,147759.0
2019-04-25 13:00:00,30.29,30.29,30.1,30.21,142675.0,30.29,30.29,30.1,30.21,142675.0
2019-04-25 13:30:00,30.22,30.23,30.1,30.15,114058.0,30.22,30.23,30.1,30.15,114058.0
2019-04-25 14:00:00,30.15,30.25,30.13,30.19,85396.0,30.15,30.25,30.13,30.19,85396.0
2019-04-25 14:30:00,30.2,30.2,29.91,29.92,159521.0,30.2,30.2,29.91,29.92,159521.0
2019-04-25 15:00:00,29.92,30.01,29.67,29.81,275204.0,29.92,30.01,29.67,29.81,275204.0
2019-04-25 15:30:00,29.81,29.82,29.6,29.61,444382.0,29.81,29.82,29.6,29.61,444382.0
2019-04-26 09:30:00,29.62,29.62,29.13,29.15,382126.0,29.62,29.62,29.13,29.15,382126.0
2019-04-26 10:00:00,29.15,29.39,29.04,29.12,149509.0,29.15,29.39,29.04,29.12,149509.0
2019-04-26 10:30:00,29.13,29.23,29.1,29.18,135562.0,29.13,29.23,29.1,29.18,135562.0
2019-04-26 11:00:00,29.17,29.34,29.07,29.12,197649.0,29.17,29.34,29.07,29.12,197649.0
2019-04-26 11:30:00,29.12,29.16,29.06,29.14,108831.0,29.12,29.16,29.06,29.14,108831.0
2019-04-26 12:00:00,29.13,29.36,29.13,29.36,171043.0,29.13,29.36,29.13,29.36,171043.0
2019-04-26 12:30:00,29.36,29.36,29.27,29.35,76921.0,29.36,29.36,29.27,29.35,76921.0
2019-04-26 13:00:00,29.34,29.41,29.32,29.34,52942.0,29.34,29.41,29.32,29.34,52942.0
2019-04-26 13:30:00,29.35,29.43,29.31,29.33,108832.0,29.35,29.43,29.31,29.33,108832.0
2019-04-26 14:00:00,29.32,29.32,29.23,29.31,79826.0,29.32,29.32,29.23,29.31,79826.0
2019-04-26 14:30:00,29.3,29.3,29.21,29.24,116792.0,29.3,29.3,29.21,29.24,116792.0
2019-04-26 15:00:00,29.25,29.31,29.21,29.27,87639.0,29.25,29.31,29.21,29.27,87639.0
2019-04-26 15:30:00,29.26,29.34,29.24,29.31,309831.0,29.26,29.34,29.24,29.31,309831.0
2019-04-29 09:30:00,29.28,29.94,29.28,29.83,226446.0,29.28,29.94,29.28,29.83,226446.0
2019-04-29 10:00:00,29.83,29.85,29.68,29.76,66905.0,29.83,29.85,29.68,29.76,66905.0
2019-04-29 10:30:00,29.76,29.82,29.68,29.69,89676.0,29.76,29.82,29.68,29.69,89676.0
2019-04-29 11:00:00,29.68,29.77,29.55,29.77,80470.0,29.68,29.77,29.55,29.77,80470.0
2019-04-29 11:30:00,29.77,29.82,29.61,29.78,83730.0,29.77,29.82,29.61,29.78,83730.0
2019-04-29 12:00:00,29.78,29.82,29.74,29.8,88569.0,29.78,29.82,29.74,29.8,88569.0
2019-04-29 12:30:00,29.8,29.81,29.67,29.7,145064.0,29.8,29.81,29.67,29.7,145064.0
2019-04-29 13:00:00,29.69,29.69,29.53,29.55,64649.0,29.69,29.69,29.53,29.55,64649.0
2019-04-29 13:30:00,29.55,29.72,29.52,29.7,66732.0,29.55,29.72,29.52,29.7,66732.0
2019-04-29 14:00:00,29.7,29.72,29.61,29.67,127595.0,29.7,29.72,29.61,29.67,127595.0
2019-04-29 14:30:00,29.68,29.72,29.58,29.66,116930.0,29.68,29.72,29.58,29.66,116930.0
2019-04-29 15:00:00,29.66,29.79,29.65,29.79,189421.0,29.66,29.79,29.65,29.79,189421.0
2019-04-29 15:30:00,29.78,29.91,29.77,29.84,488198.0,29.78,29.91,29.77,29.84,488198.0
2019-04-30 09:30:00,29.76,30.02,29.6,29.63,90589.0,29.76,30.02,29.6,29.63,90589.0
2019-04-30 10:00:00,29.62,29.75,29.5,29.5,179594.0,29.62,29.75,29.5,29.5,179594.0
2019-04-30 10:30:00,29.5,29.65,29.49,29.5,89589.0,29.5,29.65,29.49,29.5,89589.0
2019-04-30 11:00:00,29.5,29.55,29.38,29.45,165930.0,29.5,29.55,29.38,29.45,165930.0
2019-04-30 11:30:00,29.44,29.52,29.42,29.49,60345.0,29.44,29.52,29.42,29.49,60345.0
2019-04-30 12:00:00,29.49,29.78,29.48,29.78,131378.0,29.49,29.78,29.48,29.78,131378.0
2019-04-30 12:30:00,29.78,29.78,29.63,29.69,58259.0,29.78,29.78,29.63,29.69,58259.0
2019-04-30 13:00:00,29.69,29.79,29.64,29.66,109935.0,29.69,29.79,29.64,29.66,109935.0
2019-04-30 13:30:00,29.66,29.81,29.65,29.78,78977.0,29.66,29.81,29.65,29.78,78977.0
2019-04-30 14:00:00,29.78,29.92,29.71,29.91,135760.0,29.78,29.92,29.71,29.91,135760.0
2019-04-30 14:30:00,29.9,30.05,29.72,29.75,180093.0,29.9,30.05,29.72,29.75,180093.0
2019-04-30 15:00:00,29.76,29.8,29.71,29.74,84292.0,29.76,29.8,29.71,29.74,84292.0
2019-04-30 15:30:00,29.74,29.78,29.71,29.72,253819.0,29.74,29.78,29.71,29.72,253819.0
2019-05-01 09:30:00,29.83,29.94,29.7,29.87,63909.0,29.83,29.94,29.7,29.87,63909.0
2019-05-01 10:00:00,29.85,29.91,29.76,29.85,92883.0,29.85,29.91,29.76,29.85,92883.0
2019-05-01 10:30:00,29.85,29.89,29.74,29.76,85725.0,29.85,29.89,29.74,29.76,85725.0
2019-05-01 11:00:00,29.77,29.82,29.62,29.64,84953.0,29.77,29.82,29.62,29.64,84953.0
2019-05-01 11:30:00,29.64,29.84,29.62,29.79,54536.0,29.64,29.84,29.62,29.79,54536.0
2019-05-01 12:00:00,29.79,29.83,29.66,29.68,59452.0,29.79,29.83,29.66,29.68,59452.0
2019-05-01 12:30:00,29.67,29.75,29.62,29.69,56899.0,29.67,29.75,29.62,29.69,56899.0
2019-05-01 13:00:00,29.7,29.75,29.64,29.73,50983.0,29.7,29.75,29.64,29.73,50983.0
2019-05-01 13:30:00,29.73,29.87,29.73,29.84,42420.0,29.73,29.87,29.73,29.84,42420.0
2019-05-01 14:00:00,29.83,29.94,29.79,29.87,65149.0,29.83,29.94,29.79,29.87,65149.0
2019-05-01 14:30:00,29.86,29.91,29.78,29.82,156464.0,29.86,29.91,29.78,29.82,156464.0
2019-05-01 15:00:00,29.82,29.91,29.76,29.84,123568.0,29.82,29.91,29.76,29.84,123568.0
2019-05-01 15:30:00,29.83,29.83,29.63,29.7,721834.0,29.83,29.83,29.63,29.7,721834.0
2019-05-02 09:30:00,29.71,30.06,29.44,29.46,107650.0,29.71,30.06,29.44,29.46,107650.0
2019-05-02 10:00:00,29.46,29.63,29.45,29.58,60519.0,29.46,29.63,29.45,29.58,60519.0
2019-05-02 10:30:00,29.58,29.74,29.56,29.71,93103.0,29.58,29.74,29.56,29.71,93103.0
2019-05-02 11:00:00,29.73,29.95,29.72,29.79,153282.0,29.73,29.95,29.72,29.79,153282.0
2019-05-02 11:30:00,29.79,29.87,29.75,29.86,57337.0,29.79,29.87,29.75,29.86,57337.0
2019-05-02 12:00:00,29.87,29.98,29.81,29.91,49436.0,29.87,29.98,29.81,29.91,49436.0
2019-05-02 12:30:00,29.92,30.0,29.88,29.99,44360.0,29.92,30.0,29.88,29.99,44360.0
2019-05-02 13:00:00,29.99,30.15,29.97,30.13,77968.0,29.99,30.15,29.97,30.13,77968.0
2019-05-02 13:30:00,30.13,30.15,30.07,30.08,43986.0,30.13,30.15,30.07,30.08,43986.0
2019-05-02 14:00:00,30.08,30.11,30.0,30.08,84993.0,30.08,30.11,30.0,30.08,84993.0
2019-05-02 14:30:00,30.09,30.23,30.08,30.13,97623.0,30.09,30.23,30.08,30.13,97623.0
2019-05-02 15:00:00,30.13,30.22,30.1,30.2,82870.0,30.13,30.22,30.1,30.2,82870.0
2019-05-02 15:30:00,30.19,30.2,30.07,30.11,291593.0,30.19,30.2,30.07,30.11,291593.0
2019-05-03 09:30:00,30.16,30.34,29.8,29.87,98977.0,30.16,30.34,29.8,29.87,98977.0
2019-05-03 10:00:00,29.86,29.96,29.61,29.93,231065.0,29.86,29.96,29.61,29.93,231065.0
2019-05-03 10:30:00,29.93,30.0,29.8,29.9,83656.0,29.93,30.0,29.8,29.9,83656.0
2019-05-03 11:00:00,29.9,30.0,29.7,29.84,198310.0,29.9,30.0,29.7,29.84,198310.0
2019-05-03 11:30:00,29.84,29.93,29.81,29.83,66342.0,29.84,29.93,29.81,29.83,66342.0
2019-05-03 12:00:00,29.83,30.01,29.83,29.95,66464.0,29.83,30.01,29.83,29.95,66464.0
2019-05-03 12:30:00,29.96,29.97,29.86,29.91,88236.0,29.96,29.97,29.86,29.91,88236.0
2019-05-03 13:00:00,29.91,29.92,29.81,29.86,122817.0,29.91,29.92,29.81,29.86,122817.0
2019-05-03 13:30:00,29.85,29.88,29.77,29.88,76718.0,29.85,29.88,29.77,29.88,76718.0
2019-05-03 14:00:00,29.89,29.99,29.87,29.96,65457.0,29.89,29.99,29.87,29.96,65457.0
2019-05-03 14:30:00,29.95,30.04,29.9,29.98,78801.0,29.95,30.04,29.9,29.98,78801.0
2019-05-03 15:00:00,29.97,30.1,29.95,30.04,109502.0,29.97,30.1,29.95,30.04,109502.0
2019-05-03 15:30:00,30.05,30.09,29.99,30.02,287043.0,30.05,30.09,29.99,30.02,287043.0
2019-05-06 09:30:00,29.51,29.67,29.09,29.38,265258.0,29.51,29.67,29.09,29.38,265258.0
2019-05-06 10:00:00,29.39,29.54,29.3,29.35,131471.0,29.39,29.54,29.3,29.35,131471.0
2019-05-06 10:30:00,29.36,29.63,29.27,29.63,239038.0,29.36,29.63,29.27,29.63,239038.0
2019-05-06 11:00:00,29.64,29.66,29.49,29.51,117784.0,29.64,29.66,29.49,29.51,117784.0
2019-05-06 11:30:00,29.52,29.52,29.22,29.24,99268.0,29.52,29.52,29.22,29.24,99268.0
2019-05-06 12:00:00,29.25,29.27,29.21,29.24,66275.0,29.25,29.27,29.21,29.24,66275.0
2019-05-06 12:30:00,29.24,29.4,29.21,29.36,83288.0,29.24,29.4,29.21,29.36,83288.0
2019-05-06 13:00:00,29.36,29.5,29.35,29.5,93828.0,29.36,29.5,29.35,29.5,93828.0
2019-05-06 13:30:00,29.49,29.58,29.46,29.57,116924.0,29.49,29.58,29.46,29.57,116924.0
2019-05-06 14:00:00,29.56,29.61,29.52,29.6,63519.0,29.56,29.61,29.52,29.6,63519.0
2019-05-06 14:30:00,29.6,29.72,29.55,29.66,86573.0,29.6,29.72,29.55,29.66,86573.0
2019-05-06 15:00:00,29.67,29.73,29.63,29.67,72988.0,29.67,29.73,29.63,29.67,72988.0
2019-05-06 15:30:00,29.67,29.69,29.58,29.61,231834.0,29.67,29.69,29.58,29.61,231834.0
2019-05-07 09:30:00,29.43,29.56,29.25,29.25,68581.0,29.43,29.56,29.25,29.25,68581.0
2019-05-07 10:00:00,29.25,29.26,28.98,29.02,96226.0,29.25,29.26,28.98,29.02,96226.0
2019-05-07 10:30:00,29.02,29.04,28.78,28.78,115646.0,29.02,29.04,28.78,28.78,115646.0
2019-05-07 11:00:00,28.79,28.82,28.58,28.64,180961.0,28.79,28.82,28.58,28.64,180961.0
2019-05-07 11:30:00,28.64,28.68,28.42,28.66,131652.0,28.64,28.68,28.42,28.66,131652.0
2019-05-07 12:00:00,28.66,28.72,28.51,28.66,88022.0,28.66,28.72,28.51,28.66,88022.0
2019-05-07 12:30:00,28.65,28.7,28.5,28.51,109397.0,28.65,28.7,28.5,28.51,109397.0
2019-05-07 13:00:00,28.51,28.52,28.41,28.43,76885.0,28.51,28.52,28.41,28.43,76885.0
2019-05-07 13:30:00,28.43,28.5,28.4,28.5,83186.0,28.43,28.5,28.4,28.5,83186.0
2019-05-07 14:00:00,28.5,28.52,28.31,28.32,113468.0,28.5,28.52,28.31,28.32,113468.0
2019-05-07 14:30:00,28.32,28.35,28.21,28.33,220114.0,28.32,28.35,28.21,28.33,220114.0
2019-05-07 15:00:00,28.34,28.44,28.26,28.26,182025.0,28.34,28.44,28.26,28.26,182025.0
2019-05-07 15:30:00,28.26,28.3,28.15,28.28,460268.0,28.26,28.3,28.15,28.28,460268.0
2019-05-08 09:30:00,28.21,28.51,28.2,28.44,57322.0,28.21,28.51,28.2,28.44,57322.0
2019-05-08 10:00:00,28.45,28.51,28.29,28.31,54940.0,28.45,28.51,28.29,28.31,54940.0
2019-05-08 10:30:00,28.33,28.35,28.14,28.32,207555.0,28.33,28.35,28.14,28.32,207555.0
2019-05-08 11:00:00,28.33,28.58,28.33,28.49,265996.0,28.33,28.58,28.33,28.49,265996.0
2019-05-08 11:30:00,28.49,28.56,28.3,28.51,95957.0,28.49,28.56,28.3,28.51,95957.0
2019-05-08 12:00:00,28.5,28.51,28.32,28.43,76229.0,28.5,28.51,28.32,28.43,76229.0
2019-05-08 12:30:00,28.43,28.61,28.4,28.58,140462.0,28.43,28.61,28.4,28.58,140462.0
2019-05-08 13:00:00,28.58,28.62,28.48,28.49,100396.0,28.58,28.62,28.48,28.49,100396.0
2019-05-08 13:30:00,28.49,28.51,28.37,28.38,57369.0,28.49,28.51,28.37,28.38,57369.0
2019-05-08 14:00:00,28.38,28.5,28.37,28.5,55580.0,28.38,28.5,28.37,28.5,55580.0
2019-05-08 14:30:00,28.51,28.6,28.51,28.55,53968.0,28.51,28.6,28.51,28.55,53968.0
2019-05-08 15:00:00,28.55,28.62,28.4,28.4,102811.0,28.55,28.62,28.4,28.4,102811.0
2019-05-08 15:30:00,28.41,28.48,28.29,28.33,241969.0,28.41,28.48,28.29,28.33,241969.0
2019-05-09 09:30:00,28.14,28.36,28.0,28.33,49717.0,28.14,28.36,28.0,28.33,49717.0
2019-05-09 10:00:00,28.33,28.38,28.07,28.14,152859.0,28.33,28.38,28.07,28.14,152859.0
2019-05-09 10:30:00,28.13,28.21,27.98,28.02,131299.0,28.13,28.21,27.98,28.02,131299.0
2019-05-09 11:00:00,28.02,28.23,27.98,28.05,48007.0,28.02,28.23,27.98,28.05,48007.0
2019-05-09 11:30:00,28.06,28.22,28.02,28.22,35274.0,28.06,28.22,28.02,28.22,35274.0
2019-05-09 12:00:00,28.23,28.23,28.13,28.23,43540.0,28.23,28.23,28.13,28.23,43540.0
2019-05-09 12:30:00,28.22,28.43,28.22,28.39,45525.0,28.22,28.43,28.22,28.39,45525.0
2019-05-09 13:00:00,28.4,28.46,28.28,28.36,58031.0,28.4,28.46,28.28,28.36,58031.0
2019-05-09 13:30:00,28.36,28.54,28.35,28.45,39238.0,28.36,28.54,28.35,28.45,39238.0
2019-05-09 14:00:00,28.45,28.51,28.35,28.38,44616.0,28.45,28.51,28.35,28.38,44616.0
2019-05-09 14:30:00,28.39,28.43,28.22,28.22,143833.0,28.39,28.43,28.22,28.22,143833.0
2019-05-09 15:00:00,28.21,28.22,28.02,28.16,147809.0,28.21,28.22,28.02,28.16,147809.0
2019-05-09 15:30:00,28.16,28.34,28.14,28.26,275035.0,28.16,28.34,28.14,28.26,275035.0
2019-05-10 09:30:00,28.26,28.26,27.88,27.92,63123.0,28.26,28.26,27.88,27.92,63123.0
2019-05-10 10:00:00,27.9,27.91,27.64,27.68,134350.0,27.9,27.91,27.64,27.68,134350.0
2019-05-10 10:30:00,27.69,27.76,27.6,27.66,156295.0,27.69,27.76,27.6,27.66,156295.0
2019-05-10 11:00:00,27.65,27.81,27.59,27.6,132679.0,27.65,27.81,27.59,27.6,132679.0
2019-05-10 11:30:00,27.59,27.78,27.55,27.71,115997.0,27.59,27.78,27.55,27.71,115997.0
2019-05-10 12:00:00,27.71,27.81,27.69,27.78,65253.0,27.71,27.81,27.69,27.78,65253.0
2019-05-10 12:30:00,27.78,28.05,27.77,28.01,100875.0,27.78,28.05,27.77,28.01,100875.0
2019-05-10 13:00:00,28.01,28.11,27.98,28.01,61391.0,28.01,28.11,27.98,28.01,61391.0
2019-05-10 13:30:00,28.01,28.14,28.01,28.05,61249.0,28.01,28.14,28.01,28.05,61249.0
2019-05-10 14:00:00,28.05,28.08,27.98,28.05,62069.0,28.05,28.08,27.98,28.05,62069.0
2019-05-10 14:30:00,28.05,28.15,27.99,28.09,89349.0,28.05,28.15,27.99,28.09,89349.0
2019-05-10 15:00:00,28.08,28.25,28.05,28.23,84586.0,28.08,28.25,28.05,28.23,84586.0
2019-05-10 15:30:00,28.23,28.23,27.97,28.07,338646.0,28.23,28.23,27.97,28.07,338646.0
2019-05-13 09:30:00,27.54,27.73,27.25,27.5,296879.0,27.54,27.73,27.25,27.5,296879.0
2019-05-13 10:00:00,27.51,27.51,27.1,27.18,228426.0,27.51,27.51,27.1,27.18,228426.0
2019-05-13 10:30:00,27.17,27.28,27.1,27.24,192712.0,27.17,27.28,27.1,27.24,192712.0
2019-05-13 11:00:00,27.24,27.36,27.13,27.16,220938.0,27.24,27.36,27.13,27.16,220938.0
2019-05-13 11:30:00,27.17,27.2,26.9,27.08,144926.0,27.17,27.2,26.9,27.08,144926.0
2019-05-13 12:00:00,27.07,27.14,26.9,26.91,205835.0,27.07,27.14,26.9,26.91,205835.0
2019-05-13 12:30:00,26.91,26.91,26.74,26.76,106255.0,26.91,26.91,26.74,26.76,106255.0
2019-05-13 13:00:00,26.76,26.85,26.66,26.83,90830.0,26.76,26.85,26.66,26.83,90830.0
2019-05-13 13:30:00,26.83,26.97,26.79,26.9,76234.0,26.83,26.97,26.79,26.9,76234.0
2019-05-13 14:00:00,26.9,27.07,26.84,27.04,105294.0,26.9,27.07,26.84,27.04,105294.0
2019-05-13 14:30:00,27.05,27.17,26.96,27.14,128764.0,27.05,27.17,26.96,27.14,128764.0
2019-05-13 15:00:00,27.13,27.15,26.91,26.95,119207.0,27.13,27.15,26.91,26.95,119207.0
2019-05-13 15:30:00,26.95,26.98,26.78,26.8,347144.0,26.95,26.98,26.78,26.8,347144.0
2019-05-14 09:30:00,26.83,26.91,26.66,26.76,201792.0,26.83,26.91,26.66,26.76,201792.0
2019-05-14 10:00:00,26.74,26.81,26.34,26.43,176930.0,26.74,26.81,26.34,26.43,176930.0
2019-05-14 10:30:00,26.43,26.59,26.35,26.51,214586.0,26.43,26.59,26.35,26.51,214586.0
2019-05-14 11:00:00,26.52,26.72,26.48,26.64,200726.0,26.52,26.72,26.48,26.64,200726.0
2019-05-14 11:30:00,26.64,26.85,26.62,26.82,150116.0,26.64,26.85,26.62,26.82,150116.0
2019-05-14 12:00:00,26.82,26.82,26.67,26.71,143346.0,26.82,26.82,26.67,26.71,143346.0
2019-05-14 12:30:00,26.72,26.81,26.71,26.79,100535.0,26.72,26.81,26.71,26.79,100535.0
2019-05-14 13:00:00,26.79,26.92,26.79,26.9,82145.0,26.79,26.92,26.79,26.9,82145.0
2019-05-14 13:30:00,26.9,26.94,26.83,26.93,92140.0,26.9,26.94,26.83,26.93,92140.0
2019-05-14 14:00:00,26.93,26.99,26.83,26.85,178193.0,26.93,26.99,26.83,26.85,178193.0
2019-05-14 14:30:00,26.85,26.95,26.82,26.89,116293.0,26.85,26.95,26.82,26.89,116293.0
2019-05-14 15:00:00,26.89,26.99,26.87,26.87,149721.0,26.89,26.99,26.87,26.87,149721.0
2019-05-14 15:30:00,26.88,26.89,26.72,26.73,384594.0,26.88,26.89,26.72,26.73,384594.0
2019-05-15 09:30:00,26.5,26.58,25.96,26.16,269888.0,26.5,26.58,25.96,26.16,269888.0
2019-05-15 10:00:00,26.17,26.33,26.17,26.3,247137.0,26.17,26.33,26.17,26.3,247137.0
2019-05-15 10:30:00,26.31,26.6,26.31,26.52,174216.0,26.31,26.6,26.31,26.52,174216.0
2019-05-15 11:00:00,26.53,26.66,26.49,26.53,125773.0,26.53,26.66,26.49,26.53,125773.0
2019-05-15 11:30:00,26.53,26.72,26.53,26.64,95711.0,26.53,26.72,26.53,26.64,95711.0
2019-05-15 12:00:00,26.64,26.71,26.52,26.56,86185.0,26.64,26.71,26.52,26.56,86185.0
2019-05-15 12:30:00,26.57,26.62,26.45,26.49,109229.0,26.57,26.62,26.45,26.49,109229.0
2019-05-15 13:00:00,26.49,26.51,26.38,26.41,78201.0,26.49,26.51,26.38,26.41,78201.0
2019-05-15 13:30:00,26.42,26.53,26.38,26.5,85410.0,26.42,26.53,26.38,26.5,85410.0
2019-05-15 14:00:00,26.5,26.6,26.48,26.6,97335.0,26.5,26.6,26.48,26.6,97335.0
2019-05-15 14:30:00,26.6,26.71,26.57,26.67,126119.0,26.6,26.71,26.57,26.67,126119.0
2019-05-15 15:00:00,26.67,26.77,26.63,26.74,136713.0,26.67,26.77,26.63,26.74,136713.0
2019-05-15 15:30:00,26.73,26.8,26.47,26.51,477558.0,26.73,26.8,26.47,26.51,477558.0
2019-05-16 09:30:00,26.66,27.26,26.55,27.26,263609.0,26.66,27.26,26.55,27.26,263609.0
2019-05-16 10:00:00,27.26,27.37,27.08,27.35,442515.0,27.26,27.37,27.08,27.35,442515.0
2019-05-16 10:30:00,27.35,27.35,27.18,27.27,284578.0,27.35,27.35,27.18,27.27,284578.0
2019-05-16 11:00:00,27.27,27.44,27.2,27.39,408465.0,27.27,27.44,27.2,27.39,408465.0
2019-05-16 11:30:00,27.39,27.4,27.21,27.24,162802.0,27.39,27.4,27.21,27.24,162802.0
2019-05-16 12:00:00,27.24,27.29,27.14,27.23,112988.0,27.24,27.29,27.14,27.23,112988.0
2019-05-16 12:30:00,27.23,27.27,27.18,27.22,119730.0,27.23,27.27,27.18,27.22,119730.0
2019-05-16 13:00:00,27.23,27.25,27.14,27.18,156432.0,27.23,27.25,27.14,27.18,156432.0
2019-05-16 13:30:00,27.18,27.18,26.99,27.02,95215.0,27.18,27.18,26.99,27.02,95215.0
2019-05-16 14:00:00,27.01,27.09,26.97,27.03,90301.0,27.01,27.09,26.97,27.03,90301.0
2019-05-16 14:30:00,27.03,27.06,26.98,26.98,146335.0,27.03,27.06,26.98,26.98,146335.0
2019-05-16 15:00:00,26.98,26.98,26.74,26.79,268430.0,26.98,26.98,26.74,26.79,268430.0
2019-05-16 15:30:00,26.79,26.84,26.71,26.77,304516.0,26.79,26.84,26.71,26.77,304516.0
2019-05-17 09:30:00,26.49,26.98,26.0,26.74,283993.0,26.49,26.98,26.0,26.74,283993.0
2019-05-17 10:00:00,26.74,26.94,26.56,26.93,214364.0,26.74,26.94,26.56,26.93,214364.0
2019-05-17 10:30:00,26.92,27.05,26.79,27.03,165286.0,26.92,27.05,26.79,27.03,165286.0
2019-05-17 11:00:00,27.04,27.16,26.99,27.06,127819.0,27.04,27.16,26.99,27.06,127819.0
2019-05-17 11:30:00,27.07,27.08,26.96,26.96,116447.0,27.07,27.08,26.96,26.96,116447.0
2019-05-17 12:00:00,26.96,27.09,26.92,27.05,100018.0,26.96,27.09,26.92,27.05,100018.0
2019-05-17 12:30:00,27.05,27.1,26.99,27.09,93901.0,27.05,27.1,26.99,27.09,93901.0
2019-05-17 13:00:00,27.09,27.18,27.0,27.1,107048.0,27.09,27.18,27.0,27.1,107048.0
2019-05-17 13:30:00,27.1,27.16,27.06,27.1,104294.0,27.1,27.16,27.06,27.1,104294.0
2019-05-17 14:00:00,27.09,27.2,27.08,27.14,124332.0,27.09,27.2,27.08,27.14,124332.0
2019-05-17 14:30:00,27.14,27.25,27.1,27.2,140637.0,27.14,27.25,27.1,27.2,140637.0
2019-05-17 15:00:00,27.2,27.21,27.02,27.1,285877.0,27.2,27.21,27.02,27.1,285877.0
2019-05-17 15:30:00,27.11,27.13,26.91,26.99,447817.0,27.11,27.13,26.91,26.99,447817.0
2019-05-20 09:30:00,26.68,27.02,26.68,26.97,166129.0,26.68,27.02,26.68,26.97,166129.0
2019-05-20 10:00:00,26.98,26.99,26.61,26.7,168230.0,26.98,26.99,26.61,26.7,168230.0
2019-05-20 10:30:00,26.7,26.89,26.58,26.89,191449.0,26.7,26.89,26.58,26.89,191449.0
2019-05-20 11:00:00,26.89,26.93,26.74,26.8,174113.0,26.89,26.93,26.74,26.8,174113.0
2019-05-20 11:30:00,26.8,26.86,26.74,26.83,100193.0,26.8,26.86,26.74,26.83,100193.0
2019-05-20 12:00:00,26.82,26.98,26.81,26.86,93092.0,26.82,26.98,26.81,26.86,93092.0
2019-05-20 12:30:00,26.87,26.96,26.85,26.92,76299.0,26.87,26.96,26.85,26.92,76299.0
2019-05-20 13:00:00,26.92,26.94,26.73,26.85,228161.0,26.92,26.94,26.73,26.85,228161.0
2019-05-20 13:30:00,26.85,27.04,26.85,27.0,138158.0,26.85,27.04,26.85,27.0,138158.0
2019-05-20 14:00:00,27.0,27.04,26.94,27.01,116334.0,27.0,27.04,26.94,27.01,116334.0
2019-05-20 14:30:00,27.02,27.03,26.91,26.91,148048.0,27.02,27.03,26.91,26.91,148048.0
2019-05-20 15:00:00,26.92,27.02,26.91,26.99,191385.0,26.92,27.02,26.91,26.99,191385.0
2019-05-20 15:30:00,26.99,26.99,26.89,26.96,387804.0,26.99,26.99,26.89,26.96,387804.0
2019-05-21 09:30:00,27.02,27.07,26.38,26.63,223023.0,27.02,27.07,26.38,26.63,223023.0
2019-05-21 10:00:00,26.61,26.8,26.53,26.74,166174.0,26.61,26.8,26.53,26.74,166174.0
2019-05-21 10:30:00,26.75,26.82,26.63,26.77,144457.0,26.75,26.82,26.63,26.77,144457.0
2019-05-21 11:00:00,26.77,26.94,26.73,26.76,274657.0,26.77,26.94,26.73,26.76,274657.0
2019-05-21 11:30:00,26.76,26.78,26.63,26.66,193365.0,26.76,26.78,26.63,26.66,193365.0
2019-05-21 12:00:00,26.66,26.71,26.61,26.7,136922.0,26.66,26.71,26.61,26.7,136922.0
2019-05-21 12:30:00,26.69,26.76,26.63,26.68,100051.0,26.69,26.76,26.63,26.68,100051.0
2019-05-21 13:00:00,26.68,26.84,26.68,26.84,120193.0,26.68,26.84,26.68,26.84,120193.0
2019-05-21 13:30:00,26.85,26.98,26.81,26.91,132471.0,26.85,26.98,26.81,26.91,132471.0
2019-05-21 14:00:00,26.92,27.03,26.91,27.0,172055.0,26.92,27.03,26.91,27.0,172055.0
2019-05-21 14:30:00,27.0,27.06,26.99,27.04,183138.0,27.0,27.06,26.99,27.04,183138.0
2019-05-21 15:00:00,27.04,27.17,27.01,27.16,289495.0,27.04,27.17,27.01,27.16,289495.0
2019-05-21 15:30:00,27.16,27.26,26.96,27.0,946899.0,27.16,27.26,26.96,27.0,946899.0
2019-05-22 09:30:00,25.83,25.84,25.0,25.1,1616484.0,25.83,25.84,25.0,25.1,1616484.0
2019-05-22 10:00:00,25.12,25.38,24.77,25.1,1351121.0,25.12,25.38,24.77,25.1,1351121.0
2019-05-22 10:30:00,25.08,25.16,24.81,25.12,753300.0,25.08,25.16,24.81,25.12,753300.0
2019-05-22 11:00:00,25.1,25.19,24.9,24.95,587805.0,25.1,25.19,24.9,24.95,587805.0
2019-05-22 11:30:00,24.95,25.09,24.79,24.88,377069.0,24.95,25.09,24.79,24.88,377069.0
2019-05-22 12:00:00,24.89,24.96,24.75,24.79,302854.0,24.89,24.96,24.75,24.79,302854.0
2019-05-22 12:30:00,24.8,24.85,24.52,24.54,460757.0,24.8,24.85,24.52,24.54,460757.0
2019-05-22 13:00:00,24.54,24.67,24.47,24.61,362072.0,24.54,24.67,24.47,24.61,362072.0
2019-05-22 13:30:00,24.61,24.63,24.42,24.6,335015.0,24.61,24.63,24.42,24.6,335015.0
2019-05-22 14:00:00,24.59,24.6,24.47,24.51,286767.0,24.59,24.6,24.47,24.51,286767.0
2019-05-22 14:30:00,24.5,24.58,24.47,24.54,237983.0,24.5,24.58,24.47,24.54,237983.0
2019-05-22 15:00:00,24.54,24.56,24.06,24.16,807685.0,24.54,24.56,24.06,24.16,807685.0
2019-05-22 15:30:00,24.16,24.42,24.16,24.32,1279455.0,24.16,24.42,24.16,24.32,1279455.0
2019-05-23 09:30:00,24.05,24.59,24.04,24.48,475506.0,24.05,24.59,24.04,24.48,475506.0
2019-05-23 10:00:00,24.48,24.98,24.47,24.97,461053.0,24.48,24.98,24.47,24.97,461053.0
2019-05-23 10:30:00,24.98,24.98,24.56,24.56,414684.0,24.98,24.98,24.56,24.56,414684.0
2019-05-23 11:00:00,24.57,24.61,24.41,24.42,295852.0,24.57,24.61,24.41,24.42,295852.0
2019-05-23 11:30:00,24.42,24.48,24.07,24.1,380441.0,24.42,24.48,24.07,24.1,380441.0
2019-05-23 12:00:00,24.11,24.15,24.04,24.09,231315.0,24.11,24.15,24.04,24.09,231315.0
2019-05-23 12:30:00,24.1,24.13,23.89,23.89,304055.0,24.1,24.13,23.89,23.89,304055.0
2019-05-23 13:00:00,23.89,23.91,23.79,23.87,331182.0,23.89,23.91,23.79,23.87,331182.0
2019-05-23 13:30:00,23.87,23.99,23.86,23.94,153172.0,23.87,23.99,23.86,23.94,153172.0
2019-05-23 14:00:00,23.94,23.96,23.84,23.84,168076.0,23.94,23.96,23.84,23.84,168076.0
2019-05-23 14:30:00,23.84,23.86,23.66,23.66,252831.0,23.84,23.86,23.66,23.66,252831.0
2019-05-23 15:00:00,23.67,23.83,23.65,23.82,347759.0,23.67,23.83,23.65,23.82,347759.0
2019-05-23 15:30:00,23.82,23.89,23.77,23.84,708466.0,23.82,23.89,23.77,23.84,708466.0
2019-05-24 09:30:00,24.04,24.4,23.73,24.39,309553.0,24.04,24.4,23.73,24.39,309553.0
2019-05-24 10:00:00,24.4,24.49,24.29,24.32,259316.0,24.4,24.49,24.29,24.32,259316.0
2019-05-24 10:30:00,24.32,24.43,24.25,24.43,189689.0,24.32,24.43,24.25,24.43,189689.0
2019-05-24 11:00:00,24.44,24.48,24.27,24.28,174214.0,24.44,24.48,24.27,24.28,174214.0
2019-05-24 11:30:00,24.28,24.28,24.16,24.25,158996.0,24.28,24.28,24.16,24.25,158996.0
2019-05-24 12:00:00,24.25,24.32,24.2,24.22,132619.0,24.25,24.32,24.2,24.22,132619.0
2019-05-24 12:30:00,24.23,24.41,24.23,24.35,112023.0,24.23,24.41,24.23,24.35,112023.0
2019-05-24 13:00:00,24.35,24.42,24.33,24.39,102682.0,24.35,24.42,24.33,24.39,102682.0
2019-05-24 13:30:00,24.4,24.4,24.28,24.33,160597.0,24.4,24.4,24.28,24.33,160597.0
2019-05-24 14:00:00,24.33,24.44,24.31,24.44,154148.0,24.33,24.44,24.31,24.44,154148.0
2019-05-24 14:30:00,24.44,24.53,24.4,24.48,338109.0,24.44,24.53,24.4,24.48,338109.0
2019-05-24 15:00:00,24.48,24.51,24.42,24.46,230670.0,24.48,24.51,24.42,24.46,230670.0
2019-05-24 15:30:00,24.46,24.52,24.4,24.43,536318.0,24.46,24.52,24.4,24.43,536318.0
2019-05-28 09:30:00,24.49,24.92,24.49,24.82,233591.0,24.49,24.92,24.49,24.82,233591.0
2019-05-28 10:00:00,24.82,24.97,24.67,24.68,451827.0,24.82,24.97,24.67,24.68,451827.0
2019-05-28 10:30:00,24.68,24.75,24.62,24.74,196842.0,24.68,24.75,24.62,24.74,196842.0
2019-05-28 11:00:00,24.73,24.74,24.52,24.59,244122.0,24.73,24.74,24.52,24.59,244122.0
2019-05-28 11:30:00,24.59,24.72,24.52,24.53,208192.0,24.59,24.72,24.52,24.53,208192.0
2019-05-28 12:00:00,24.54,24.64,24.51,24.52,156676.0,24.54,24.64,24.51,24.52,156676.0
2019-05-28 12:30:00,24.52,24.54,24.43,24.47,234637.0,24.52,24.54,24.43,24.47,234637.0
2019-05-28 13:00:00,24.48,24.52,24.39,24.44,188064.0,24.48,24.52,24.39,24.44,188064.0
2019-05-28 13:30:00,24.44,24.49,24.3,24.32,193110.0,24.44,24.49,24.3,24.32,193110.0
2019-05-28 14:00:00,24.33,24.33,24.17,24.19,315453.0,24.33,24.33,24.17,24.19,315453.0
2019-05-28 14:30:00,24.19,24.3,24.18,24.28,168629.0,24.19,24.3,24.18,24.28,168629.0
2019-05-28 15:00:00,24.28,24.29,24.1,24.11,262275.0,24.28,24.29,24.1,24.11,262275.0
2019-05-28 15:30:00,24.11,24.14,23.98,23.99,669261.0,24.11,24.14,23.98,23.99,669261.0
2019-05-29 09:30:00,23.45,23.87,23.29,23.71,412144.0,23.45,23.87,23.29,23.71,412144.0
2019-05-29 10:00:00,23.71,23.83,23.47,23.55,275973.0,23.71,23.83,23.47,23.55,275973.0
2019-05-29 10:30:00,23.55,23.77,23.53,23.71,241308.0,23.55,23.77,23.53,23.71,241308.0
2019-05-29 11:00:00,23.71,23.79,23.46,23.49,260509.0,23.71,23.79,23.46,23.49,260509.0
2019-05-29 11:30:00,23.5,23.58,23.43,23.52,223610.0,23.5,23.58,23.43,23.52,223610.0
2019-05-29 12:00:00,23.52,23.65,23.48,23.64,251072.0,23.52,23.65,23.48,23.64,251072.0
2019-05-29 12:30:00,23.64,23.69,23.58,23.58,124999.0,23.64,23.69,23.58,23.58,124999.0
2019-05-29 13:00:00,23.59,23.8,23.58,23.8,135996.0,23.59,23.8,23.58,23.8,135996.0
2019-05-29 13:30:00,23.8,23.83,23.72,23.73,148586.0,23.8,23.83,23.72,23.73,148586.0
2019-05-29 14:00:00,23.73,23.8,23.69,23.79,279448.0,23.73,23.8,23.69,23.79,279448.0
2019-05-29 14:30:00,23.79,23.79,23.65,23.69,225870.0,23.79,23.79,23.65,23.69,225870.0
2019-05-29 15:00:00,23.68,23.74,23.62,23.64,464149.0,23.68,23.74,23.62,23.64,464149.0
2019-05-29 15:30:00,23.64,23.73,23.56,23.56,637910.0,23.64,23.73,23.56,23.56,637910.0
2019-05-30 09:30:00,23.5,23.7,23.33,23.61,179261.0,23.5,23.7,23.33,23.61,179261.0
2019-05-30 10:00:00,23.61,23.74,23.41,23.45,246545.0,23.61,23.74,23.41,23.45,246545.0
2019-05-30 10:30:00,23.44,23.51,23.26,23.31,290008.0,23.44,23.51,23.26,23.31,290008.0
2019-05-30 11:00:00,23.3,23.32,22.96,22.96,303410.0,23.3,23.32,22.96,22.96,303410.0
2019-05-30 11:30:00,22.96,23.13,22.96,23.08,145080.0,22.96,23.13,22.96,23.08,145080.0
2019-05-30 12:00:00,23.09,23.1,22.92,22.92,240112.0,23.09,23.1,22.92,22.92,240112.0
2019-05-30 12:30:00,22.91,23.02,22.87,22.91,167304.0,22.91,23.02,22.87,22.91,167304.0
2019-05-30 13:00:00,22.91,22.92,22.79,22.89,326655.0,22.91,22.92,22.79,22.89,326655.0
2019-05-30 13:30:00,22.89,22.91,22.75,22.8,159861.0,22.89,22.91,22.75,22.8,159861.0
2019-05-30 14:00:00,22.8,22.8,22.67,22.71,152048.0,22.8,22.8,22.67,22.71,152048.0
2019-05-30 14:30:00,22.71,22.75,22.61,22.7,214214.0,22.71,22.75,22.61,22.7,214214.0
2019-05-30 15:00:00,22.69,22.75,22.66,22.71,178735.0,22.69,22.75,22.66,22.71,178735.0
2019-05-30 15:30:00,22.71,22.75,22.65,22.67,630704.0,22.71,22.75,22.65,22.67,630704.0
2019-05-31 09:30:00,22.44,22.53,22.19,22.44,154665.0,22.44,22.53,22.19,22.44,154665.0
2019-05-31 10:00:00,22.42,22.52,22.38,22.45,153700.0,22.42,22.52,22.38,22.45,153700.0
2019-05-31 10:30:00,22.45,22.72,22.43,22.69,268971.0,22.45,22.72,22.43,22.69,268971.0
2019-05-31 11:00:00,22.69,22.75,22.48,22.51,294494.0,22.69,22.75,22.48,22.51,294494.0
2019-05-31 11:30:00,22.51,22.55,22.42,22.5,172583.0,22.51,22.55,22.42,22.5,172583.0
2019-05-31 12:00:00,22.5,22.5,22.36,22.39,182257.0,22.5,22.5,22.36,22.39,182257.0
2019-05-31 12:30:00,22.39,22.41,22.34,22.37,105220.0,22.39,22.41,22.34,22.37,105220.0
2019-05-31 13:00:00,22.37,22.46,22.35,22.46,73378.0,22.37,22.46,22.35,22.46,73378.0
2019-05-31 13:30:00,22.46,22.46,22.37,22.44,76750.0,22.46,22.46,22.37,22.44,76750.0
2019-05-31 14:00:00,22.45,22.46,22.29,22.38,184759.0,22.45,22.46,22.29,22.38,184759.0
2019-05-31 14:30:00,22.38,22.39,22.28,22.35,97979.0,22.38,22.39,22.28,22.35,97979.0
2019-05-31 15:00:00,22.35,22.36,22.28,22.32,137408.0,22.35,22.36,22.28,22.32,137408.0
2019-05-31 15:30:00,22.31,22.57,22.29,22.45,984049.0,22.31,22.57,22.29,22.45,984049.0
2019-06-03 09:30:00,22.36,22.69,22.3,22.58,103917.0,22.36,22.69,22.3,22.58,103917.0
2019-06-03 10:00:00,22.58,22.93,22.57,22.91,242886.0,22.58,22.93,22.57,22.91,242886.0
2019-06-03 10:30:00,22.91,23.11,22.9,23.1,214285.0,22.91,23.11,22.9,23.1,214285.0
2019-06-03 11:00:00,23.09,23.1,22.9,23.01,202118.0,23.09,23.1,22.9,23.01,202118.0
2019-06-03 11:30:00,23.01,23.06,22.87,22.88,117174.0,23.01,23.06,22.87,22.88,117174.0
2019-06-03 12:00:00,22.87,22.9,22.8,22.87,223065.0,22.87,22.9,22.8,22.87,223065.0
2019-06-03 12:30:00,22.87,22.89,22.79,22.82,96471.0,22.87,22.89,22.79,22.82,96471.0
2019-06-03 13:00:00,22.82,23.02,22.79,22.95,104502.0,22.82,23.02,22.79,22.95,104502.0
2019-06-03 13:30:00,22.94,23.08,22.9,23.05,98400.0,22.94,23.08,22.9,23.05,98400.0
2019-06-03 14:00:00,23.06,23.1,23.0,23.08,164924.0,23.06,23.1,23.0,23.08,164924.0
2019-06-03 14:30:00,23.09,23.11,22.92,22.94,129215.0,23.09,23.11,22.92,22.94,129215.0
2019-06-03 15:00:00,22.95,22.95,22.79,22.79,220470.0,22.95,22.95,22.79,22.79,220470.0
2019-06-03 15:30:00,22.78,22.88,22.77,22.82,709215.0,22.78,22.88,22.77,22.82,709215.0
2019-06-04 09:30:00,23.07,23.5,23.07,23.5,193664.0,23.07,23.5,23.07,23.5,193664.0
2019-06-04 10:00:00,23.49,23.71,23.4,23.68,159246.0,23.49,23.71,23.4,23.68,159246.0
2019-06-04 10:30:00,23.67,23.71,23.48,23.71,118204.0,23.67,23.71,23.48,23.71,118204.0
2019-06-04 11:00:00,23.71,23.81,23.66,23.68,178058.0,23.71,23.81,23.66,23.68,178058.0
2019-06-04 11:30:00,23.68,23.8,23.67,23.67,72483.0,23.68,23.8,23.67,23.67,72483.0
2019-06-04 12:00:00,23.67,23.77,23.58,23.71,61406.0,23.67,23.77,23.58,23.71,61406.0
2019-06-04 12:30:00,23.71,23.72,23.63,23.65,210277.0,23.71,23.72,23.63,23.65,210277.0
2019-06-04 13:00:00,23.66,23.75,23.66,23.72,150020.0,23.66,23.75,23.66,23.72,150020.0
2019-06-04 13:30:00,23.71,23.76,23.66,23.7,113890.0,23.71,23.76,23.66,23.7,113890.0
2019-06-04 14:00:00,23.7,23.7,23.54,23.58,72048.0,23.7,23.7,23.54,23.58,72048.0
2019-06-04 14:30:00,23.58,23.59,23.46,23.54,228520.0,23.58,23.59,23.46,23.54,228520.0
2019-06-04 15:00:00,23.54,23.62,23.53,23.6,107981.0,23.54,23.62,23.53,23.6,107981.0
2019-06-04 15:30:00,23.59,23.76,23.56,23.74,658605.0,23.59,23.76,23.56,23.74,658605.0
2019-06-05 09:30:00,23.95,24.28,23.49,23.76,267073.0,23.95,24.28,23.49,23.76,267073.0
2019-06-05 10:00:00,23.76,23.85,23.61,23.72,217111.0,23.76,23.85,23.61,23.72,217111.0
2019-06-05 10:30:00,23.71,23.86,23.61,23.84,234866.0,23.71,23.86,23.61,23.84,234866.0
2019-06-05 11:00:00,23.85,23.99,23.85,23.9,152918.0,23.85,23.99,23.85,23.9,152918.0
2019-06-05 11:30:00,23.89,23.93,23.76,23.86,112891.0,23.89,23.93,23.76,23.86,112891.0
2019-06-05 12:00:00,23.85,23.93,23.83,23.93,113753.0,23.85,23.93,23.83,23.93,113753.0
2019-06-05 12:30:00,23.93,24.05,23.87,24.0,120534.0,23.93,24.05,23.87,24.0,120534.0
2019-06-05 13:00:00,24.0,24.02,23.85,23.88,90567.0,24.0,24.02,23.85,23.88,90567.0
2019-06-05 13:30:00,23.88,24.0,23.85,23.93,89739.0,23.88,24.0,23.85,23.93,89739.0
2019-06-05 14:00:00,23.93,23.93,23.82,23.84,112922.0,23.93,23.93,23.82,23.84,112922.0
2019-06-05 14:30:00,23.84,23.88,23.81,23.85,221027.0,23.84,23.88,23.81,23.85,221027.0
2019-06-05 15:00:00,23.84,23.85,23.76,23.84,192089.0,23.84,23.85,23.76,23.84,192089.0
2019-06-05 15:30:00,23.83,23.83,23.72,23.77,464833.0,23.83,23.83,23.72,23.77,464833.0
2019-06-06 09:30:00,24.0,24.22,23.27,23.27,319210.0,24.0,24.22,23.27,23.27,319210.0
2019-06-06 10:00:00,23.27,23.32,23.0,23.25,251425.0,23.27,23.32,23.0,23.25,251425.0
2019-06-06 10:30:00,23.25,23.29,23.08,23.11,123606.0,23.25,23.29,23.08,23.11,123606.0
2019-06-06 11:00:00,23.1,23.16,22.96,22.98,133358.0,23.1,23.16,22.96,22.98,133358.0
2019-06-06 11:30:00,22.98,23.03,22.82,22.85,134842.0,22.98,23.03,22.82,22.85,134842.0
2019-06-06 12:00:00,22.84,23.12,22.84,23.08,99698.0,22.84,23.12,22.84,23.08,99698.0
2019-06-06 12:30:00,23.07,23.15,22.96,22.98,105615.0,23.07,23.15,22.96,22.98,105615.0
2019-06-06 13:00:00,22.98,23.06,22.96,22.98,130603.0,22.98,23.06,22.96,22.98,130603.0
2019-06-06 13:30:00,22.99,23.05,22.94,23.01,68538.0,22.99,23.05,22.94,23.01,68538.0
2019-06-06 14:00:00,23.01,23.11,23.0,23.11,69593.0,23.01,23.11,23.0,23.11,69593.0
2019-06-06 14:30:00,23.11,23.21,23.06,23.09,147224.0,23.11,23.21,23.06,23.09,147224.0
2019-06-06 15:00:00,23.1,23.22,23.09,23.22,109308.0,23.1,23.22,23.09,23.22,109308.0
2019-06-06 15:30:00,23.21,23.3,23.19,23.22,581642.0,23.21,23.3,23.19,23.22,581642.0
2019-06-07 09:30:00,23.37,23.66,23.09,23.63,184968.0,23.37,23.66,23.09,23.63,184968.0
2019-06-07 10:00:00,23.64,23.76,23.47,23.5,111364.0,23.64,23.76,23.47,23.5,111364.0
2019-06-07 10:30:00,23.51,23.7,23.47,23.68,121196.0,23.51,23.7,23.47,23.68,121196.0
2019-06-07 11:00:00,23.67,23.67,23.43,23.48,156711.0,23.67,23.67,23.43,23.48,156711.0
2019-06-07 11:30:00,23.48,23.51,23.4,23.43,105451.0,23.48,23.51,23.4,23.43,105451.0
2019-06-07 12:00:00,23.43,23.46,23.35,23.41,115409.0,23.43,23.46,23.35,23.41,115409.0
2019-06-07 12:30:00,23.41,23.43,23.33,23.37,109162.0,23.41,23.43,23.33,23.37,109162.0
2019-06-07 13:00:00,23.37,23.37,23.3,23.34,102256.0,23.37,23.37,23.3,23.34,102256.0
2019-06-07 13:30:00,23.34,23.38,23.29,23.38,99839.0,23.34,23.38,23.29,23.38,99839.0
2019-06-07 14:00:00,23.38,23.38,23.29,23.29,131133.0,23.38,23.38,23.29,23.29,131133.0
2019-06-07 14:30:00,23.29,23.39,23.28,23.32,97028.0,23.29,23.39,23.28,23.32,97028.0
2019-06-07 15:00:00,23.33,23.42,23.32,23.39,186067.0,23.33,23.42,23.32,23.39,186067.0
2019-06-07 15:30:00,23.39,23.49,23.31,23.33,619043.0,23.39,23.49,23.31,23.33,619043.0
2019-06-10 09:30:00,23.54,23.83,23.49,23.52,151115.0,23.54,23.83,23.49,23.52,151115.0
2019-06-10 10:00:00,23.53,23.58,23.23,23.31,176521.0,23.53,23.58,23.23,23.31,176521.0
2019-06-10 10:30:00,23.31,23.33,23.15,23.21,164425.0,23.31,23.33,23.15,23.21,164425.0
2019-06-10 11:00:00,23.2,23.39,23.15,23.21,188213.0,23.2,23.39,23.15,23.21,188213.0
2019-06-10 11:30:00,23.22,23.31,23.17,23.21,159078.0,23.22,23.31,23.17,23.21,159078.0
2019-06-10 12:00:00,23.21,23.3,23.1,23.12,106353.0,23.21,23.3,23.1,23.12,106353.0
2019-06-10 12:30:00,23.11,23.2,23.09,23.14,113757.0,23.11,23.2,23.09,23.14,113757.0
2019-06-10 13:00:00,23.13,23.17,23.1,23.16,99396.0,23.13,23.17,23.1,23.16,99396.0
2019-06-10 13:30:00,23.16,23.17,23.01,23.05,114782.0,23.16,23.17,23.01,23.05,114782.0
2019-06-10 14:00:00,23.05,23.05,22.9,22.95,158489.0,23.05,23.05,22.9,22.95,158489.0
2019-06-10 14:30:00,22.95,23.05,22.94,23.03,99172.0,22.95,23.05,22.94,23.03,99172.0
2019-06-10 15:00:00,23.03,23.05,22.96,23.02,135246.0,23.03,23.05,22.96,23.02,135246.0
2019-06-10 15:30:00,23.02,23.09,23.0,23.06,382893.0,23.02,23.09,23.0,23.06,382893.0
2019-06-11 09:30:00,23.25,23.32,22.92,23.26,500958.0,23.25,23.32,22.92,23.26,500958.0
2019-06-11 10:00:00,23.26,23.28,22.91,23.11,150160.0,23.26,23.28,22.91,23.11,150160.0
2019-06-11 10:30:00,23.11,23.23,22.97,23.0,187769.0,23.11,23.23,22.97,23.0,187769.0
2019-06-11 11:00:00,23.0,23.21,22.95,23.16,187592.0,23.0,23.21,22.95,23.16,187592.0
2019-06-11 11:30:00,23.18,23.23,22.99,22.99,68269.0,23.18,23.23,22.99,22.99,68269.0
2019-06-11 12:00:00,22.99,23.11,22.99,23.07,83167.0,22.99,23.11,22.99,23.07,83167.0
2019-06-11 12:30:00,23.06,23.1,23.0,23.06,112097.0,23.06,23.1,23.0,23.06,112097.0
2019-06-11 13:00:00,23.06,23.09,23.0,23.05,97060.0,23.06,23.09,23.0,23.05,97060.0
2019-06-11 13:30:00,23.05,23.18,23.04,23.18,101864.0,23.05,23.18,23.04,23.18,101864.0
2019-06-11 14:00:00,23.17,23.18,23.09,23.11,111198.0,23.17,23.18,23.09,23.11,111198.0
2019-06-11 14:30:00,23.1,23.1,22.98,23.08,108477.0,23.1,23.1,22.98,23.08,108477.0
2019-06-11 15:00:00,23.08,23.09,23.03,23.07,92466.0,23.08,23.09,23.03,23.07,92466.0
2019-06-11 15:30:00,23.07,23.07,22.94,22.98,410593.0,23.07,23.07,22.94,22.98,410593.0
2019-06-12 09:30:00,22.99,23.05,22.71,22.75,210607.0,22.99,23.05,22.71,22.75,210607.0
2019-06-12 10:00:00,22.75,22.85,22.74,22.78,188718.0,22.75,22.85,22.74,22.78,188718.0
2019-06-12 10:30:00,22.78,22.81,22.63,22.65,124391.0,22.78,22.81,22.63,22.65,124391.0
2019-06-12 11:00:00,22.65,22.66,22.57,22.62,133559.0,22.65,22.66,22.57,22.62,133559.0
2019-06-12 11:30:00,22.61,22.66,22.59,22.6,75348.0,22.61,22.66,22.59,22.6,75348.0
2019-06-12 12:00:00,22.6,22.7,22.58,22.69,76397.0,22.6,22.7,22.58,22.69,76397.0
2019-06-12 12:30:00,22.7,22.78,22.67,22.74,73851.0,22.7,22.78,22.67,22.74,73851.0
2019-06-12 13:00:00,22.73,22.76,22.63,22.7,104254.0,22.73,22.76,22.63,22.7,104254.0
2019-06-12 13:30:00,22.7,22.73,22.63,22.66,59969.0,22.7,22.73,22.63,22.66,59969.0
2019-06-12 14:00:00,22.65,22.72,22.63,22.71,54655.0,22.65,22.72,22.63,22.71,54655.0
2019-06-12 14:30:00,22.71,22.76,22.64,22.73,78769.0,22.71,22.76,22.64,22.73,78769.0
2019-06-12 15:00:00,22.73,22.76,22.68,22.73,123682.0,22.73,22.76,22.68,22.73,123682.0
2019-06-12 15:30:00,22.74,22.8,22.71,22.79,440760.0,22.74,22.8,22.71,22.79,440760.0
2019-06-13 09:30:00,22.76,23.17,22.62,23.02,129828.0,22.76,23.17,22.62,23.02,129828.0
2019-06-13 10:00:00,23.03,23.03,22.61,22.77,141644.0,23.03,23.03,22.61,22.77,141644.0
2019-06-13 10:30:00,22.78,22.79,22.62,22.66,58503.0,22.78,22.79,22.62,22.66,58503.0
2019-06-13 11:00:00,22.66,22.84,22.66,22.8,99313.0,22.66,22.84,22.66,22.8,99313.0
2019-06-13 11:30:00,22.79,22.97,22.74,22.94,52921.0,22.79,22.97,22.74,22.94,52921.0
2019-06-13 12:00:00,22.95,23.06,22.92,23.03,50362.0,22.95,23.06,22.92,23.03,50362.0
2019-06-13 12:30:00,23.03,23.16,23.0,23.12,48454.0,23.03,23.16,23.0,23.12,48454.0
2019-06-13 13:00:00,23.13,23.13,23.05,23.12,57707.0,23.13,23.13,23.05,23.12,57707.0
2019-06-13 13:30:00,23.12,23.13,23.04,23.1,42571.0,23.12,23.13,23.04,23.1,42571.0
2019-06-13 14:00:00,23.1,23.15,23.08,23.13,71200.0,23.1,23.15,23.08,23.13,71200.0
2019-06-13 14:30:00,23.13,23.14,23.05,23.05,105402.0,23.13,23.14,23.05,23.05,105402.0
2019-06-13 15:00:00,23.05,23.16,23.05,23.14,80004.0,23.05,23.16,23.05,23.14,80004.0
2019-06-13 15:30:00,23.14,23.16,23.09,23.15,241529.0,23.14,23.16,23.09,23.15,241529.0
2019-06-14 09:30:00,23.17,23.41,23.11,23.21,63647.0,23.17,23.41,23.11,23.21,63647.0
2019-06-14 10:00:00,23.23,23.53,23.2,23.5,70710.0,23.23,23.53,23.2,23.5,70710.0
2019-06-14 10:30:00,23.52,23.62,23.43,23.62,119346.0,23.52,23.62,23.43,23.62,119346.0
2019-06-14 11:00:00,23.62,23.83,23.52,23.58,338109.0,23.62,23.83,23.52,23.58,338109.0
2019-06-14 11:30:00,23.57,23.59,23.48,23.59,92039.0,23.57,23.59,23.48,23.59,92039.0
2019-06-14 12:00:00,23.59,23.6,23.47,23.48,94041.0,23.59,23.6,23.47,23.48,94041.0
2019-06-14 12:30:00,23.49,23.6,23.49,23.55,211830.0,23.49,23.6,23.49,23.55,211830.0
2019-06-14 13:00:00,23.55,23.75,23.54,23.75,146614.0,23.55,23.75,23.54,23.75,146614.0
2019-06-14 13:30:00,23.74,23.84,23.73,23.8,92241.0,23.74,23.84,23.73,23.8,92241.0
2019-06-14 14:00:00,23.8,23.89,23.77,23.86,117112.0,23.8,23.89,23.77,23.86,117112.0
2019-06-14 14:30:00,23.86,23.91,23.79,23.8,112643.0,23.86,23.91,23.79,23.8,112643.0
2019-06-14 15:00:00,23.8,23.88,23.77,23.79,192218.0,23.8,23.88,23.77,23.79,192218.0
2019-06-14 15:30:00,23.79,23.86,23.77,23.85,493984.0,23.79,23.86,23.77,23.85,493984.0
2019-06-17 09:30:00,23.82,24.01,23.31,23.5,254943.0,23.82,24.01,23.31,23.5,254943.0
2019-06-17 10:00:00,23.51,23.86,23.5,23.74,231397.0,23.51,23.86,23.5,23.74,231397.0
2019-06-17 10:30:00,23.75,24.0,23.75,23.96,219811.0,23.75,24.0,23.75,23.96,219811.0
2019-06-17 11:00:00,23.97,24.11,23.94,24.06,242904.0,23.97,24.11,23.94,24.06,242904.0
2019-06-17 11:30:00,24.06,24.17,24.05,24.12,152841.0,24.06,24.17,24.05,24.12,152841.0
2019-06-17 12:00:00,24.11,24.13,23.96,24.02,118773.0,24.11,24.13,23.96,24.02,118773.0
2019-06-17 12:30:00,24.01,24.05,23.94,23.97,88131.0,24.01,24.05,23.94,23.97,88131.0
2019-06-17 13:00:00,23.96,24.0,23.87,23.89,104657.0,23.96,24.0,23.87,23.89,104657.0
2019-06-17 13:30:00,23.89,23.94,23.82,23.87,183148.0,23.89,23.94,23.82,23.87,183148.0
2019-06-17 14:00:00,23.87,23.91,23.82,23.82,126296.0,23.87,23.91,23.82,23.82,126296.0
2019-06-17 14:30:00,23.83,24.07,23.83,24.02,285604.0,23.83,24.07,23.83,24.02,285604.0
2019-06-17 15:00:00,24.01,24.04,23.98,24.01,204701.0,24.01,24.04,23.98,24.01,204701.0
2019-06-17 15:30:00,24.01,24.11,23.99,24.07,801615.0,24.01,24.11,23.99,24.07,801615.0
2019-06-18 09:30:00,24.05,24.72,23.92,24.59,275239.0,24.05,24.72,23.92,24.59,275239.0
2019-06-18 10:00:00,24.58,24.6,24.16,24.26,180830.0,24.58,24.6,24.16,24.26,180830.0
2019-06-18 10:30:00,24.28,24.32,24.08,24.13,130694.0,24.28,24.32,24.08,24.13,130694.0
2019-06-18 11:00:00,24.12,24.15,23.84,23.95,191801.0,24.12,24.15,23.84,23.95,191801.0
2019-06-18 11:30:00,23.96,24.05,23.83,23.85,192982.0,23.96,24.05,23.83,23.85,192982.0
2019-06-18 12:00:00,23.85,23.9,23.82,23.85,71725.0,23.85,23.9,23.82,23.85,71725.0
2019-06-18 12:30:00,23.85,23.85,23.71,23.77,112129.0,23.85,23.85,23.71,23.77,112129.0
2019-06-18 13:00:00,23.76,23.9,23.76,23.88,71718.0,23.76,23.9,23.76,23.88,71718.0
2019-06-18 13:30:00,23.87,23.91,23.85,23.89,66483.0,23.87,23.91,23.85,23.89,66483.0
2019-06-18 14:00:00,23.89,23.99,23.84,23.94,139105.0,23.89,23.99,23.84,23.94,139105.0
2019-06-18 14:30:00,23.95,23.95,23.85,23.88,96481.0,23.95,23.95,23.85,23.88,96481.0
2019-06-18 15:00:00,23.88,23.91,23.81,23.83,138018.0,23.88,23.91,23.81,23.83,138018.0
2019-06-18 15:30:00,23.82,23.83,23.65,23.77,462242.0,23.82,23.83,23.65,23.77,462242.0
2019-06-19 09:30:00,23.88,23.88,23.21,23.55,154457.0,23.88,23.88,23.21,23.55,154457.0
2019-06-19 10:00:00,23.55,23.67,23.5,23.53,184576.0,23.55,23.67,23.5,23.53,184576.0
2019-06-19 10:30:00,23.55,23.62,23.51,23.55,162549.0,23.55,23.62,23.51,23.55,162549.0
2019-06-19 11:00:00,23.56,23.61,23.39,23.52,99233.0,23.56,23.61,23.39,23.52,99233.0
2019-06-19 11:30:00,23.51,23.58,23.43,23.5,116606.0,23.51,23.58,23.43,23.5,116606.0
2019-06-19 12:00:00,23.5,23.58,23.44,23.52,71285.0,23.5,23.58,23.44,23.52,71285.0
2019-06-19 12:30:00,23.53,23.61,23.5,23.58,70345.0,23.53,23.61,23.5,23.58,70345.0
2019-06-19 13:00:00,23.58,23.58,23.5,23.56,65559.0,23.58,23.58,23.5,23.56,65559.0
2019-06-19 13:30:00,23.56,23.62,23.53,23.54,85045.0,23.56,23.62,23.53,23.54,85045.0
2019-06-19 14:00:00,23.55,23.63,23.45,23.53,155277.0,23.55,23.63,23.45,23.53,155277.0
2019-06-19 14:30:00,23.53,23.59,23.48,23.5,111765.0,23.53,23.59,23.48,23.5,111765.0
2019-06-19 15:00:00,23.5,23.55,23.43,23.52,152796.0,23.5,23.55,23.43,23.52,152796.0
2019-06-19 15:30:00,23.52,23.6,23.4,23.45,640877.0,23.52,23.6,23.4,23.45,640877.0
2019-06-20 09:30:00,23.65,23.69,23.32,23.46,89130.0,23.65,23.69,23.32,23.46,89130.0
2019-06-20 10:00:00,23.45,23.53,23.33,23.43,125227.0,23.45,23.53,23.33,23.43,125227.0
2019-06-20 10:30:00,23.44,23.44,23.29,23.36,91684.0,23.44,23.44,23.29,23.36,91684.0
2019-06-20 11:00:00,23.36,23.37,23.09,23.15,116598.0,23.36,23.37,23.09,23.15,116598.0
2019-06-20 11:30:00,23.14,23.19,23.04,23.17,80120.0,23.14,23.19,23.04,23.17,80120.0
2019-06-20 12:00:00,23.18,23.25,23.17,23.22,69178.0,23.18,23.25,23.17,23.22,69178.0
2019-06-20 12:30:00,23.23,23.28,23.21,23.26,58953.0,23.23,23.28,23.21,23.26,58953.0
2019-06-20 13:00:00,23.26,23.28,23.13,23.19,85375.0,23.26,23.28,23.13,23.19,85375.0
2019-06-20 13:30:00,23.19,23.29,23.16,23.27,61182.0,23.19,23.29,23.16,23.27,61182.0
2019-06-20 14:00:00,23.27,23.39,23.25,23.36,70955.0,23.27,23.39,23.25,23.36,70955.0
2019-06-20 14:30:00,23.35,23.39,23.32,23.36,85069.0,23.35,23.39,23.32,23.36,85069.0
2019-06-20 15:00:00,23.37,23.41,23.33,23.38,82729.0,23.37,23.41,23.33,23.38,82729.0
2019-06-20 15:30:00,23.38,23.5,23.37,23.44,312636.0,23.38,23.5,23.37,23.44,312636.0
2019-06-21 09:30:00,23.4,23.41,23.04,23.11,244703.0,23.4,23.41,23.04,23.11,244703.0
2019-06-21 10:00:00,23.11,23.22,23.03,23.17,106425.0,23.11,23.22,23.03,23.17,106425.0
2019-06-21 10:30:00,23.16,23.32,23.16,23.32,56710.0,23.16,23.32,23.16,23.32,56710.0
2019-06-21 11:00:00,23.31,23.38,23.26,23.36,70199.0,23.31,23.38,23.26,23.36,70199.0
2019-06-21 11:30:00,23.37,23.51,23.36,23.5,92178.0,23.37,23.51,23.36,23.5,92178.0
2019-06-21 12:00:00,23.5,23.53,23.46,23.5,74884.0,23.5,23.53,23.46,23.5,74884.0
2019-06-21 12:30:00,23.5,23.57,23.49,23.54,49424.0,23.5,23.57,23.49,23.54,49424.0
2019-06-21 13:00:00,23.54,23.6,23.48,23.59,104904.0,23.54,23.6,23.48,23.59,104904.0
2019-06-21 13:30:00,23.59,23.75,23.55,23.72,81761.0,23.59,23.75,23.55,23.72,81761.0
2019-06-21 14:00:00,23.73,23.76,23.7,23.75,77603.0,23.73,23.76,23.7,23.75,77603.0
2019-06-21 14:30:00,23.74,23.76,23.68,23.75,80342.0,23.74,23.76,23.68,23.75,80342.0
2019-06-21 15:00:00,23.75,23.78,23.61,23.66,86153.0,23.75,23.78,23.61,23.66,86153.0
2019-06-21 15:30:00,23.66,23.73,23.48,23.55,485319.0,23.66,23.73,23.48,23.55,485319.0
2019-06-24 09:30:00,23.46,23.74,23.28,23.67,220586.0,23.46,23.74,23.28,23.67,220586.0
2019-06-24 10:00:00,23.67,23.85,23.59,23.67,195227.0,23.67,23.85,23.59,23.67,195227.0
2019-06-24 10:30:00,23.67,23.73,23.61,23.64,123062.0,23.67,23.73,23.61,23.64,123062.0
2019-06-24 11:00:00,23.62,23.64,23.54,23.63,101274.0,23.62,23.64,23.54,23.63,101274.0
2019-06-24 11:30:00,23.62,23.62,23.5,23.53,71206.0,23.62,23.62,23.5,23.53,71206.0
2019-06-24 12:00:00,23.52,23.56,23.45,23.47,60187.0,23.52,23.56,23.45,23.47,60187.0
2019-06-24 12:30:00,23.47,23.48,23.38,23.4,66900.0,23.47,23.48,23.38,23.4,66900.0
2019-06-24 13:00:00,23.4,23.43,23.38,23.43,70854.0,23.4,23.43,23.38,23.43,70854.0
2019-06-24 13:30:00,23.43,23.46,23.36,23.41,52669.0,23.43,23.46,23.36,23.41,52669.0
2019-06-24 14:00:00,23.41,23.42,23.31,23.37,104685.0,23.41,23.42,23.31,23.37,104685.0
2019-06-24 14:30:00,23.37,23.37,23.19,23.22,93134.0,23.37,23.37,23.19,23.22,93134.0
2019-06-24 15:00:00,23.23,23.24,23.14,23.16,133182.0,23.23,23.24,23.14,23.16,133182.0
2019-06-24 15:30:00,23.16,23.24,23.13,23.14,386360.0,23.16,23.24,23.13,23.14,386360.0
2019-06-25 09:30:00,23.15,23.17,22.7,22.95,166105.0,23.15,23.17,22.7,22.95,166105.0
2019-06-25 10:00:00,22.95,23.13,22.88,22.94,199235.0,22.95,23.13,22.88,22.94,199235.0
2019-06-25 10:30:00,22.94,23.04,22.9,22.97,93418.0,22.94,23.04,22.9,22.97,93418.0
2019-06-25 11:00:00,22.96,23.1,22.9,23.07,123624.0,22.96,23.1,22.9,23.07,123624.0
2019-06-25 11:30:00,23.07,23.1,23.02,23.1,116012.0,23.07,23.1,23.02,23.1,116012.0
2019-06-25 12:00:00,23.1,23.1,23.05,23.09,63169.0,23.1,23.1,23.05,23.09,63169.0
2019-06-25 12:30:00,23.09,23.09,23.01,23.02,95311.0,23.09,23.09,23.01,23.02,95311.0
2019-06-25 13:00:00,23.02,23.03,22.99,23.03,109497.0,23.02,23.03,22.99,23.03,109497.0
2019-06-25 13:30:00,23.02,23.08,23.01,23.04,47265.0,23.02,23.08,23.01,23.04,47265.0
2019-06-25 14:00:00,23.04,23.07,23.0,23.04,58871.0,23.04,23.07,23.0,23.04,58871.0
2019-06-25 14:30:00,23.04,23.08,22.99,23.08,84482.0,23.04,23.08,22.99,23.08,84482.0
2019-06-25 15:00:00,23.08,23.15,23.03,23.13,90792.0,23.08,23.15,23.03,23.13,90792.0
2019-06-25 15:30:00,23.14,23.16,23.03,23.12,389143.0,23.14,23.16,23.03,23.12,389143.0
2019-06-26 09:30:00,23.26,23.51,23.09,23.32,114045.0,23.26,23.51,23.09,23.32,114045.0
2019-06-26 10:00:00,23.32,23.37,23.05,23.13,69535.0,23.32,23.37,23.05,23.13,69535.0
2019-06-26 10:30:00,23.13,23.28,23.11,23.17,154490.0,23.13,23.28,23.11,23.17,154490.0
2019-06-26 11:00:00,23.16,23.26,23.13,23.25,114532.0,23.16,23.26,23.13,23.25,114532.0
2019-06-26 11:30:00,23.25,23.33,23.2,23.25,88891.0,23.25,23.33,23.2,23.25,88891.0
2019-06-26 12:00:00,23.25,23.26,23.15,23.2,66239.0,23.25,23.26,23.15,23.2,66239.0
2019-06-26 12:30:00,23.21,23.23,23.14,23.15,39634.0,23.21,23.23,23.14,23.15,39634.0
2019-06-26 13:00:00,23.14,23.16,23.07,23.09,65593.0,23.14,23.16,23.07,23.09,65593.0
2019-06-26 13:30:00,23.09,23.09,22.99,23.05,67180.0,23.09,23.09,22.99,23.05,67180.0
2019-06-26 14:00:00,23.06,23.13,23.0,23.08,122642.0,23.06,23.13,23.0,23.08,122642.0
2019-06-26 14:30:00,23.08,23.08,22.96,23.05,137331.0,23.08,23.08,22.96,23.05,137331.0
2019-06-26 15:00:00,23.05,23.06,22.93,22.95,131806.0,23.05,23.06,22.93,22.95,131806.0
2019-06-26 15:30:00,22.95,22.99,22.88,22.94,428817.0,22.95,22.99,22.88,22.94,428817.0
2019-06-27 09:30:00,23.06,23.11,22.89,22.91,110392.0,23.06,23.11,22.89,22.91,110392.0
2019-06-27 10:00:00,22.92,23.03,22.87,23.03,63816.0,22.92,23.03,22.87,23.03,63816.0
2019-06-27 10:30:00,23.04,23.04,22.9,22.99,51930.0,23.04,23.04,22.9,22.99,51930.0
2019-06-27 11:00:00,23.0,23.0,22.85,22.92,58881.0,23.0,23.0,22.85,22.92,58881.0
2019-06-27 11:30:00,22.93,22.99,22.93,22.98,37047.0,22.93,22.99,22.93,22.98,37047.0
2019-06-27 12:00:00,22.97,23.03,22.95,23.02,40838.0,22.97,23.03,22.95,23.02,40838.0
2019-06-27 12:30:00,23.02,23.06,22.96,23.05,41607.0,23.02,23.06,22.96,23.05,41607.0
2019-06-27 13:00:00,23.05,23.09,23.01,23.03,27489.0,23.05,23.09,23.01,23.03,27489.0
2019-06-27 13:30:00,23.03,23.1,23.0,23.02,212172.0,23.03,23.1,23.0,23.02,212172.0
2019-06-27 14:00:00,23.01,23.09,22.99,23.08,72416.0,23.01,23.09,22.99,23.08,72416.0
2019-06-27 14:30:00,23.09,23.14,23.06,23.09,97957.0,23.09,23.14,23.06,23.09,97957.0
2019-06-27 15:00:00,23.09,23.18,23.09,23.16,72965.0,23.09,23.18,23.09,23.16,72965.0
2019-06-27 15:30:00,23.15,23.2,23.11,23.15,231911.0,23.15,23.2,23.11,23.15,231911.0
2019-06-28 09:30:00,23.1,23.3,22.94,23.08,235276.0,23.1,23.3,22.94,23.08,235276.0
2019-06-28 10:00:00,23.08,23.21,22.99,23.16,160535.0,23.08,23.21,22.99,23.16,160535.0
2019-06-28 10:30:00,23.16,23.18,22.97,23.04,101295.0,23.16,23.18,22.97,23.04,101295.0
2019-06-28 11:00:00,23.04,23.14,23.01,23.11,87202.0,23.04,23.14,23.01,23.11,87202.0
2019-06-28 11:30:00,23.1,23.16,23.05,23.14,80757.0,23.1,23.16,23.05,23.14,80757.0
2019-06-28 12:00:00,23.13,23.16,23.08,23.14,49511.0,23.13,23.16,23.08,23.14,49511.0
2019-06-28 12:30:00,23.13,23.16,23.1,23.14,54899.0,23.13,23.16,23.1,23.14,54899.0
2019-06-28 13:00:00,23.14,23.19,23.12,23.17,61396.0,23.14,23.19,23.12,23.17,61396.0
2019-06-28 13:30:00,23.17,23.21,23.14,23.15,80709.0,23.17,23.21,23.14,23.15,80709.0
2019-06-28 14:00:00,23.16,23.19,23.1,23.14,52850.0,23.16,23.19,23.1,23.14,52850.0
2019-06-28 14:30:00,23.14,23.15,23.01,23.02,63718.0,23.14,23.15,23.01,23.02,63718.0
2019-06-28 15:00:00,23.02,23.03,22.97,22.99,223554.0,23.02,23.03,22.97,22.99,223554.0
2019-06-28 15:30:00,22.98,22.99,22.72,22.75,679117.0,22.98,22.99,22.72,22.75,679117.0
2019-07-01 09:30:00,23.11,23.45,23.07,23.1,228014.0,23.11,23.45,23.07,23.1,228014.0
2019-07-01 10:00:00,23.1,23.15,23.02,23.04,126524.0,23.1,23.15,23.02,23.04,126524.0
2019-07-01 10:30:00,23.03,23.08,22.98,23.05,221899.0,23.03,23.08,22.98,23.05,221899.0
2019-07-01 11:00:00,23.05,23.06,22.79,22.83,239700.0,23.05,23.06,22.79,22.83,239700.0
2019-07-01 11:30:00,22.82,22.86,22.71,22.74,82834.0,22.82,22.86,22.71,22.74,82834.0
2019-07-01 12:00:00,22.75,22.82,22.73,22.77,56416.0,22.75,22.82,22.73,22.77,56416.0
2019-07-01 12:30:00,22.77,22.79,22.7,22.71,137903.0,22.77,22.79,22.7,22.71,137903.0
2019-07-01 13:00:00,22.71,22.71,22.48,22.52,113263.0,22.71,22.71,22.48,22.52,113263.0
2019-07-01 13:30:00,22.52,22.58,22.46,22.56,83757.0,22.52,22.58,22.46,22.56,83757.0
2019-07-01 14:00:00,22.57,22.58,22.52,22.53,72545.0,22.57,22.58,22.52,22.53,72545.0
2019-07-01 14:30:00,22.52,22.68,22.52,22.66,87317.0,22.52,22.68,22.52,22.66,87317.0
2019-07-01 15:00:00,22.65,22.67,22.55,22.55,88744.0,22.65,22.67,22.55,22.55,88744.0
2019-07-01 15:30:00,22.56,22.87,22.54,22.79,597029.0,22.56,22.87,22.54,22.79,597029.0
2019-07-02 09:30:00,22.75,22.79,22.41,22.72,108881.0,22.75,22.79,22.41,22.72,108881.0
2019-07-02 10:00:00,22.72,22.81,22.65,22.77,98980.0,22.72,22.81,22.65,22.77,98980.0
2019-07-02 10:30:00,22.77,22.78,22.61,22.7,89934.0,22.77,22.78,22.61,22.7,89934.0
2019-07-02 11:00:00,22.69,22.7,22.56,22.6,90157.0,22.69,22.7,22.56,22.6,90157.0
2019-07-02 11:30:00,22.59,22.65,22.56,22.56,77380.0,22.59,22.65,22.56,22.56,77380.0
2019-07-02 12:00:00,22.55,22.59,22.5,22.54,85450.0,22.55,22.59,22.5,22.54,85450.0
2019-07-02 12:30:00,22.54,22.55,22.5,22.55,48765.0,22.54,22.55,22.5,22.55,48765.0
2019-07-02 13:00:00,22.55,22.57,22.5,22.57,64608.0,22.55,22.57,22.5,22.57,64608.0
2019-07-02 13:30:00,22.57,22.62,22.5,22.51,73481.0,22.57,22.62,22.5,22.51,73481.0
2019-07-02 14:00:00,22.5,22.55,22.47,22.55,454115.0,22.5,22.55,22.47,22.55,454115.0
2019-07-02 14:30:00,22.55,22.6,22.46,22.46,100911.0,22.55,22.6,22.46,22.46,100911.0
2019-07-02 15:00:00,22.47,22.55,22.47,22.54,265805.0,22.47,22.55,22.47,22.54,265805.0
2019-07-02 15:30:00,22.54,22.66,22.5,22.65,602319.0,22.54,22.66,22.5,22.65,602319.0
2019-07-03 09:30:00,22.74,22.74,22.46,22.57,99735.0,22.74,22.74,22.46,22.57,99735.0
2019-07-03 10:00:00,22.58,22.63,22.42,22.51,152541.0,22.58,22.63,22.42,22.51,152541.0
2019-07-03 10:30:00,22.51,22.81,22.47,22.76,160668.0,22.51,22.81,22.47,22.76,160668.0
2019-07-03 11:00:00,22.75,22.9,22.74,22.85,69393.0,22.75,22.9,22.74,22.85,69393.0
2019-07-03 11:30:00,22.85,22.89,22.79,22.89,52290.0,22.85,22.89,22.79,22.89,52290.0
2019-07-03 12:00:00,22.89,22.96,22.81,22.82,86279.0,22.89,22.96,22.81,22.82,86279.0
2019-07-03 12:30:00,22.82,22.99,22.82,22.96,246605.0,22.82,22.99,22.82,22.96,246605.0
2019-07-05 09:30:00,22.89,23.58,22.83,23.53,179327.0,22.89,23.58,22.83,23.53,179327.0
2019-07-05 10:00:00,23.52,23.56,23.15,23.23,97348.0,23.52,23.56,23.15,23.23,97348.0
2019-07-05 10:30:00,23.24,23.32,23.16,23.3,65920.0,23.24,23.32,23.16,23.3,65920.0
2019-07-05 11:00:00,23.3,23.39,23.28,23.39,61543.0,23.3,23.39,23.28,23.39,61543.0
2019-07-05 11:30:00,23.38,23.44,23.35,23.43,63578.0,23.38,23.44,23.35,23.43,63578.0
2019-07-05 12:00:00,23.43,23.58,23.42,23.53,93881.0,23.43,23.58,23.42,23.53,93881.0
2019-07-05 12:30:00,23.53,23.53,23.44,23.51,40160.0,23.53,23.53,23.44,23.51,40160.0
2019-07-05 13:00:00,23.51,23.57,23.5,23.5,74028.0,23.51,23.57,23.5,23.5,74028.0
2019-07-05 13:30:00,23.51,23.6,23.47,23.59,76801.0,23.51,23.6,23.47,23.59,76801.0
2019-07-05 14:00:00,23.6,23.66,23.53,23.56,122014.0,23.6,23.66,23.53,23.56,122014.0
2019-07-05 14:30:00,23.56,23.62,23.53,23.56,204737.0,23.56,23.62,23.53,23.56,204737.0
2019-07-05 15:00:00,23.56,23.66,23.53,23.64,251126.0,23.56,23.66,23.53,23.64,251126.0
2019-07-05 15:30:00,23.64,23.65,23.54,23.6,448611.0,23.64,23.65,23.54,23.6,448611.0
2019-07-08 09:30:00,23.58,23.76,23.39,23.75,107679.0,23.58,23.76,23.39,23.75,107679.0
2019-07-08 10:00:00,23.74,24.06,23.74,23.98,393738.0,23.74,24.06,23.74,23.98,393738.0
2019-07-08 10:30:00,23.98,24.04,23.85,23.88,614952.0,23.98,24.04,23.85,23.88,614952.0
2019-07-08 11:00:00,23.88,24.11,23.87,23.96,287972.0,23.88,24.11,23.87,23.96,287972.0
2019-07-08 11:30:00,23.96,24.05,23.92,24.0,141624.0,23.96,24.05,23.92,24.0,141624.0
2019-07-08 12:00:00,24.0,24.09,23.97,24.0,119799.0,24.0,24.09,23.97,24.0,119799.0
2019-07-08 12:30:00,23.99,24.01,23.96,23.98,148647.0,23.99,24.01,23.96,23.98,148647.0
2019-07-08 13:00:00,23.98,24.01,23.92,23.98,275962.0,23.98,24.01,23.92,23.98,275962.0
2019-07-08 13:30:00,23.98,24.01,23.96,24.0,142263.0,23.98,24.01,23.96,24.0,142263.0
2019-07-08 14:00:00,24.0,24.01,23.97,24.0,220868.0,24.0,24.01,23.97,24.0,220868.0
2019-07-08 14:30:00,24.0,24.02,23.98,24.02,81274.0,24.0,24.02,23.98,24.02,81274.0
2019-07-08 15:00:00,24.02,24.12,24.01,24.06,145598.0,24.02,24.12,24.01,24.06,145598.0
2019-07-08 15:30:00,24.05,24.23,24.04,24.21,587358.0,24.05,24.23,24.04,24.21,587358.0
2019-07-09 09:30:00,24.01,24.3,24.01,24.16,169053.0,24.01,24.3,24.01,24.16,169053.0
2019-07-09 10:00:00,24.14,24.27,24.01,24.07,746339.0,24.14,24.27,24.01,24.07,746339.0
2019-07-09 10:30:00,24.07,24.12,23.99,24.1,226304.0,24.07,24.12,23.99,24.1,226304.0
2019-07-09 11:00:00,24.09,24.26,24.0,24.02,603946.0,24.09,24.26,24.0,24.02,603946.0
2019-07-09 11:30:00,24.02,24.06,23.79,23.87,443019.0,24.02,24.06,23.79,23.87,443019.0
2019-07-09 12:00:00,23.87,23.96,23.78,23.95,207606.0,23.87,23.96,23.78,23.95,207606.0
2019-07-09 12:30:00,23.94,23.96,23.87,23.92,54495.0,23.94,23.96,23.87,23.92,54495.0
2019-07-09 13:00:00,23.93,23.97,23.89,23.92,71955.0,23.93,23.97,23.89,23.92,71955.0
2019-07-09 13:30:00,23.92,23.94,23.83,23.84,83504.0,23.92,23.94,23.83,23.84,83504.0
2019-07-09 14:00:00,23.84,23.84,23.66,23.67,97397.0,23.84,23.84,23.66,23.67,97397.0
2019-07-09 14:30:00,23.66,23.71,23.58,23.59,169494.0,23.66,23.71,23.58,23.59,169494.0
2019-07-09 15:00:00,23.58,23.64,23.55,23.61,133786.0,23.58,23.64,23.55,23.61,133786.0
2019-07-09 15:30:00,23.61,23.63,23.4,23.46,682870.0,23.61,23.63,23.4,23.46,682870.0
2019-07-10 09:30:00,23.52,23.57,23.08,23.3,219378.0,23.52,23.57,23.08,23.3,219378.0
2019-07-10 10:00:00,23.29,23.34,23.15,23.34,185017.0,23.29,23.34,23.15,23.34,185017.0
2019-07-10 10:30:00,23.35,23.41,23.3,23.33,87449.0,23.35,23.41,23.3,23.33,87449.0
2019-07-10 11:00:00,23.33,23.37,23.28,23.35,88332.0,23.33,23.37,23.28,23.35,88332.0
2019-07-10 11:30:00,23.35,23.36,23.27,23.3,83538.0,23.35,23.36,23.27,23.3,83538.0
2019-07-10 12:00:00,23.3,23.32,23.24,23.27,40665.0,23.3,23.32,23.24,23.27,40665.0
2019-07-10 12:30:00,23.27,23.39,23.24,23.39,58133.0,23.27,23.39,23.24,23.39,58133.0
2019-07-10 13:00:00,23.39,23.39,23.24,23.25,54662.0,23.39,23.39,23.24,23.25,54662.0
2019-07-10 13:30:00,23.26,23.28,23.22,23.25,46391.0,23.26,23.28,23.22,23.25,46391.0
2019-07-10 14:00:00,23.24,23.3,23.23,23.28,39646.0,23.24,23.3,23.23,23.28,39646.0
2019-07-10 14:30:00,23.28,23.32,23.26,23.3,34600.0,23.28,23.32,23.26,23.3,34600.0
2019-07-10 15:00:00,23.3,23.32,23.27,23.3,55114.0,23.3,23.32,23.27,23.3,55114.0
2019-07-10 15:30:00,23.3,23.31,23.24,23.28,249170.0,23.3,23.31,23.24,23.28,249170.0
2019-07-11 09:30:00,23.34,23.47,23.21,23.36,199610.0,23.34,23.47,23.21,23.36,199610.0
2019-07-11 10:00:00,23.37,23.48,23.1,23.11,144657.0,23.37,23.48,23.1,23.11,144657.0
2019-07-11 10:30:00,23.11,23.12,22.96,23.0,68190.0,23.11,23.12,22.96,23.0,68190.0
2019-07-11 11:00:00,23.0,23.16,22.97,23.13,123290.0,23.0,23.16,22.97,23.13,123290.0
2019-07-11 11:30:00,23.14,23.3,23.13,23.25,66805.0,23.14,23.3,23.13,23.25,66805.0
2019-07-11 12:00:00,23.26,23.48,23.26,23.45,79318.0,23.26,23.48,23.26,23.45,79318.0
2019-07-11 12:30:00,23.43,23.52,23.43,23.45,48061.0,23.43,23.52,23.43,23.45,48061.0
2019-07-11 13:00:00,23.46,23.51,23.34,23.34,28578.0,23.46,23.51,23.34,23.34,28578.0
2019-07-11 13:30:00,23.35,23.38,23.31,23.35,27798.0,23.35,23.38,23.31,23.35,27798.0
2019-07-11 14:00:00,23.36,23.36,23.29,23.3,26562.0,23.36,23.36,23.29,23.3,26562.0
2019-07-11 14:30:00,23.31,23.45,23.31,23.34,47211.0,23.31,23.45,23.31,23.34,47211.0
2019-07-11 15:00:00,23.33,23.37,23.32,23.34,45883.0,23.33,23.37,23.32,23.34,45883.0
2019-07-11 15:30:00,23.34,23.4,23.31,23.37,237868.0,23.34,23.4,23.31,23.37,237868.0
2019-07-12 09:30:00,23.47,23.81,23.4,23.79,52074.0,23.47,23.81,23.4,23.79,52074.0
2019-07-12 10:00:00,23.77,24.08,23.76,24.04,103594.0,23.77,24.08,23.76,24.04,103594.0
2019-07-12 10:30:00,24.03,24.08,23.97,24.05,88257.0,24.03,24.08,23.97,24.05,88257.0
2019-07-12 11:00:00,24.05,24.13,23.97,24.12,43448.0,24.05,24.13,23.97,24.12,43448.0
2019-07-12 11:30:00,24.13,24.14,24.02,24.05,48248.0,24.13,24.14,24.02,24.05,48248.0
2019-07-12 12:00:00,24.05,24.12,23.98,24.12,39348.0,24.05,24.12,23.98,24.12,39348.0
2019-07-12 12:30:00,24.13,24.22,24.12,24.2,31233.0,24.13,24.22,24.12,24.2,31233.0
2019-07-12 13:00:00,24.2,24.22,24.17,24.22,38793.0,24.2,24.22,24.17,24.22,38793.0
2019-07-12 13:30:00,24.21,24.22,24.14,24.14,40312.0,24.21,24.22,24.14,24.14,40312.0
2019-07-12 14:00:00,24.14,24.2,24.13,24.17,78566.0,24.14,24.2,24.13,24.17,78566.0
2019-07-12 14:30:00,24.17,24.18,24.12,24.14,53591.0,24.17,24.18,24.12,24.14,53591.0
2019-07-12 15:00:00,24.14,24.25,24.14,24.21,74998.0,24.14,24.25,24.14,24.21,74998.0
2019-07-12 15:30:00,24.21,24.22,23.97,24.01,378418.0,24.21,24.22,23.97,24.01,378418.0
2019-07-15 09:30:00,24.06,24.32,23.78,23.89,123937.0,24.06,24.32,23.78,23.89,123937.0
2019-07-15 10:00:00,23.89,23.93,23.73,23.8,96176.0,23.89,23.93,23.73,23.8,96176.0
2019-07-15 10:30:00,23.8,23.82,23.47,23.47,259022.0,23.8,23.82,23.47,23.47,259022.0
2019-07-15 11:00:00,23.47,23.5,23.35,23.49,115963.0,23.47,23.5,23.35,23.49,115963.0
2019-07-15 11:30:00,23.49,23.59,23.44,23.57,96532.0,23.49,23.59,23.44,23.57,96532.0
2019-07-15 12:00:00,23.57,23.62,23.52,23.59,47968.0,23.57,23.62,23.52,23.59,47968.0
2019-07-15 12:30:00,23.59,23.59,23.52,23.56,43796.0,23.59,23.59,23.52,23.56,43796.0
2019-07-15 13:00:00,23.56,23.62,23.53,23.62,71724.0,23.56,23.62,23.53,23.62,71724.0
2019-07-15 13:30:00,23.61,23.62,23.44,23.44,158972.0,23.61,23.62,23.44,23.44,158972.0
2019-07-15 14:00:00,23.44,23.45,23.34,23.43,164717.0,23.44,23.45,23.34,23.43,164717.0
2019-07-15 14:30:00,23.44,23.5,23.43,23.48,99049.0,23.44,23.5,23.43,23.48,99049.0
2019-07-15 15:00:00,23.48,23.61,23.44,23.56,95385.0,23.48,23.61,23.44,23.56,95385.0
2019-07-15 15:30:00,23.55,23.59,23.51,23.55,238537.0,23.55,23.59,23.51,23.55,238537.0
2019-07-16 09:30:00,23.59,23.73,23.39,23.67,69988.0,23.59,23.73,23.39,23.67,69988.0
2019-07-16 10:00:00,23.67,23.77,23.6,23.65,131379.0,23.67,23.77,23.6,23.65,131379.0
2019-07-16 10:30:00,23.65,23.71,23.53,23.59,93314.0,23.65,23.71,23.53,23.59,93314.0
2019-07-16 11:00:00,23.6,23.71,23.58,23.63,59556.0,23.6,23.71,23.58,23.63,59556.0
2019-07-16 11:30:00,23.64,23.7,23.6,23.66,40762.0,23.64,23.7,23.6,23.66,40762.0
2019-07-16 12:00:00,23.66,23.69,23.47,23.58,40983.0,23.66,23.69,23.47,23.58,40983.0
2019-07-16 12:30:00,23.57,23.75,23.57,23.74,75038.0,23.57,23.75,23.57,23.74,75038.0
2019-07-16 13:00:00,23.74,23.86,23.73,23.84,87016.0,23.74,23.86,23.73,23.84,87016.0
2019-07-16 13:30:00,23.83,23.84,23.71,23.72,36091.0,23.83,23.84,23.71,23.72,36091.0
2019-07-16 14:00:00,23.73,23.78,23.69,23.73,68512.0,23.73,23.78,23.69,23.73,68512.0
2019-07-16 14:30:00,23.73,23.76,23.68,23.72,36007.0,23.73,23.76,23.68,23.72,36007.0
2019-07-16 15:00:00,23.72,23.77,23.5,23.74,173358.0,23.72,23.77,23.5,23.74,173358.0
2019-07-16 15:30:00,23.75,23.87,23.71,23.84,293310.0,23.75,23.87,23.71,23.84,293310.0
2019-07-17 09:30:00,23.63,23.81,22.97,23.25,397487.0,23.63,23.81,22.97,23.25,397487.0
2019-07-17 10:00:00,23.25,23.28,23.07,23.21,136183.0,23.25,23.28,23.07,23.21,136183.0
2019-07-17 10:30:00,23.22,23.22,23.09,23.14,59102.0,23.22,23.22,23.09,23.14,59102.0
2019-07-17 11:00:00,23.14,23.21,23.13,23.17,92413.0,23.14,23.21,23.13,23.17,92413.0
2019-07-17 11:30:00,23.17,23.32,23.17,23.28,44888.0,23.17,23.32,23.17,23.28,44888.0
2019-07-17 12:00:00,23.29,23.42,23.28,23.39,42303.0,23.29,23.42,23.28,23.39,42303.0
2019-07-17 12:30:00,23.39,23.45,23.36,23.36,52935.0,23.39,23.45,23.36,23.36,52935.0
2019-07-17 13:00:00,23.36,23.39,23.28,23.28,102527.0,23.36,23.39,23.28,23.28,102527.0
2019-07-17 13:30:00,23.27,23.32,23.2,23.23,137931.0,23.27,23.32,23.2,23.23,137931.0
2019-07-17 14:00:00,23.23,23.31,23.2,23.28,95854.0,23.23,23.31,23.2,23.28,95854.0
2019-07-17 14:30:00,23.28,23.32,23.26,23.29,60276.0,23.28,23.32,23.26,23.29,60276.0
2019-07-17 15:00:00,23.29,23.32,23.24,23.25,67960.0,23.29,23.32,23.24,23.25,67960.0
2019-07-17 15:30:00,23.25,23.35,23.23,23.26,211502.0,23.25,23.35,23.23,23.26,211502.0
2019-07-18 09:30:00,23.25,23.27,22.98,23.26,69907.0,23.25,23.27,22.98,23.26,69907.0
2019-07-18 10:00:00,23.27,23.31,23.14,23.16,136225.0,23.27,23.31,23.14,23.16,136225.0
2019-07-18 10:30:00,23.17,23.22,23.1,23.15,110856.0,23.17,23.22,23.1,23.15,110856.0
2019-07-18 11:00:00,23.15,23.21,23.1,23.2,55332.0,23.15,23.21,23.1,23.2,55332.0
2019-07-18 11:30:00,23.2,23.24,23.08,23.09,121635.0,23.2,23.24,23.08,23.09,121635.0
2019-07-18 12:00:00,23.09,23.13,23.03,23.11,55913.0,23.09,23.13,23.03,23.11,55913.0
2019-07-18 12:30:00,23.11,23.11,22.87,22.88,74071.0,23.11,23.11,22.87,22.88,74071.0
2019-07-18 13:00:00,22.86,22.89,22.8,22.82,116215.0,22.86,22.89,22.8,22.82,116215.0
2019-07-18 13:30:00,22.82,22.83,22.76,22.76,58829.0,22.82,22.83,22.76,22.76,58829.0
2019-07-18 14:00:00,22.76,22.83,22.75,22.8,48120.0,22.76,22.83,22.75,22.8,48120.0
2019-07-18 14:30:00,22.8,22.9,22.79,22.88,53020.0,22.8,22.9,22.79,22.88,53020.0
2019-07-18 15:00:00,22.88,22.92,22.82,22.83,70892.0,22.88,22.92,22.82,22.83,70892.0
2019-07-18 15:30:00,22.82,22.85,22.71,22.73,216595.0,22.82,22.85,22.71,22.73,216595.0
2019-07-19 09:30:00,22.77,22.93,22.52,22.56,123837.0,22.77,22.93,22.52,22.56,123837.0
2019-07-19 10:00:00,22.57,22.64,22.48,22.58,176841.0,22.57,22.64,22.48,22.58,176841.0
2019-07-19 10:30:00,22.59,22.67,22.54,22.64,111578.0,22.59,22.67,22.54,22.64,111578.0
2019-07-19 11:00:00,22.64,22.7,22.6,22.64,75337.0,22.64,22.7,22.6,22.64,75337.0
2019-07-19 11:30:00,22.65,22.8,22.62,22.8,81722.0,22.65,22.8,22.62,22.8,81722.0
2019-07-19 12:00:00,22.8,22.81,22.69,22.73,60342.0,22.8,22.81,22.69,22.73,60342.0
2019-07-19 12:30:00,22.73,22.86,22.72,22.85,103435.0,22.73,22.86,22.72,22.85,103435.0
2019-07-19 13:00:00,22.84,22.84,22.75,22.83,81725.0,22.84,22.84,22.75,22.83,81725.0
2019-07-19 13:30:00,22.83,22.96,22.82,22.92,77981.0,22.83,22.96,22.82,22.92,77981.0
2019-07-19 14:00:00,22.93,23.03,22.89,22.99,166137.0,22.93,23.03,22.89,22.99,166137.0
2019-07-19 14:30:00,22.98,22.98,22.83,22.83,150615.0,22.98,22.98,22.83,22.83,150615.0
2019-07-19 15:00:00,22.84,22.85,22.72,22.84,251161.0,22.84,22.85,22.72,22.84,251161.0
2019-07-19 15:30:00,22.84,22.89,22.76,22.76,351300.0,22.84,22.89,22.76,22.76,351300.0
2019-07-22 09:30:00,22.75,23.08,22.72,22.76,125740.0,22.75,23.08,22.72,22.76,125740.0
2019-07-22 10:00:00,22.75,22.77,22.58,22.6,155786.0,22.75,22.77,22.58,22.6,155786.0
2019-07-22 10:30:00,22.6,22.62,22.31,22.39,179987.0,22.6,22.62,22.31,22.39,179987.0
2019-07-22 11:00:00,22.39,22.5,22.35,22.37,182955.0,22.39,22.5,22.35,22.37,182955.0
2019-07-22 11:30:00,22.36,22.49,22.32,22.48,81219.0,22.36,22.49,22.32,22.48,81219.0
2019-07-22 12:00:00,22.49,22.53,22.43,22.46,45722.0,22.49,22.53,22.43,22.46,45722.0
2019-07-22 12:30:00,22.46,22.55,22.44,22.54,55612.0,22.46,22.55,22.44,22.54,55612.0
2019-07-22 13:00:00,22.54,22.57,22.48,22.49,129616.0,22.54,22.57,22.48,22.49,129616.0
2019-07-22 13:30:00,22.49,22.52,22.43,22.48,47364.0,22.49,22.52,22.43,22.48,47364.0
2019-07-22 14:00:00,22.47,22.49,22.43,22.44,64177.0,22.47,22.49,22.43,22.44,64177.0
2019-07-22 14:30:00,22.43,22.44,22.33,22.35,72656.0,22.43,22.44,22.33,22.35,72656.0
2019-07-22 15:00:00,22.35,22.43,22.29,22.37,134045.0,22.35,22.43,22.29,22.37,134045.0
2019-07-22 15:30:00,22.37,22.42,22.35,22.39,184910.0,22.37,22.42,22.35,22.39,184910.0
2019-07-23 09:30:00,22.46,22.75,22.36,22.42,118681.0,22.46,22.75,22.36,22.42,118681.0
2019-07-23 10:00:00,22.41,22.43,22.2,22.28,119234.0,22.41,22.43,22.2,22.28,119234.0
2019-07-23 10:30:00,22.29,22.29,22.14,22.21,198250.0,22.29,22.29,22.14,22.21,198250.0
2019-07-23 11:00:00,22.2,22.33,22.17,22.29,114091.0,22.2,22.33,22.17,22.29,114091.0
2019-07-23 11:30:00,22.29,22.31,22.25,22.3,63063.0,22.29,22.31,22.25,22.3,63063.0
2019-07-23 12:00:00,22.3,22.44,22.29,22.3,53563.0,22.3,22.44,22.29,22.3,53563.0
2019-07-23 12:30:00,22.31,22.44,22.31,22.41,87674.0,22.31,22.44,22.31,22.41,87674.0
2019-07-23 13:00:00,22.4,22.43,22.33,22.39,66690.0,22.4,22.43,22.33,22.39,66690.0
2019-07-23 13:30:00,22.39,22.46,22.34,22.46,69336.0,22.39,22.46,22.34,22.46,69336.0
2019-07-23 14:00:00,22.46,22.52,22.44,22.51,70097.0,22.46,22.52,22.44,22.51,70097.0
2019-07-23 14:30:00,22.51,22.52,22.41,22.46,82576.0,22.51,22.52,22.41,22.46,82576.0
2019-07-23 15:00:00,22.45,22.52,22.45,22.46,69444.0,22.45,22.52,22.45,22.46,69444.0
2019-07-23 15:30:00,22.46,22.48,22.36,22.38,288279.0,22.46,22.48,22.36,22.38,288279.0
2019-07-24 09:30:00,22.4,22.92,22.4,22.64,153775.0,22.4,22.92,22.4,22.64,153775.0
2019-07-24 10:00:00,22.63,22.85,22.58,22.81,117873.0,22.63,22.85,22.58,22.81,117873.0
2019-07-24 10:30:00,22.82,22.86,22.65,22.82,87418.0,22.82,22.86,22.65,22.82,87418.0
2019-07-24 11:00:00,22.82,22.88,22.76,22.82,76056.0,22.82,22.88,22.76,22.82,76056.0
2019-07-24 11:30:00,22.81,22.83,22.66,22.68,75077.0,22.81,22.83,22.66,22.68,75077.0
2019-07-24 12:00:00,22.68,22.79,22.65,22.77,73108.0,22.68,22.79,22.65,22.77,73108.0
2019-07-24 12:30:00,22.77,22.8,22.74,22.78,63660.0,22.77,22.8,22.74,22.78,63660.0
2019-07-24 13:00:00,22.78,22.81,22.71,22.71,63918.0,22.78,22.81,22.71,22.71,63918.0
2019-07-24 13:30:00,22.71,22.81,22.7,22.81,65661.0,22.71,22.81,22.7,22.81,65661.0
2019-07-24 14:00:00,22.81,22.95,22.81,22.93,65488.0,22.81,22.95,22.81,22.93,65488.0
2019-07-24 14:30:00,22.93,22.98,22.92,22.98,76070.0,22.93,22.98,22.92,22.98,76070.0
2019-07-24 15:00:00,22.97,23.01,22.94,23.0,111434.0,22.97,23.01,22.94,23.0,111434.0
2019-07-24 15:30:00,23.0,23.06,22.98,23.05,422420.0,23.0,23.06,22.98,23.05,422420.0
2019-07-25 09:30:00,23.01,23.29,22.98,23.07,90285.0,23.01,23.29,22.98,23.07,90285.0
2019-07-25 10:00:00,23.1,23.15,23.03,23.11,179657.0,23.1,23.15,23.03,23.11,179657.0
2019-07-25 10:30:00,23.11,23.12,23.0,23.04,88387.0,23.11,23.12,23.0,23.04,88387.0
2019-07-25 11:00:00,23.05,23.16,23.05,23.06,52107.0,23.05,23.16,23.05,23.06,52107.0
2019-07-25 11:30:00,23.05,23.15,23.04,23.14,42141.0,23.05,23.15,23.04,23.14,42141.0
2019-07-25 12:00:00,23.13,23.16,23.08,23.16,39105.0,23.13,23.16,23.08,23.16,39105.0
2019-07-25 12:30:00,23.15,23.17,23.05,23.1,36130.0,23.15,23.17,23.05,23.1,36130.0
2019-07-25 13:00:00,23.09,23.12,23.04,23.09,42033.0,23.09,23.12,23.04,23.09,42033.0
2019-07-25 13:30:00,23.09,23.12,23.07,23.11,37427.0,23.09,23.12,23.07,23.11,37427.0
2019-07-25 14:00:00,23.11,23.14,23.08,23.09,33906.0,23.11,23.14,23.08,23.09,33906.0
2019-07-25 14:30:00,23.09,23.09,23.01,23.04,42040.0,23.09,23.09,23.01,23.04,42040.0
2019-07-25 15:00:00,23.04,23.06,23.03,23.05,47735.0,23.04,23.06,23.03,23.05,47735.0
2019-07-25 15:30:00,23.05,23.14,23.04,23.08,135521.0,23.05,23.14,23.04,23.08,135521.0
2019-07-26 09:30:00,23.16,23.23,22.79,23.04,71502.0,23.16,23.23,22.79,23.04,71502.0
2019-07-26 10:00:00,23.01,23.13,22.9,23.01,67268.0,23.01,23.13,22.9,23.01,67268.0
2019-07-26 10:30:00,23.0,23.24,22.97,23.14,62963.0,23.0,23.24,22.97,23.14,62963.0
2019-07-26 11:00:00,23.14,23.26,23.11,23.24,80996.0,23.14,23.26,23.11,23.24,80996.0
2019-07-26 11:30:00,23.23,23.27,23.18,23.26,57595.0,23.23,23.27,23.18,23.26,57595.0
2019-07-26 12:00:00,23.26,23.32,23.18,23.24,56099.0,23.26,23.32,23.18,23.24,56099.0
2019-07-26 12:30:00,23.25,23.3,23.22,23.23,38592.0,23.25,23.3,23.22,23.23,38592.0
2019-07-26 13:00:00,23.23,23.38,23.22,23.38,56890.0,23.23,23.38,23.22,23.38,56890.0
2019-07-26 13:30:00,23.38,23.38,23.28,23.36,59558.0,23.38,23.38,23.28,23.36,59558.0
2019-07-26 14:00:00,23.36,23.41,23.34,23.38,36648.0,23.36,23.41,23.34,23.38,36648.0
2019-07-26 14:30:00,23.37,23.44,23.37,23.43,47112.0,23.37,23.44,23.37,23.43,47112.0
2019-07-26 15:00:00,23.43,23.45,23.35,23.37,49280.0,23.43,23.45,23.35,23.37,49280.0
2019-07-26 15:30:00,23.37,23.37,23.28,23.3,180907.0,23.37,23.37,23.28,23.3,180907.0
2019-07-29 09:30:00,23.27,23.47,23.13,23.27,65417.0,23.27,23.47,23.13,23.27,65417.0
2019-07-29 10:00:00,23.26,23.26,22.87,22.91,47072.0,23.26,23.26,22.87,22.91,47072.0
2019-07-29 10:30:00,22.92,23.0,22.82,22.98,43457.0,22.92,23.0,22.82,22.98,43457.0
2019-07-29 11:00:00,22.98,23.03,22.91,23.03,50335.0,22.98,23.03,22.91,23.03,50335.0
2019-07-29 11:30:00,23.03,23.12,23.01,23.12,43865.0,23.03,23.12,23.01,23.12,43865.0
2019-07-29 12:00:00,23.12,23.14,23.08,23.13,29544.0,23.12,23.14,23.08,23.13,29544.0
2019-07-29 12:30:00,23.13,23.16,23.1,23.16,31267.0,23.13,23.16,23.1,23.16,31267.0
2019-07-29 13:00:00,23.16,23.18,23.12,23.16,37153.0,23.16,23.18,23.12,23.16,37153.0
2019-07-29 13:30:00,23.16,23.17,23.1,23.17,111045.0,23.16,23.17,23.1,23.17,111045.0
2019-07-29 14:00:00,23.17,23.27,23.16,23.23,38077.0,23.17,23.27,23.16,23.23,38077.0
2019-07-29 14:30:00,23.22,23.38,23.22,23.37,52075.0,23.22,23.38,23.22,23.37,52075.0
2019-07-29 15:00:00,23.37,23.56,23.37,23.43,266656.0,23.37,23.56,23.37,23.43,266656.0
2019-07-29 15:30:00,23.44,23.49,23.43,23.43,219188.0,23.44,23.49,23.43,23.43,219188.0
2019-07-30 09:30:00,23.39,23.41,22.85,22.98,111807.0,23.39,23.41,22.85,22.98,111807.0
2019-07-30 10:00:00,22.99,23.13,22.98,23.1,235913.0,22.99,23.13,22.98,23.1,235913.0
2019-07-30 10:30:00,23.1,23.26,23.1,23.19,149034.0,23.1,23.26,23.1,23.19,149034.0
2019-07-30 11:00:00,23.18,23.35,23.17,23.3,48541.0,23.18,23.35,23.17,23.3,48541.0
2019-07-30 11:30:00,23.31,23.4,23.31,23.37,49611.0,23.31,23.4,23.31,23.37,49611.0
2019-07-30 12:00:00,23.37,23.37,23.27,23.32,57737.0,23.37,23.37,23.27,23.32,57737.0
2019-07-30 12:30:00,23.32,23.42,23.31,23.36,73059.0,23.32,23.42,23.31,23.36,73059.0
2019-07-30 13:00:00,23.36,23.45,23.3,23.42,63000.0,23.36,23.45,23.3,23.42,63000.0
2019-07-30 13:30:00,23.42,23.5,23.4,23.45,138945.0,23.42,23.5,23.4,23.45,138945.0
2019-07-30 14:00:00,23.45,23.48,23.43,23.47,71140.0,23.45,23.48,23.43,23.47,71140.0
2019-07-30 14:30:00,23.46,23.5,23.43,23.5,54100.0,23.46,23.5,23.43,23.5,54100.0
2019-07-30 15:00:00,23.49,23.55,23.47,23.52,138574.0,23.49,23.55,23.47,23.52,138574.0
2019-07-30 15:30:00,23.52,23.56,23.49,23.56,280005.0,23.52,23.56,23.49,23.56,280005.0
2019-07-31 09:30:00,23.63,24.0,23.5,23.87,133495.0,23.63,24.0,23.5,23.87,133495.0
2019-07-31 10:00:00,23.86,24.05,23.85,23.95,174431.0,23.86,24.05,23.85,23.95,174431.0
2019-07-31 10:30:00,23.94,23.98,23.76,23.93,117259.0,23.94,23.98,23.76,23.93,117259.0
2019-07-31 11:00:00,23.93,23.97,23.9,23.92,61273.0,23.93,23.97,23.9,23.92,61273.0
2019-07-31 11:30:00,23.91,23.95,23.8,23.81,69513.0,23.91,23.95,23.8,23.81,69513.0
2019-07-31 12:00:00,23.8,23.84,23.74,23.79,58640.0,23.8,23.84,23.74,23.79,58640.0
2019-07-31 12:30:00,23.79,23.83,23.77,23.79,55232.0,23.79,23.83,23.77,23.79,55232.0
2019-07-31 13:00:00,23.78,24.0,23.73,23.98,161364.0,23.78,24.0,23.73,23.98,161364.0
2019-07-31 13:30:00,23.98,24.01,23.86,23.91,98351.0,23.98,24.01,23.86,23.91,98351.0
2019-07-31 14:00:00,23.9,23.94,23.77,23.94,95293.0,23.9,23.94,23.77,23.94,95293.0
2019-07-31 14:30:00,23.94,23.98,23.59,23.7,104199.0,23.94,23.98,23.59,23.7,104199.0
2019-07-31 15:00:00,23.7,23.9,23.68,23.88,114031.0,23.7,23.9,23.68,23.88,114031.0
2019-07-31 15:30:00,23.88,24.0,23.81,23.81,352507.0,23.88,24.0,23.81,23.81,352507.0
2019-08-01 09:30:00,23.8,24.02,23.59,23.84,110233.0,23.8,24.02,23.59,23.84,110233.0
2019-08-01 10:00:00,23.84,23.84,23.53,23.54,92959.0,23.84,23.84,23.53,23.54,92959.0
2019-08-01 10:30:00,23.53,23.6,23.5,23.6,49110.0,23.53,23.6,23.5,23.6,49110.0
2019-08-01 11:00:00,23.6,23.73,23.51,23.57,119965.0,23.6,23.73,23.51,23.57,119965.0
2019-08-01 11:30:00,23.56,23.69,23.54,23.55,60557.0,23.56,23.69,23.54,23.55,60557.0
2019-08-01 12:00:00,23.56,23.58,23.33,23.4,81895.0,23.56,23.58,23.33,23.4,81895.0
2019-08-01 12:30:00,23.4,23.47,23.36,23.38,38780.0,23.4,23.47,23.36,23.38,38780.0
2019-08-01 13:00:00,23.38,23.4,23.12,23.12,88712.0,23.38,23.4,23.12,23.12,88712.0
2019-08-01 13:30:00,23.13,23.13,21.54,22.24,469585.0,23.13,23.13,21.54,22.24,469585.0
2019-08-01 14:00:00,22.25,22.31,21.96,22.07,262525.0,22.25,22.31,21.96,22.07,262525.0
2019-08-01 14:30:00,22.07,22.08,21.72,22.01,237736.0,22.07,22.08,21.72,22.01,237736.0
2019-08-01 15:00:00,22.0,22.12,21.94,22.09,98250.0,22.0,22.12,21.94,22.09,98250.0
2019-08-01 15:30:00,22.09,22.17,22.0,22.01,357604.0,22.09,22.17,22.0,22.01,357604.0
2019-08-02 09:30:00,21.97,22.45,21.92,22.33,224110.0,21.97,22.45,21.92,22.33,224110.0
2019-08-02 10:00:00,22.33,22.37,21.97,22.18,238999.0,22.33,22.37,21.97,22.18,238999.0
2019-08-02 10:30:00,22.19,22.25,21.99,21.99,106377.0,22.19,22.25,21.99,21.99,106377.0
2019-08-02 11:00:00,21.99,22.25,21.99,22.19,111480.0,21.99,22.25,21.99,22.19,111480.0
2019-08-02 11:30:00,22.19,22.29,22.17,22.25,65883.0,22.19,22.29,22.17,22.25,65883.0
2019-08-02 12:00:00,22.25,22.28,22.14,22.16,55046.0,22.25,22.28,22.14,22.16,55046.0
2019-08-02 12:30:00,22.16,22.16,21.99,22.01,68943.0,22.16,22.16,21.99,22.01,68943.0
2019-08-02 13:00:00,22.01,22.16,21.99,22.08,76422.0,22.01,22.16,21.99,22.08,76422.0
2019-08-02 13:30:00,22.07,22.16,22.07,22.11,51436.0,22.07,22.16,22.07,22.11,51436.0
2019-08-02 14:00:00,22.11,22.18,22.09,22.12,43425.0,22.11,22.18,22.09,22.12,43425.0
2019-08-02 14:30:00,22.12,22.17,22.01,22.01,58605.0,22.12,22.17,22.01,22.01,58605.0
2019-08-02 15:00:00,22.02,22.03,21.94,21.98,174444.0,22.02,22.03,21.94,21.98,174444.0
2019-08-02 15:30:00,21.98,22.01,21.85,21.89,373790.0,21.98,22.01,21.85,21.89,373790.0
2019-08-05 09:30:00,21.53,21.63,21.17,21.56,191869.0,21.53,21.63,21.17,21.56,191869.0
2019-08-05 10:00:00,21.55,21.64,21.39,21.39,120312.0,21.55,21.64,21.39,21.39,120312.0
2019-08-05 10:30:00,21.39,21.47,21.32,21.47,198497.0,21.39,21.47,21.32,21.47,198497.0
2019-08-05 11:00:00,21.46,21.52,21.42,21.52,151425.0,21.46,21.52,21.42,21.52,151425.0
2019-08-05 11:30:00,21.52,21.57,21.45,21.48,152207.0,21.52,21.57,21.45,21.48,152207.0
2019-08-05 12:00:00,21.48,21.57,21.38,21.42,256010.0,21.48,21.57,21.38,21.42,256010.0
2019-08-05 12:30:00,21.42,21.43,21.18,21.21,178080.0,21.42,21.43,21.18,21.21,178080.0
2019-08-05 13:00:00,21.21,21.31,21.11,21.14,224179.0,21.21,21.31,21.11,21.14,224179.0
2019-08-05 13:30:00,21.14,21.22,21.1,21.12,108350.0,21.14,21.22,21.1,21.12,108350.0
2019-08-05 14:00:00,21.12,21.21,21.11,21.2,214550.0,21.12,21.21,21.11,21.2,214550.0
2019-08-05 14:30:00,21.21,21.38,21.2,21.38,175902.0,21.21,21.38,21.2,21.38,175902.0
2019-08-05 15:00:00,21.38,21.47,21.34,21.42,222056.0,21.38,21.47,21.34,21.42,222056.0
2019-08-05 15:30:00,21.41,21.47,21.33,21.34,640869.0,21.41,21.47,21.33,21.34,640869.0
2019-08-06 09:30:00,21.44,21.71,21.24,21.4,162248.0,21.44,21.71,21.24,21.4,162248.0
2019-08-06 10:00:00,21.4,21.6,21.23,21.58,211168.0,21.4,21.6,21.23,21.58,211168.0
2019-08-06 10:30:00,21.57,21.81,21.57,21.75,262231.0,21.57,21.81,21.57,21.75,262231.0
2019-08-06 11:00:00,21.75,21.77,21.5,21.52,121253.0,21.75,21.77,21.5,21.52,121253.0
2019-08-06 11:30:00,21.53,21.78,21.52,21.69,146054.0,21.53,21.78,21.52,21.69,146054.0
2019-08-06 12:00:00,21.69,21.69,21.6,21.64,73685.0,21.69,21.69,21.6,21.64,73685.0
2019-08-06 12:30:00,21.63,21.72,21.57,21.63,63305.0,21.63,21.72,21.57,21.63,63305.0
2019-08-06 13:00:00,21.64,21.69,21.62,21.67,93887.0,21.64,21.69,21.62,21.67,93887.0
2019-08-06 13:30:00,21.68,21.75,21.66,21.75,66127.0,21.68,21.75,21.66,21.75,66127.0
2019-08-06 14:00:00,21.74,21.82,21.66,21.8,91267.0,21.74,21.82,21.66,21.8,91267.0
2019-08-06 14:30:00,21.81,21.92,21.8,21.89,94463.0,21.81,21.92,21.8,21.89,94463.0
2019-08-06 15:00:00,21.89,21.94,21.84,21.92,99065.0,21.89,21.94,21.84,21.92,99065.0
2019-08-06 15:30:00,21.92,22.06,21.87,21.99,381629.0,21.92,22.06,21.87,21.99,381629.0
2019-08-07 09:30:00,21.7,22.11,21.65,21.89,132474.0,21.7,22.11,21.65,21.89,132474.0
2019-08-07 10:00:00,21.9,22.13,21.88,21.99,252885.0,21.9,22.13,21.88,21.99,252885.0
2019-08-07 10:30:00,21.99,22.29,21.95,22.28,158039.0,21.99,22.29,21.95,22.28,158039.0
2019-08-07 11:00:00,22.27,22.31,22.04,22.05,287546.0,22.27,22.31,22.04,22.05,287546.0
2019-08-07 11:30:00,22.04,22.16,22.03,22.11,38465.0,22.04,22.16,22.03,22.11,38465.0
2019-08-07 12:00:00,22.11,22.16,22.08,22.13,37986.0,22.11,22.16,22.08,22.13,37986.0
2019-08-07 12:30:00,22.13,22.18,22.1,22.1,33973.0,22.13,22.18,22.1,22.1,33973.0
2019-08-07 13:00:00,22.11,22.19,22.03,22.04,61619.0,22.11,22.19,22.03,22.04,61619.0
2019-08-07 13:30:00,22.04,22.15,22.03,22.14,47146.0,22.04,22.15,22.03,22.14,47146.0
2019-08-07 14:00:00,22.14,22.18,22.09,22.15,95661.0,22.14,22.18,22.09,22.15,95661.0
2019-08-07 14:30:00,22.16,22.23,22.12,22.2,58087.0,22.16,22.23,22.12,22.2,58087.0
2019-08-07 15:00:00,22.2,22.32,22.18,22.29,106398.0,22.2,22.32,22.18,22.29,106398.0
2019-08-07 15:30:00,22.29,22.3,22.04,22.04,1025571.0,22.29,22.3,22.04,22.04,1025571.0
2019-08-08 09:30:00,22.13,22.34,22.03,22.04,120023.0,22.13,22.34,22.03,22.04,120023.0
2019-08-08 10:00:00,22.07,22.11,21.72,21.72,320372.0,22.07,22.11,21.72,21.72,320372.0
2019-08-08 10:30:00,21.73,21.89,21.69,21.8,148213.0,21.73,21.89,21.69,21.8,148213.0
2019-08-08 11:00:00,21.8,21.95,21.72,21.72,104840.0,21.8,21.95,21.72,21.72,104840.0
2019-08-08 11:30:00,21.72,21.75,21.63,21.65,62385.0,21.72,21.75,21.63,21.65,62385.0
2019-08-08 12:00:00,21.66,21.77,21.66,21.68,43326.0,21.66,21.77,21.66,21.68,43326.0
2019-08-08 12:30:00,21.68,21.68,21.57,21.61,45581.0,21.68,21.68,21.57,21.61,45581.0
2019-08-08 13:00:00,21.6,21.73,21.6,21.72,37121.0,21.6,21.73,21.6,21.72,37121.0
2019-08-08 13:30:00,21.71,21.84,21.71,21.81,30304.0,21.71,21.84,21.71,21.81,30304.0
2019-08-08 14:00:00,21.8,21.88,21.75,21.83,53682.0,21.8,21.88,21.75,21.83,53682.0
2019-08-08 14:30:00,21.83,21.96,21.83,21.96,55799.0,21.83,21.96,21.83,21.96,55799.0
2019-08-08 15:00:00,21.95,21.97,21.88,21.89,61113.0,21.95,21.97,21.88,21.89,61113.0
2019-08-08 15:30:00,21.9,22.01,21.88,22.0,417553.0,21.9,22.01,21.88,22.0,417553.0
2019-08-09 09:30:00,21.89,21.97,21.74,21.8,60541.0,21.89,21.97,21.74,21.8,60541.0
2019-08-09 10:00:00,21.82,21.98,21.78,21.78,82925.0,21.82,21.98,21.78,21.78,82925.0
2019-08-09 10:30:00,21.76,21.77,21.7,21.7,25724.0,21.76,21.77,21.7,21.7,25724.0
2019-08-09 11:00:00,21.7,21.71,21.59,21.63,55145.0,21.7,21.71,21.59,21.63,55145.0
2019-08-09 11:30:00,21.65,21.67,21.57,21.61,79435.0,21.65,21.67,21.57,21.61,79435.0
2019-08-09 12:00:00,21.62,21.64,21.44,21.45,33419.0,21.62,21.64,21.44,21.45,33419.0
2019-08-09 12:30:00,21.43,21.44,21.25,21.28,89964.0,21.43,21.44,21.25,21.28,89964.0
2019-08-09 13:00:00,21.27,21.28,21.18,21.23,50572.0,21.27,21.28,21.18,21.23,50572.0
2019-08-09 13:30:00,21.23,21.3,21.21,21.28,40133.0,21.23,21.3,21.21,21.28,40133.0
2019-08-09 14:00:00,21.28,21.29,21.14,21.16,46293.0,21.28,21.29,21.14,21.16,46293.0
2019-08-09 14:30:00,21.16,21.17,21.09,21.13,102220.0,21.16,21.17,21.09,21.13,102220.0
2019-08-09 15:00:00,21.12,21.17,21.09,21.13,103144.0,21.12,21.17,21.09,21.13,103144.0
2019-08-09 15:30:00,21.12,21.21,21.08,21.09,281756.0,21.12,21.21,21.08,21.09,281756.0
2019-08-12 09:30:00,20.67,21.09,20.67,21.03,167131.0,20.67,21.09,20.67,21.03,167131.0
2019-08-12 10:00:00,21.03,21.08,20.78,20.93,274053.0,21.03,21.08,20.78,20.93,274053.0
2019-08-12 10:30:00,20.93,21.09,20.83,21.04,221243.0,20.93,21.09,20.83,21.04,221243.0
2019-08-12 11:00:00,21.03,21.11,20.88,20.88,121712.0,21.03,21.11,20.88,20.88,121712.0
2019-08-12 11:30:00,20.88,20.93,20.81,20.85,78797.0,20.88,20.93,20.81,20.85,78797.0
2019-08-12 12:00:00,20.85,20.9,20.79,20.89,104156.0,20.85,20.9,20.79,20.89,104156.0
2019-08-12 12:30:00,20.9,20.9,20.73,20.78,70767.0,20.9,20.9,20.73,20.78,70767.0
2019-08-12 13:00:00,20.77,20.81,20.64,20.67,262605.0,20.77,20.81,20.64,20.67,262605.0
2019-08-12 13:30:00,20.67,20.85,20.65,20.81,112009.0,20.67,20.85,20.65,20.81,112009.0
2019-08-12 14:00:00,20.81,20.97,20.81,20.96,103203.0,20.81,20.97,20.81,20.96,103203.0
2019-08-12 14:30:00,20.96,20.98,20.9,20.97,72414.0,20.96,20.98,20.9,20.97,72414.0
2019-08-12 15:00:00,20.97,21.01,20.88,20.93,93551.0,20.97,21.01,20.88,20.93,93551.0
2019-08-12 15:30:00,20.93,20.97,20.84,20.92,403335.0,20.93,20.97,20.84,20.92,403335.0
2019-08-13 09:30:00,20.84,22.44,20.65,22.43,223593.0,20.84,22.44,20.65,22.43,223593.0
2019-08-13 10:00:00,22.44,22.5,22.21,22.42,200939.0,22.44,22.5,22.21,22.42,200939.0
2019-08-13 10:30:00,22.43,22.58,21.93,22.01,258871.0,22.43,22.58,21.93,22.01,258871.0
2019-08-13 11:00:00,22.0,22.01,21.43,21.56,189141.0,22.0,22.01,21.43,21.56,189141.0
2019-08-13 11:30:00,21.56,21.78,21.53,21.75,133912.0,21.56,21.78,21.53,21.75,133912.0
2019-08-13 12:00:00,21.76,21.81,21.7,21.8,85753.0,21.76,21.81,21.7,21.8,85753.0
2019-08-13 12:30:00,21.8,21.92,21.8,21.9,51143.0,21.8,21.92,21.8,21.9,51143.0
2019-08-13 13:00:00,21.91,22.02,21.87,22.02,92274.0,21.91,22.02,21.87,22.02,92274.0
2019-08-13 13:30:00,22.02,22.04,21.88,21.94,53828.0,22.02,22.04,21.88,21.94,53828.0
2019-08-13 14:00:00,21.94,21.99,21.9,21.9,49862.0,21.94,21.99,21.9,21.9,49862.0
2019-08-13 14:30:00,21.89,21.95,21.85,21.89,60426.0,21.89,21.95,21.85,21.89,60426.0
2019-08-13 15:00:00,21.9,21.94,21.88,21.94,81149.0,21.9,21.94,21.88,21.94,81149.0
2019-08-13 15:30:00,21.93,21.94,21.83,21.86,369523.0,21.93,21.94,21.83,21.86,369523.0
2019-08-14 09:30:00,21.08,21.08,20.47,20.58,422981.0,21.08,21.08,20.47,20.58,422981.0
2019-08-14 10:00:00,20.57,20.57,20.3,20.52,312863.0,20.57,20.57,20.3,20.52,312863.0
2019-08-14 10:30:00,20.51,20.52,20.17,20.18,267594.0,20.51,20.52,20.17,20.18,267594.0
2019-08-14 11:00:00,20.18,20.57,20.17,20.52,379795.0,20.18,20.57,20.17,20.52,379795.0
2019-08-14 11:30:00,20.52,20.56,20.37,20.56,131911.0,20.52,20.56,20.37,20.56,131911.0
2019-08-14 12:00:00,20.56,20.59,20.38,20.47,164587.0,20.56,20.59,20.38,20.47,164587.0
2019-08-14 12:30:00,20.47,20.56,20.45,20.49,78874.0,20.47,20.56,20.45,20.49,78874.0
2019-08-14 13:00:00,20.49,20.66,20.46,20.62,106289.0,20.49,20.66,20.46,20.62,106289.0
2019-08-14 13:30:00,20.62,20.66,20.49,20.52,104053.0,20.62,20.66,20.49,20.52,104053.0
2019-08-14 14:00:00,20.52,20.56,20.43,20.43,117976.0,20.52,20.56,20.43,20.43,117976.0
2019-08-14 14:30:00,20.43,20.53,20.39,20.49,81428.0,20.43,20.53,20.39,20.49,81428.0
2019-08-14 15:00:00,20.48,20.56,20.25,20.29,446912.0,20.48,20.56,20.25,20.29,446912.0
2019-08-14 15:30:00,20.29,20.34,20.21,20.23,456819.0,20.29,20.34,20.21,20.23,456819.0
2019-08-15 09:30:00,19.64,20.46,19.64,20.31,449212.0,19.64,20.46,19.64,20.31,449212.0
2019-08-15 10:00:00,20.29,20.3,19.77,19.96,291791.0,20.29,20.3,19.77,19.96,291791.0
2019-08-15 10:30:00,19.96,20.03,19.83,19.88,166406.0,19.96,20.03,19.83,19.88,166406.0
2019-08-15 11:00:00,19.87,19.94,19.75,19.94,190994.0,19.87,19.94,19.75,19.94,190994.0
2019-08-15 11:30:00,19.94,19.97,19.81,19.87,96648.0,19.94,19.97,19.81,19.87,96648.0
2019-08-15 12:00:00,19.86,19.89,19.78,19.81,134747.0,19.86,19.89,19.78,19.81,134747.0
2019-08-15 12:30:00,19.81,19.85,19.75,19.81,128648.0,19.81,19.85,19.75,19.81,128648.0
2019-08-15 13:00:00,19.81,19.83,19.63,19.66,121277.0,19.81,19.83,19.63,19.66,121277.0
2019-08-15 13:30:00,19.66,19.72,19.63,19.68,101789.0,19.66,19.72,19.63,19.68,101789.0
2019-08-15 14:00:00,19.68,19.81,19.63,19.68,170489.0,19.68,19.81,19.63,19.68,170489.0
2019-08-15 14:30:00,19.68,19.79,19.67,19.73,178104.0,19.68,19.79,19.67,19.73,178104.0
2019-08-15 15:00:00,19.73,19.9,19.73,19.82,305941.0,19.73,19.9,19.73,19.82,305941.0
2019-08-15 15:30:00,19.81,20.02,19.81,19.86,773389.0,19.81,20.02,19.81,19.86,773389.0
2019-08-16 09:30:00,19.99,20.24,19.87,20.15,315530.0,19.99,20.24,19.87,20.15,315530.0
2019-08-16 10:00:00,20.16,20.37,20.12,20.25,189089.0,20.16,20.37,20.12,20.25,189089.0
2019-08-16 10:30:00,20.25,20.44,20.24,20.34,116586.0,20.25,20.44,20.24,20.34,116586.0
2019-08-16 11:00:00,20.34,20.42,20.21,20.41,77830.0,20.34,20.42,20.21,20.41,77830.0
2019-08-16 11:30:00,20.4,20.58,20.39,20.5,85318.0,20.4,20.58,20.39,20.5,85318.0
2019-08-16 12:00:00,20.49,20.7,20.49,20.63,92312.0,20.49,20.7,20.49,20.63,92312.0
2019-08-16 12:30:00,20.62,20.63,20.53,20.57,52761.0,20.62,20.63,20.53,20.57,52761.0
2019-08-16 13:00:00,20.58,20.61,20.47,20.5,48094.0,20.58,20.61,20.47,20.5,48094.0
2019-08-16 13:30:00,20.5,20.57,20.47,20.51,55771.0,20.5,20.57,20.47,20.51,55771.0
2019-08-16 14:00:00,20.51,20.53,20.44,20.45,73368.0,20.51,20.53,20.44,20.45,73368.0
2019-08-16 14:30:00,20.44,20.51,20.37,20.39,83338.0,20.44,20.51,20.37,20.39,83338.0
2019-08-16 15:00:00,20.39,20.5,20.36,20.5,120331.0,20.39,20.5,20.36,20.5,120331.0
2019-08-16 15:30:00,20.5,20.58,20.43,20.51,389589.0,20.5,20.58,20.43,20.51,389589.0
2019-08-19 09:30:00,20.7,20.89,20.58,20.73,243871.0,20.7,20.89,20.58,20.73,243871.0
2019-08-19 10:00:00,20.73,20.89,20.69,20.8,159215.0,20.73,20.89,20.69,20.8,159215.0
2019-08-19 10:30:00,20.8,20.93,20.78,20.92,155765.0,20.8,20.93,20.78,20.92,155765.0
2019-08-19 11:00:00,20.92,20.97,20.83,20.84,150593.0,20.92,20.97,20.83,20.84,150593.0
2019-08-19 11:30:00,20.83,20.86,20.61,20.65,104413.0,20.83,20.86,20.61,20.65,104413.0
2019-08-19 12:00:00,20.65,20.74,20.62,20.69,171370.0,20.65,20.74,20.62,20.69,171370.0
2019-08-19 12:30:00,20.69,20.93,20.69,20.73,183021.0,20.69,20.93,20.69,20.73,183021.0
2019-08-19 13:00:00,20.74,20.87,20.74,20.83,85496.0,20.74,20.87,20.74,20.83,85496.0
2019-08-19 13:30:00,20.84,20.87,20.81,20.86,70411.0,20.84,20.87,20.81,20.86,70411.0
2019-08-19 14:00:00,20.86,20.94,20.85,20.92,95020.0,20.86,20.94,20.85,20.92,95020.0
2019-08-19 14:30:00,20.92,21.02,20.86,20.9,124932.0,20.92,21.02,20.86,20.9,124932.0
2019-08-19 15:00:00,20.91,20.96,20.82,20.85,126585.0,20.91,20.96,20.82,20.85,126585.0
2019-08-19 15:30:00,20.84,20.96,20.76,20.86,548862.0,20.84,20.96,20.76,20.86,548862.0
2019-08-20 09:30:00,20.9,21.2,20.72,20.92,550036.0,20.9,21.2,20.72,20.92,550036.0
2019-08-20 10:00:00,20.92,20.96,20.67,20.78,198550.0,20.92,20.96,20.67,20.78,198550.0
2019-08-20 10:30:00,20.76,21.19,20.75,21.17,625560.0,20.76,21.19,20.75,21.17,625560.0
2019-08-20 11:00:00,21.17,21.22,21.05,21.15,573462.0,21.17,21.22,21.05,21.15,573462.0
2019-08-20 11:30:00,21.15,21.18,20.99,21.14,242100.0,21.15,21.18,20.99,21.14,242100.0
2019-08-20 12:00:00,21.14,21.15,20.96,21.01,197967.0,21.14,21.15,20.96,21.01,197967.0
2019-08-20 12:30:00,21.01,21.01,20.69,20.75,331760.0,21.01,21.01,20.69,20.75,331760.0
2019-08-20 13:00:00,20.75,20.9,20.73,20.88,149621.0,20.75,20.9,20.73,20.88,149621.0
2019-08-20 13:30:00,20.88,20.95,20.8,20.93,244462.0,20.88,20.95,20.8,20.93,244462.0
2019-08-20 14:00:00,20.92,21.06,20.83,20.95,263387.0,20.92,21.06,20.83,20.95,263387.0
2019-08-20 14:30:00,20.94,21.14,20.91,21.13,182733.0,20.94,21.14,20.91,21.13,182733.0
2019-08-20 15:00:00,21.12,21.13,21.02,21.09,378456.0,21.12,21.13,21.02,21.09,378456.0
2019-08-20 15:30:00,21.1,21.12,20.85,20.91,1197787.0,21.1,21.12,20.85,20.91,1197787.0
2019-08-21 09:30:00,21.08,22.3,20.8,22.29,2252745.0,21.08,22.3,20.8,22.29,2252745.0
2019-08-21 10:00:00,22.27,22.77,22.27,22.49,1322295.0,22.27,22.77,22.27,22.49,1322295.0
2019-08-21 10:30:00,22.49,22.54,22.03,22.03,863806.0,22.49,22.54,22.03,22.03,863806.0
2019-08-21 11:00:00,22.04,22.22,21.85,22.05,734085.0,22.04,22.22,21.85,22.05,734085.0
2019-08-21 11:30:00,22.05,22.37,21.86,22.31,413311.0,22.05,22.37,21.86,22.31,413311.0
2019-08-21 12:00:00,22.32,22.32,21.9,22.07,439932.0,22.32,22.32,21.9,22.07,439932.0
2019-08-21 12:30:00,22.06,22.08,21.77,21.86,389555.0,22.06,22.08,21.77,21.86,389555.0
2019-08-21 13:00:00,21.86,22.17,21.86,22.0,428736.0,21.86,22.17,21.86,22.0,428736.0
2019-08-21 13:30:00,21.99,22.0,21.8,21.84,355264.0,21.99,22.0,21.8,21.84,355264.0
2019-08-21 14:00:00,21.83,22.18,21.75,22.12,474661.0,21.83,22.18,21.75,22.12,474661.0
2019-08-21 14:30:00,22.12,22.33,22.01,22.32,516507.0,22.12,22.33,22.01,22.32,516507.0
2019-08-21 15:00:00,22.32,22.48,22.26,22.31,695976.0,22.32,22.48,22.26,22.31,695976.0
2019-08-21 15:30:00,22.32,22.46,22.23,22.37,1316757.0,22.32,22.46,22.23,22.37,1316757.0
2019-08-22 09:30:00,22.68,23.06,22.43,23.02,673028.0,22.68,23.06,22.43,23.02,673028.0
2019-08-22 10:00:00,23.0,23.25,22.85,22.98,557811.0,23.0,23.25,22.85,22.98,557811.0
2019-08-22 10:30:00,22.97,23.44,22.95,23.34,444521.0,22.97,23.44,22.95,23.34,444521.0
2019-08-22 11:00:00,23.35,23.45,23.17,23.22,384065.0,23.35,23.45,23.17,23.22,384065.0
2019-08-22 11:30:00,23.22,23.4,23.17,23.26,319231.0,23.22,23.4,23.17,23.26,319231.0
2019-08-22 12:00:00,23.26,23.53,23.25,23.51,240853.0,23.26,23.53,23.25,23.51,240853.0
2019-08-22 12:30:00,23.51,23.64,23.42,23.48,372666.0,23.51,23.64,23.42,23.48,372666.0
2019-08-22 13:00:00,23.48,23.55,23.43,23.48,146902.0,23.48,23.55,23.43,23.48,146902.0
2019-08-22 13:30:00,23.49,23.64,23.48,23.59,188215.0,23.49,23.64,23.48,23.59,188215.0
2019-08-22 14:00:00,23.59,23.7,23.54,23.66,243298.0,23.59,23.7,23.54,23.66,243298.0
2019-08-22 14:30:00,23.67,23.7,23.61,23.69,223226.0,23.67,23.7,23.61,23.69,223226.0
2019-08-22 15:00:00,23.7,23.8,23.68,23.75,333483.0,23.7,23.8,23.68,23.75,333483.0
2019-08-22 15:30:00,23.75,23.96,23.74,23.89,1069599.0,23.75,23.96,23.74,23.89,1069599.0
2019-08-23 09:30:00,23.56,23.71,22.97,23.23,513298.0,23.56,23.71,22.97,23.23,513298.0
2019-08-23 10:00:00,23.23,23.4,23.1,23.3,569550.0,23.23,23.4,23.1,23.3,569550.0
2019-08-23 10:30:00,23.3,23.52,23.21,23.24,335880.0,23.3,23.52,23.21,23.24,335880.0
2019-08-23 11:00:00,23.25,23.33,22.86,22.94,290203.0,23.25,23.33,22.86,22.94,290203.0
2019-08-23 11:30:00,22.94,23.03,22.77,22.89,304093.0,22.94,23.03,22.77,22.89,304093.0
2019-08-23 12:00:00,22.89,23.11,22.8,23.0,150643.0,22.89,23.11,22.8,23.0,150643.0
2019-08-23 12:30:00,23.0,23.12,22.8,22.83,209311.0,23.0,23.12,22.8,22.83,209311.0
2019-08-23 13:00:00,22.83,22.84,22.62,22.67,290546.0,22.83,22.84,22.62,22.67,290546.0
2019-08-23 13:30:00,22.67,22.91,22.65,22.85,299169.0,22.67,22.91,22.65,22.85,299169.0
2019-08-23 14:00:00,22.84,22.85,22.65,22.66,343738.0,22.84,22.85,22.65,22.66,343738.0
2019-08-23 14:30:00,22.66,22.83,22.63,22.81,192940.0,22.66,22.83,22.63,22.81,192940.0
2019-08-23 15:00:00,22.8,22.88,22.67,22.71,220076.0,22.8,22.88,22.67,22.71,220076.0
2019-08-23 15:30:00,22.69,22.86,22.61,22.69,719184.0,22.69,22.86,22.61,22.69,719184.0
2019-08-26 09:30:00,22.95,23.07,22.24,22.39,246133.0,22.95,23.07,22.24,22.39,246133.0
2019-08-26 10:00:00,22.39,22.47,22.18,22.35,335879.0,22.39,22.47,22.18,22.35,335879.0
2019-08-26 10:30:00,22.36,22.37,22.2,22.2,177311.0,22.36,22.37,22.2,22.2,177311.0
2019-08-26 11:00:00,22.21,22.56,22.17,22.51,182263.0,22.21,22.56,22.17,22.51,182263.0
2019-08-26 11:30:00,22.52,22.66,22.52,22.55,105133.0,22.52,22.66,22.52,22.55,105133.0
2019-08-26 12:00:00,22.55,22.63,22.48,22.57,72326.0,22.55,22.63,22.48,22.57,72326.0
2019-08-26 12:30:00,22.57,22.6,22.5,22.56,58436.0,22.57,22.6,22.5,22.56,58436.0
2019-08-26 13:00:00,22.58,22.66,22.52,22.61,77574.0,22.58,22.66,22.52,22.61,77574.0
2019-08-26 13:30:00,22.6,22.62,22.55,22.6,65606.0,22.6,22.62,22.55,22.6,65606.0
2019-08-26 14:00:00,22.59,22.6,22.45,22.46,73413.0,22.59,22.6,22.45,22.46,73413.0
2019-08-26 14:30:00,22.45,22.51,22.41,22.43,102052.0,22.45,22.51,22.41,22.43,102052.0
2019-08-26 15:00:00,22.44,22.53,22.41,22.48,104074.0,22.44,22.53,22.41,22.48,104074.0
2019-08-26 15:30:00,22.48,22.56,22.42,22.47,331680.0,22.48,22.56,22.42,22.47,331680.0
2019-08-27 09:30:00,22.62,22.72,22.25,22.39,211671.0,22.62,22.72,22.25,22.39,211671.0
2019-08-27 10:00:00,22.4,22.69,22.38,22.57,208750.0,22.4,22.69,22.38,22.57,208750.0
2019-08-27 10:30:00,22.57,22.59,22.42,22.45,103609.0,22.57,22.59,22.42,22.45,103609.0
2019-08-27 11:00:00,22.45,22.5,22.37,22.41,82633.0,22.45,22.5,22.37,22.41,82633.0
2019-08-27 11:30:00,22.42,22.53,22.42,22.5,70199.0,22.42,22.53,22.42,22.5,70199.0
2019-08-27 12:00:00,22.5,22.55,22.41,22.47,73941.0,22.5,22.55,22.41,22.47,73941.0
2019-08-27 12:30:00,22.47,22.52,22.41,22.47,91654.0,22.47,22.52,22.41,22.47,91654.0
2019-08-27 13:00:00,22.46,22.47,22.36,22.41,131607.0,22.46,22.47,22.36,22.41,131607.0
2019-08-27 13:30:00,22.4,22.46,22.36,22.38,69738.0,22.4,22.46,22.36,22.38,69738.0
2019-08-27 14:00:00,22.37,22.39,22.25,22.27,85112.0,22.37,22.39,22.25,22.27,85112.0
2019-08-27 14:30:00,22.27,22.34,22.21,22.3,60327.0,22.27,22.34,22.21,22.3,60327.0
2019-08-27 15:00:00,22.3,22.43,22.29,22.39,96871.0,22.3,22.43,22.29,22.39,96871.0
2019-08-27 15:30:00,22.38,22.46,22.36,22.39,289656.0,22.38,22.46,22.36,22.39,289656.0
2019-08-28 09:30:00,22.27,22.71,22.11,22.63,138400.0,22.27,22.71,22.11,22.63,138400.0
2019-08-28 10:00:00,22.62,22.72,22.51,22.71,200597.0,22.62,22.72,22.51,22.71,200597.0
2019-08-28 10:30:00,22.72,22.96,22.69,22.94,134884.0,22.72,22.96,22.69,22.94,134884.0
2019-08-28 11:00:00,22.94,22.98,22.83,22.94,134316.0,22.94,22.98,22.83,22.94,134316.0
2019-08-28 11:30:00,22.94,23.24,22.94,23.24,213014.0,22.94,23.24,22.94,23.24,213014.0
2019-08-28 12:00:00,23.24,23.27,23.1,23.11,113765.0,23.24,23.27,23.1,23.11,113765.0
2019-08-28 12:30:00,23.11,23.37,23.11,23.29,343546.0,23.11,23.37,23.11,23.29,343546.0
2019-08-28 13:00:00,23.3,23.34,23.19,23.28,364871.0,23.3,23.34,23.19,23.28,364871.0
2019-08-28 13:30:00,23.28,23.49,23.27,23.48,104853.0,23.28,23.49,23.27,23.48,104853.0
2019-08-28 14:00:00,23.47,23.61,23.44,23.49,128666.0,23.47,23.61,23.44,23.49,128666.0
2019-08-28 14:30:00,23.49,23.64,23.43,23.58,129483.0,23.49,23.64,23.43,23.58,129483.0
2019-08-28 15:00:00,23.58,23.58,23.46,23.48,174817.0,23.58,23.58,23.46,23.48,174817.0
2019-08-28 15:30:00,23.48,23.59,23.44,23.55,556082.0,23.48,23.59,23.44,23.55,556082.0
2019-08-29 09:30:00,23.8,24.09,23.42,23.55,241401.0,23.8,24.09,23.42,23.55,241401.0
2019-08-29 10:00:00,23.55,23.55,23.27,23.37,181873.0,23.55,23.55,23.27,23.37,181873.0
2019-08-29 10:30:00,23.38,23.44,23.19,23.44,165133.0,23.38,23.44,23.19,23.44,165133.0
2019-08-29 11:00:00,23.44,23.57,23.33,23.55,127992.0,23.44,23.57,23.33,23.55,127992.0
2019-08-29 11:30:00,23.55,23.62,23.48,23.56,92764.0,23.55,23.62,23.48,23.56,92764.0
2019-08-29 12:00:00,23.56,23.62,23.53,23.55,84974.0,23.56,23.62,23.53,23.55,84974.0
2019-08-29 12:30:00,23.55,23.59,23.46,23.59,105120.0,23.55,23.59,23.46,23.59,105120.0
2019-08-29 13:00:00,23.59,23.63,23.53,23.55,104317.0,23.59,23.63,23.53,23.55,104317.0
2019-08-29 13:30:00,23.55,23.57,23.44,23.46,130114.0,23.55,23.57,23.44,23.46,130114.0
2019-08-29 14:00:00,23.46,23.6,23.45,23.59,120214.0,23.46,23.6,23.45,23.59,120214.0
2019-08-29 14:30:00,23.59,23.64,23.57,23.59,120474.0,23.59,23.64,23.57,23.59,120474.0
2019-08-29 15:00:00,23.6,23.61,23.43,23.47,192494.0,23.6,23.61,23.43,23.47,192494.0
2019-08-29 15:30:00,23.48,23.52,23.38,23.44,393918.0,23.48,23.52,23.38,23.44,393918.0
2019-08-30 09:30:00,23.63,23.93,23.45,23.8,108265.0,23.63,23.93,23.45,23.8,108265.0
2019-08-30 10:00:00,23.82,23.87,23.51,23.59,133196.0,23.82,23.87,23.51,23.59,133196.0
2019-08-30 10:30:00,23.59,23.62,23.38,23.39,95752.0,23.59,23.62,23.38,23.39,95752.0
2019-08-30 11:00:00,23.39,23.49,23.33,23.48,70980.0,23.39,23.49,23.33,23.48,70980.0
2019-08-30 11:30:00,23.48,23.59,23.43,23.47,83043.0,23.48,23.59,23.43,23.47,83043.0
2019-08-30 12:00:00,23.48,23.55,23.44,23.47,78338.0,23.48,23.55,23.44,23.47,78338.0
2019-08-30 12:30:00,23.47,23.58,23.41,23.52,63025.0,23.47,23.58,23.41,23.52,63025.0
2019-08-30 13:00:00,23.52,23.63,23.5,23.54,61330.0,23.52,23.63,23.5,23.54,61330.0
2019-08-30 13:30:00,23.53,23.53,23.34,23.43,61469.0,23.53,23.53,23.34,23.43,61469.0
2019-08-30 14:00:00,23.42,23.48,23.4,23.43,62223.0,23.42,23.48,23.4,23.43,62223.0
2019-08-30 14:30:00,23.42,23.43,23.33,23.37,69353.0,23.42,23.43,23.33,23.37,69353.0
2019-08-30 15:00:00,23.37,23.45,23.37,23.44,79029.0,23.37,23.45,23.37,23.44,79029.0
2019-08-30 15:30:00,23.44,23.53,23.37,23.42,330191.0,23.44,23.53,23.37,23.42,330191.0
2019-09-03 09:30:00,23.14,23.41,22.95,23.29,199011.0,23.14,23.41,22.95,23.29,199011.0
2019-09-03 10:00:00,23.27,23.28,23.04,23.21,266362.0,23.27,23.28,23.04,23.21,266362.0
2019-09-03 10:30:00,23.2,23.3,23.15,23.23,135206.0,23.2,23.3,23.15,23.23,135206.0
2019-09-03 11:00:00,23.25,23.26,22.97,23.03,152729.0,23.25,23.26,22.97,23.03,152729.0
2019-09-03 11:30:00,23.04,23.16,23.02,23.07,103470.0,23.04,23.16,23.02,23.07,103470.0
2019-09-03 12:00:00,23.07,23.11,22.9,22.92,59712.0,23.07,23.11,22.9,22.92,59712.0
2019-09-03 12:30:00,22.92,22.92,22.68,22.71,158169.0,22.92,22.92,22.68,22.71,158169.0
2019-09-03 13:00:00,22.7,22.71,22.54,22.59,202025.0,22.7,22.71,22.54,22.59,202025.0
2019-09-03 13:30:00,22.59,22.64,22.45,22.63,151510.0,22.59,22.64,22.45,22.63,151510.0
2019-09-03 14:00:00,22.63,22.65,22.4,22.42,150431.0,22.63,22.65,22.4,22.42,150431.0
2019-09-03 14:30:00,22.42,22.52,22.35,22.49,261936.0,22.42,22.52,22.35,22.49,261936.0
2019-09-03 15:00:00,22.49,22.67,22.49,22.61,129568.0,22.49,22.67,22.49,22.61,129568.0
2019-09-03 15:30:00,22.62,22.67,22.59,22.63,455768.0,22.62,22.67,22.59,22.63,455768.0
2019-09-04 09:30:00,22.8,22.8,22.37,22.59,197902.0,22.8,22.8,22.37,22.59,197902.0
2019-09-04 10:00:00,22.58,22.7,22.5,22.52,63687.0,22.58,22.7,22.5,22.52,63687.0
2019-09-04 10:30:00,22.51,22.61,22.25,22.29,170832.0,22.51,22.61,22.25,22.29,170832.0
2019-09-04 11:00:00,22.3,22.6,22.28,22.52,217408.0,22.3,22.6,22.28,22.52,217408.0
2019-09-04 11:30:00,22.52,22.53,22.3,22.37,95787.0,22.52,22.53,22.3,22.37,95787.0
2019-09-04 12:00:00,22.37,22.41,22.25,22.29,78332.0,22.37,22.41,22.25,22.29,78332.0
2019-09-04 12:30:00,22.3,22.37,22.21,22.29,108161.0,22.3,22.37,22.21,22.29,108161.0
2019-09-04 13:00:00,22.3,22.41,22.17,22.36,165006.0,22.3,22.41,22.17,22.36,165006.0
2019-09-04 13:30:00,22.36,22.42,22.27,22.29,68954.0,22.36,22.42,22.27,22.29,68954.0
2019-09-04 14:00:00,22.29,22.46,22.27,22.42,92976.0,22.29,22.46,22.27,22.42,92976.0
2019-09-04 14:30:00,22.42,22.54,22.38,22.52,71709.0,22.42,22.54,22.38,22.52,71709.0
2019-09-04 15:00:00,22.52,22.65,22.51,22.64,136265.0,22.52,22.65,22.51,22.64,136265.0
2019-09-04 15:30:00,22.64,22.69,22.62,22.69,365231.0,22.64,22.69,22.62,22.69,365231.0
2019-09-05 09:30:00,23.14,23.98,23.09,23.68,538473.0,23.14,23.98,23.09,23.68,538473.0
2019-09-05 10:00:00,23.68,23.97,23.56,23.93,354423.0,23.68,23.97,23.56,23.93,354423.0
2019-09-05 10:30:00,23.95,24.09,23.87,24.08,225062.0,23.95,24.09,23.87,24.08,225062.0
2019-09-05 11:00:00,24.1,24.24,24.06,24.19,155914.0,24.1,24.24,24.06,24.19,155914.0
2019-09-05 11:30:00,24.2,24.35,24.17,24.3,144580.0,24.2,24.35,24.17,24.3,144580.0
2019-09-05 12:00:00,24.3,24.52,24.29,24.38,221990.0,24.3,24.52,24.29,24.38,221990.0
2019-09-05 12:30:00,24.38,24.65,24.34,24.65,190061.0,24.38,24.65,24.34,24.65,190061.0
2019-09-05 13:00:00,24.65,24.67,24.52,24.65,159699.0,24.65,24.67,24.52,24.65,159699.0
2019-09-05 13:30:00,24.65,24.77,24.47,24.5,276663.0,24.65,24.77,24.47,24.5,276663.0
2019-09-05 14:00:00,24.5,24.56,24.35,24.51,198558.0,24.5,24.56,24.35,24.51,198558.0
2019-09-05 14:30:00,24.52,24.56,24.38,24.41,214055.0,24.52,24.56,24.38,24.41,214055.0
2019-09-05 15:00:00,24.42,24.74,24.41,24.73,291282.0,24.42,24.74,24.41,24.73,291282.0
2019-09-05 15:30:00,24.73,24.82,24.71,24.73,842423.0,24.73,24.82,24.71,24.73,842423.0
2019-09-06 09:30:00,24.85,24.95,24.32,24.32,294190.0,24.85,24.95,24.32,24.32,294190.0
2019-09-06 10:00:00,24.32,24.48,24.16,24.41,233732.0,24.32,24.48,24.16,24.41,233732.0
2019-09-06 10:30:00,24.4,24.48,24.28,24.3,279237.0,24.4,24.48,24.28,24.3,279237.0
2019-09-06 11:00:00,24.3,24.3,23.92,23.95,253671.0,24.3,24.3,23.92,23.95,253671.0
2019-09-06 11:30:00,23.96,24.06,23.9,23.97,189130.0,23.96,24.06,23.9,23.97,189130.0
2019-09-06 12:00:00,23.96,24.16,23.91,24.1,118571.0,23.96,24.16,23.91,24.1,118571.0
2019-09-06 12:30:00,24.09,24.12,23.99,24.12,119073.0,24.09,24.12,23.99,24.12,119073.0
2019-09-06 13:00:00,24.12,24.18,23.88,23.92,189880.0,24.12,24.18,23.88,23.92,189880.0
2019-09-06 13:30:00,23.91,24.03,23.88,24.03,136516.0,23.91,24.03,23.88,24.03,136516.0
2019-09-06 14:00:00,24.03,24.06,23.95,24.0,137894.0,24.03,24.06,23.95,24.0,137894.0
2019-09-06 14:30:00,24.0,24.05,23.73,23.81,250226.0,24.0,24.05,23.73,23.81,250226.0
2019-09-06 15:00:00,23.81,23.95,23.78,23.95,243882.0,23.81,23.95,23.78,23.95,243882.0
2019-09-06 15:30:00,23.95,23.97,23.79,23.84,985232.0,23.95,23.97,23.79,23.84,985232.0
2019-09-09 09:30:00,24.0,24.61,23.68,24.6,251357.0,24.0,24.61,23.68,24.6,251357.0
2019-09-09 10:00:00,24.6,24.74,24.57,24.74,168729.0,24.6,24.74,24.57,24.74,168729.0
2019-09-09 10:30:00,24.73,24.77,24.59,24.66,305001.0,24.73,24.77,24.59,24.66,305001.0
2019-09-09 11:00:00,24.67,24.69,24.44,24.44,174001.0,24.67,24.69,24.44,24.44,174001.0
2019-09-09 11:30:00,24.44,24.65,24.4,24.62,109423.0,24.44,24.65,24.4,24.62,109423.0
2019-09-09 12:00:00,24.63,24.63,24.42,24.48,113703.0,24.63,24.63,24.42,24.48,113703.0
2019-09-09 12:30:00,24.48,24.49,24.3,24.48,93245.0,24.48,24.49,24.3,24.48,93245.0
2019-09-09 13:00:00,24.5,24.71,24.49,24.65,108746.0,24.5,24.71,24.49,24.65,108746.0
2019-09-09 13:30:00,24.66,24.79,24.65,24.79,112224.0,24.66,24.79,24.65,24.79,112224.0
2019-09-09 14:00:00,24.78,24.86,24.71,24.83,121204.0,24.78,24.86,24.71,24.83,121204.0
2019-09-09 14:30:00,24.83,24.9,24.77,24.88,109903.0,24.83,24.9,24.77,24.88,109903.0
2019-09-09 15:00:00,24.88,24.95,24.84,24.93,259267.0,24.88,24.95,24.84,24.93,259267.0
2019-09-09 15:30:00,24.92,24.96,24.81,24.9,636534.0,24.92,24.96,24.81,24.9,636534.0
2019-09-10 09:30:00,24.86,25.3,24.75,25.13,256071.0,24.86,25.3,24.75,25.13,256071.0
2019-09-10 10:00:00,25.12,25.23,24.87,25.15,325345.0,25.12,25.23,24.87,25.15,325345.0
2019-09-10 10:30:00,25.15,25.33,25.11,25.21,164990.0,25.15,25.33,25.11,25.21,164990.0
2019-09-10 11:00:00,25.21,25.26,24.97,24.98,116306.0,25.21,25.26,24.97,24.98,116306.0
2019-09-10 11:30:00,24.98,25.27,24.93,25.21,156933.0,24.98,25.27,24.93,25.21,156933.0
2019-09-10 12:00:00,25.21,25.23,25.02,25.17,135242.0,25.21,25.23,25.02,25.17,135242.0
2019-09-10 12:30:00,25.17,25.23,25.04,25.04,99577.0,25.17,25.23,25.04,25.04,99577.0
2019-09-10 13:00:00,25.03,25.32,24.99,25.28,213068.0,25.03,25.32,24.99,25.28,213068.0
2019-09-10 13:30:00,25.28,25.43,25.27,25.38,91699.0,25.28,25.43,25.27,25.38,91699.0
2019-09-10 14:00:00,25.38,25.45,25.3,25.36,103059.0,25.38,25.45,25.3,25.36,103059.0
2019-09-10 14:30:00,25.37,25.49,25.33,25.45,117384.0,25.37,25.49,25.33,25.45,117384.0
2019-09-10 15:00:00,25.46,25.61,25.45,25.6,221442.0,25.46,25.61,25.45,25.6,221442.0
2019-09-10 15:30:00,25.61,25.73,25.58,25.69,684370.0,25.61,25.73,25.58,25.69,684370.0
2019-09-11 09:30:00,25.69,25.75,24.94,25.45,231276.0,25.69,25.75,24.94,25.45,231276.0
2019-09-11 10:00:00,25.46,25.81,25.34,25.78,332187.0,25.46,25.81,25.34,25.78,332187.0
2019-09-11 10:30:00,25.78,26.04,25.71,25.94,299562.0,25.78,26.04,25.71,25.94,299562.0
2019-09-11 11:00:00,25.93,26.34,25.89,26.02,300171.0,25.93,26.34,25.89,26.02,300171.0
2019-09-11 11:30:00,26.01,26.15,25.82,25.87,236720.0,26.01,26.15,25.82,25.87,236720.0
2019-09-11 12:00:00,25.87,26.02,25.78,25.95,146882.0,25.87,26.02,25.78,25.95,146882.0
2019-09-11 12:30:00,25.94,26.11,25.89,26.09,135368.0,25.94,26.11,25.89,26.09,135368.0
2019-09-11 13:00:00,26.1,26.19,25.97,26.08,120101.0,26.1,26.19,25.97,26.08,120101.0
2019-09-11 13:30:00,26.07,26.25,26.01,26.15,188484.0,26.07,26.25,26.01,26.15,188484.0
2019-09-11 14:00:00,26.15,26.3,26.09,26.27,174077.0,26.15,26.3,26.09,26.27,174077.0
2019-09-11 14:30:00,26.27,26.29,26.18,26.21,104629.0,26.27,26.29,26.18,26.21,104629.0
2019-09-11 15:00:00,26.21,26.45,26.19,26.41,333328.0,26.21,26.45,26.19,26.41,333328.0
2019-09-11 15:30:00,26.41,26.55,26.33,26.49,887430.0,26.41,26.55,26.33,26.49,887430.0
2019-09-12 09:30:00,26.35,26.43,25.76,26.21,230456.0,26.35,26.43,25.76,26.21,230456.0
2019-09-12 10:00:00,26.2,26.56,26.0,26.32,324747.0,26.2,26.56,26.0,26.32,324747.0
2019-09-12 10:30:00,26.28,26.31,25.89,25.96,353050.0,26.28,26.31,25.89,25.96,353050.0
2019-09-12 11:00:00,25.96,26.14,25.75,26.09,182817.0,25.96,26.14,25.75,26.09,182817.0
2019-09-12 11:30:00,26.1,26.32,26.1,26.28,89153.0,26.1,26.32,26.1,26.28,89153.0
2019-09-12 12:00:00,26.28,26.32,26.21,26.25,107852.0,26.28,26.32,26.21,26.25,107852.0
2019-09-12 12:30:00,26.25,26.34,26.24,26.3,72438.0,26.25,26.34,26.24,26.3,72438.0
2019-09-12 13:00:00,26.3,26.43,26.3,26.37,78409.0,26.3,26.43,26.3,26.37,78409.0
2019-09-12 13:30:00,26.37,26.42,26.32,26.32,110812.0,26.37,26.42,26.32,26.32,110812.0
2019-09-12 14:00:00,26.32,26.39,26.25,26.36,96464.0,26.32,26.39,26.25,26.36,96464.0
2019-09-12 14:30:00,26.37,26.55,26.36,26.4,143488.0,26.37,26.55,26.36,26.4,143488.0
2019-09-12 15:00:00,26.4,26.57,26.4,26.54,203448.0,26.4,26.57,26.4,26.54,203448.0
2019-09-12 15:30:00,26.54,26.58,26.33,26.33,451329.0,26.54,26.58,26.33,26.33,451329.0
2019-09-13 09:30:00,26.99,27.32,26.69,26.76,425279.0,26.99,27.32,26.69,26.76,425279.0
2019-09-13 10:00:00,26.74,26.81,26.26,26.39,562275.0,26.74,26.81,26.26,26.39,562275.0
2019-09-13 10:30:00,26.4,26.61,26.33,26.39,126195.0,26.4,26.61,26.33,26.39,126195.0
2019-09-13 11:00:00,26.37,26.53,26.29,26.49,119698.0,26.37,26.53,26.29,26.49,119698.0
2019-09-13 11:30:00,26.51,26.76,26.51,26.67,101108.0,26.51,26.76,26.51,26.67,101108.0
2019-09-13 12:00:00,26.66,26.76,26.61,26.67,74725.0,26.66,26.76,26.61,26.67,74725.0
2019-09-13 12:30:00,26.68,26.75,26.61,26.64,120343.0,26.68,26.75,26.61,26.64,120343.0
2019-09-13 13:00:00,26.64,26.64,26.47,26.49,82029.0,26.64,26.64,26.47,26.49,82029.0
2019-09-13 13:30:00,26.49,26.6,26.43,26.55,117044.0,26.49,26.6,26.43,26.55,117044.0
2019-09-13 14:00:00,26.55,26.69,26.54,26.68,67305.0,26.55,26.69,26.54,26.68,67305.0
2019-09-13 14:30:00,26.69,26.69,26.55,26.57,90125.0,26.69,26.69,26.55,26.57,90125.0
2019-09-13 15:00:00,26.58,26.74,26.55,26.68,275158.0,26.58,26.74,26.55,26.68,275158.0
2019-09-13 15:30:00,26.68,26.89,26.68,26.73,543844.0,26.68,26.89,26.68,26.73,543844.0
2019-09-16 09:30:00,26.31,26.31,25.37,26.02,282427.0,26.31,26.31,25.37,26.02,282427.0
2019-09-16 10:00:00,26.01,26.31,25.95,26.31,205568.0,26.01,26.31,25.95,26.31,205568.0
2019-09-16 10:30:00,26.33,26.43,26.24,26.24,146031.0,26.33,26.43,26.24,26.24,146031.0
2019-09-16 11:00:00,26.25,26.49,26.25,26.25,203573.0,26.25,26.49,26.25,26.25,203573.0
2019-09-16 11:30:00,26.25,26.28,25.98,26.01,119794.0,26.25,26.28,25.98,26.01,119794.0
2019-09-16 12:00:00,26.0,26.05,25.84,25.9,109299.0,26.0,26.05,25.84,25.9,109299.0
2019-09-16 12:30:00,25.9,26.03,25.89,25.91,87784.0,25.9,26.03,25.89,25.91,87784.0
2019-09-16 13:00:00,25.9,25.99,25.89,25.97,67816.0,25.9,25.99,25.89,25.97,67816.0
2019-09-16 13:30:00,25.98,25.98,25.7,25.78,143703.0,25.98,25.98,25.7,25.78,143703.0
2019-09-16 14:00:00,25.78,25.79,25.55,25.67,172427.0,25.78,25.79,25.55,25.67,172427.0
2019-09-16 14:30:00,25.67,25.81,25.66,25.67,129801.0,25.67,25.81,25.66,25.67,129801.0
2019-09-16 15:00:00,25.66,25.88,25.65,25.79,183586.0,25.66,25.88,25.65,25.79,183586.0
2019-09-16 15:30:00,25.8,25.83,25.7,25.73,481424.0,25.8,25.83,25.7,25.73,481424.0
2019-09-17 09:30:00,25.61,25.61,24.92,25.15,185843.0,25.61,25.61,24.92,25.15,185843.0
2019-09-17 10:00:00,25.16,25.16,24.87,24.92,206456.0,25.16,25.16,24.87,24.92,206456.0
2019-09-17 10:30:00,24.93,24.95,24.8,24.83,150192.0,24.93,24.95,24.8,24.83,150192.0
2019-09-17 11:00:00,24.83,24.91,24.67,24.78,158265.0,24.83,24.91,24.67,24.78,158265.0
2019-09-17 11:30:00,24.79,25.05,24.79,25.05,185616.0,24.79,25.05,24.79,25.05,185616.0
2019-09-17 12:00:00,25.06,25.09,24.93,25.05,75281.0,25.06,25.09,24.93,25.05,75281.0
2019-09-17 12:30:00,25.05,25.05,24.82,24.89,75195.0,25.05,25.05,24.82,24.89,75195.0
2019-09-17 13:00:00,24.9,24.99,24.87,24.89,56823.0,24.9,24.99,24.87,24.89,56823.0
2019-09-17 13:30:00,24.89,24.92,24.77,24.84,89297.0,24.89,24.92,24.77,24.84,89297.0
2019-09-17 14:00:00,24.84,24.87,24.82,24.85,95339.0,24.84,24.87,24.82,24.85,95339.0
2019-09-17 14:30:00,24.86,24.86,24.7,24.71,108725.0,24.86,24.86,24.7,24.71,108725.0
2019-09-17 15:00:00,24.71,24.75,24.56,24.57,197260.0,24.71,24.75,24.56,24.57,197260.0
2019-09-17 15:30:00,24.57,24.76,24.56,24.74,465781.0,24.57,24.76,24.56,24.74,465781.0
2019-09-18 09:30:00,24.72,24.81,24.33,24.35,180687.0,24.72,24.81,24.33,24.35,180687.0
2019-09-18 10:00:00,24.35,24.41,24.08,24.18,181347.0,24.35,24.41,24.08,24.18,181347.0
2019-09-18 10:30:00,24.2,24.34,24.08,24.1,106933.0,24.2,24.34,24.08,24.1,106933.0
2019-09-18 11:00:00,24.11,24.2,24.05,24.2,84395.0,24.11,24.2,24.05,24.2,84395.0
2019-09-18 11:30:00,24.2,24.21,24.06,24.11,70309.0,24.2,24.21,24.06,24.11,70309.0
2019-09-18 12:00:00,24.11,24.2,24.1,24.13,58185.0,24.11,24.2,24.1,24.13,58185.0
2019-09-18 12:30:00,24.12,24.13,24.01,24.06,117737.0,24.12,24.13,24.01,24.06,117737.0
2019-09-18 13:00:00,24.06,24.06,23.88,23.91,108011.0,24.06,24.06,23.88,23.91,108011.0
2019-09-18 13:30:00,23.91,23.95,23.77,23.81,169535.0,23.91,23.95,23.77,23.81,169535.0
2019-09-18 14:00:00,23.82,24.04,23.76,23.98,178533.0,23.82,24.04,23.76,23.98,178533.0
2019-09-18 14:30:00,23.97,24.0,23.84,23.88,176499.0,23.97,24.0,23.84,23.88,176499.0
2019-09-18 15:00:00,23.88,24.05,23.84,24.04,136235.0,23.88,24.05,23.84,24.04,136235.0
2019-09-18 15:30:00,24.04,24.06,23.8,23.84,652306.0,24.04,24.06,23.8,23.84,652306.0
2019-09-19 09:30:00,23.91,24.3,23.66,23.8,125984.0,23.91,24.3,23.66,23.8,125984.0
2019-09-19 10:00:00,23.8,23.93,23.67,23.7,286519.0,23.8,23.93,23.67,23.7,286519.0
2019-09-19 10:30:00,23.7,23.87,23.69,23.83,92765.0,23.7,23.87,23.69,23.83,92765.0
2019-09-19 11:00:00,23.82,24.02,23.77,24.02,104039.0,23.82,24.02,23.77,24.02,104039.0
2019-09-19 11:30:00,24.02,24.05,23.84,23.92,370482.0,24.02,24.05,23.84,23.92,370482.0
2019-09-19 12:00:00,23.92,23.99,23.79,23.84,82486.0,23.92,23.99,23.79,23.84,82486.0
2019-09-19 12:30:00,23.83,24.0,23.83,23.89,56565.0,23.83,24.0,23.83,23.89,56565.0
2019-09-19 13:00:00,23.9,23.95,23.85,23.94,86642.0,23.9,23.95,23.85,23.94,86642.0
2019-09-19 13:30:00,23.93,23.95,23.85,23.92,55701.0,23.93,23.95,23.85,23.92,55701.0
2019-09-19 14:00:00,23.91,23.95,23.82,23.87,57153.0,23.91,23.95,23.82,23.87,57153.0
2019-09-19 14:30:00,23.87,23.91,23.77,23.8,98954.0,23.87,23.91,23.77,23.8,98954.0
2019-09-19 15:00:00,23.8,23.91,23.78,23.91,205492.0,23.8,23.91,23.78,23.91,205492.0
2019-09-19 15:30:00,23.91,23.95,23.86,23.92,297635.0,23.91,23.95,23.86,23.92,297635.0
2019-09-20 09:30:00,23.94,24.39,23.86,24.35,200165.0,23.94,24.39,23.86,24.35,200165.0
2019-09-20 10:00:00,24.37,24.57,24.33,24.54,164313.0,24.37,24.57,24.33,24.54,164313.0
2019-09-20 10:30:00,24.55,24.69,24.45,24.5,114841.0,24.55,24.69,24.45,24.5,114841.0
2019-09-20 11:00:00,24.49,24.54,24.26,24.38,117907.0,24.49,24.54,24.26,24.38,117907.0
2019-09-20 11:30:00,24.39,24.61,24.39,24.57,70043.0,24.39,24.61,24.39,24.57,70043.0
2019-09-20 12:00:00,24.57,24.63,24.51,24.62,67638.0,24.57,24.63,24.51,24.62,67638.0
2019-09-20 12:30:00,24.61,24.69,24.61,24.67,44427.0,24.61,24.69,24.61,24.67,44427.0
2019-09-20 13:00:00,24.67,24.69,24.35,24.36,120424.0,24.67,24.69,24.35,24.36,120424.0
2019-09-20 13:30:00,24.36,24.37,24.24,24.33,105272.0,24.36,24.37,24.24,24.33,105272.0
2019-09-20 14:00:00,24.32,24.35,24.24,24.3,61070.0,24.32,24.35,24.24,24.3,61070.0
2019-09-20 14:30:00,24.3,24.35,24.19,24.2,81224.0,24.3,24.35,24.19,24.2,81224.0
2019-09-20 15:00:00,24.2,24.22,24.09,24.11,233125.0,24.2,24.22,24.09,24.11,233125.0
2019-09-20 15:30:00,24.12,24.35,24.09,24.21,490901.0,24.12,24.35,24.09,24.21,490901.0
2019-09-23 09:30:00,24.16,24.35,23.95,24.16,206280.0,24.16,24.35,23.95,24.16,206280.0
2019-09-23 10:00:00,24.16,24.16,23.76,23.92,311718.0,24.16,24.16,23.76,23.92,311718.0
2019-09-23 10:30:00,23.92,24.07,23.91,23.95,156129.0,23.92,24.07,23.91,23.95,156129.0
2019-09-23 11:00:00,23.96,24.42,23.96,24.38,136188.0,23.96,24.42,23.96,24.38,136188.0
2019-09-23 11:30:00,24.38,24.44,24.29,24.36,73442.0,24.38,24.44,24.29,24.36,73442.0
2019-09-23 12:00:00,24.35,24.38,24.29,24.34,38888.0,24.35,24.38,24.29,24.34,38888.0
2019-09-23 12:30:00,24.34,24.38,24.28,24.34,47417.0,24.34,24.38,24.28,24.34,47417.0
2019-09-23 13:00:00,24.34,24.4,24.26,24.33,56474.0,24.34,24.4,24.26,24.33,56474.0
2019-09-23 13:30:00,24.33,24.56,24.33,24.55,156883.0,24.33,24.56,24.33,24.55,156883.0
2019-09-23 14:00:00,24.55,24.77,24.54,24.64,269689.0,24.55,24.77,24.54,24.64,269689.0
2019-09-23 14:30:00,24.65,24.65,24.51,24.53,78856.0,24.65,24.65,24.51,24.53,78856.0
2019-09-23 15:00:00,24.53,24.58,24.5,24.55,96079.0,24.53,24.58,24.5,24.55,96079.0
2019-09-23 15:30:00,24.56,24.6,24.45,24.54,490430.0,24.56,24.6,24.45,24.54,490430.0
2019-09-24 09:30:00,24.69,24.87,24.52,24.53,115233.0,24.69,24.87,24.52,24.53,115233.0
2019-09-24 10:00:00,24.51,24.53,24.19,24.21,62066.0,24.51,24.53,24.19,24.21,62066.0
2019-09-24 10:30:00,24.21,24.35,24.08,24.12,61371.0,24.21,24.35,24.08,24.12,61371.0
2019-09-24 11:00:00,24.13,24.18,24.0,24.18,98206.0,24.13,24.18,24.0,24.18,98206.0
2019-09-24 11:30:00,24.18,24.29,24.09,24.28,49645.0,24.18,24.29,24.09,24.28,49645.0
2019-09-24 12:00:00,24.28,24.36,24.18,24.22,45528.0,24.28,24.36,24.18,24.22,45528.0
2019-09-24 12:30:00,24.23,24.25,24.05,24.08,36211.0,24.23,24.25,24.05,24.08,36211.0
2019-09-24 13:00:00,24.08,24.16,23.97,23.98,42838.0,24.08,24.16,23.97,23.98,42838.0
2019-09-24 13:30:00,23.97,24.14,23.97,24.14,104641.0,23.97,24.14,23.97,24.14,104641.0
2019-09-24 14:00:00,24.14,24.23,23.95,24.18,85720.0,24.14,24.23,23.95,24.18,85720.0
2019-09-24 14:30:00,24.18,24.3,24.14,24.26,93243.0,24.18,24.3,24.14,24.26,93243.0
2019-09-24 15:00:00,24.28,24.49,24.28,24.34,102512.0,24.28,24.49,24.28,24.34,102512.0
2019-09-24 15:30:00,24.34,24.41,24.28,24.31,269339.0,24.34,24.41,24.28,24.31,269339.0
2019-09-25 09:30:00,24.33,25.04,24.03,24.67,198481.0,24.33,25.04,24.03,24.67,198481.0
2019-09-25 10:00:00,24.69,24.86,24.53,24.67,144575.0,24.69,24.86,24.53,24.67,144575.0
2019-09-25 10:30:00,24.66,25.08,24.66,25.06,131437.0,24.66,25.08,24.66,25.06,131437.0
2019-09-25 11:00:00,25.06,25.26,25.04,25.15,176231.0,25.06,25.26,25.04,25.15,176231.0
2019-09-25 11:30:00,25.14,25.17,24.81,24.88,69614.0,25.14,25.17,24.81,24.88,69614.0
2019-09-25 12:00:00,24.88,24.89,24.76,24.88,54206.0,24.88,24.89,24.76,24.88,54206.0
2019-09-25 12:30:00,24.88,24.93,24.79,24.8,59945.0,24.88,24.93,24.79,24.8,59945.0
2019-09-25 13:00:00,24.81,24.9,24.74,24.86,46730.0,24.81,24.9,24.74,24.86,46730.0
2019-09-25 13:30:00,24.86,25.04,24.86,25.03,51333.0,24.86,25.04,24.86,25.03,51333.0
2019-09-25 14:00:00,25.04,25.07,24.89,24.92,74080.0,25.04,25.07,24.89,24.92,74080.0
2019-09-25 14:30:00,24.92,24.97,24.9,24.95,58127.0,24.92,24.97,24.9,24.95,58127.0
2019-09-25 15:00:00,24.95,24.99,24.83,24.86,153624.0,24.95,24.99,24.83,24.86,153624.0
2019-09-25 15:30:00,24.86,24.92,24.79,24.83,331070.0,24.86,24.92,24.79,24.83,331070.0
2019-09-26 09:30:00,24.8,24.83,24.57,24.68,82516.0,24.8,24.83,24.57,24.68,82516.0
2019-09-26 10:00:00,24.7,24.85,24.59,24.67,63310.0,24.7,24.85,24.59,24.67,63310.0
2019-09-26 10:30:00,24.67,24.71,24.59,24.59,30117.0,24.67,24.71,24.59,24.59,30117.0
2019-09-26 11:00:00,24.59,24.71,24.48,24.61,78173.0,24.59,24.71,24.48,24.61,78173.0
2019-09-26 11:30:00,24.61,24.78,24.6,24.71,51616.0,24.61,24.78,24.6,24.71,51616.0
2019-09-26 12:00:00,24.71,24.94,24.7,24.92,41376.0,24.71,24.94,24.7,24.92,41376.0
2019-09-26 12:30:00,24.92,25.01,24.88,24.92,35994.0,24.92,25.01,24.88,24.92,35994.0
2019-09-26 13:00:00,24.91,24.98,24.82,24.82,42434.0,24.91,24.98,24.82,24.82,42434.0
2019-09-26 13:30:00,24.83,24.97,24.82,24.97,59700.0,24.83,24.97,24.82,24.97,59700.0
2019-09-26 14:00:00,24.96,25.04,24.96,24.96,52334.0,24.96,25.04,24.96,24.96,52334.0
2019-09-26 14:30:00,24.96,24.98,24.92,24.96,46142.0,24.96,24.98,24.92,24.96,46142.0
2019-09-26 15:00:00,24.96,25.03,24.9,24.99,76402.0,24.96,25.03,24.9,24.99,76402.0
2019-09-26 15:30:00,25.0,25.05,24.9,24.95,197743.0,25.0,25.05,24.9,24.95,197743.0
2019-09-27 09:30:00,25.21,26.02,24.83,25.76,651146.0,25.21,26.02,24.83,25.76,651146.0
2019-09-27 10:00:00,25.75,25.88,25.49,25.8,265844.0,25.75,25.88,25.49,25.8,265844.0
2019-09-27 10:30:00,25.81,25.95,25.74,25.94,380378.0,25.81,25.95,25.74,25.94,380378.0
2019-09-27 11:00:00,25.94,26.22,25.92,26.2,379488.0,25.94,26.22,25.92,26.2,379488.0
2019-09-27 11:30:00,26.19,26.26,25.91,26.16,211091.0,26.19,26.26,25.91,26.16,211091.0
2019-09-27 12:00:00,26.15,26.17,25.87,26.0,117871.0,26.15,26.17,25.87,26.0,117871.0
2019-09-27 12:30:00,25.99,26.07,25.9,25.99,213732.0,25.99,26.07,25.9,25.99,213732.0
2019-09-27 13:00:00,25.97,26.17,25.95,26.16,102171.0,25.97,26.17,25.95,26.16,102171.0
2019-09-27 13:30:00,26.16,26.17,26.0,26.16,85429.0,26.16,26.17,26.0,26.16,85429.0
2019-09-27 14:00:00,26.16,26.26,26.09,26.15,208001.0,26.16,26.26,26.09,26.15,208001.0
2019-09-27 14:30:00,26.14,26.27,26.08,26.27,165298.0,26.14,26.27,26.08,26.27,165298.0
2019-09-27 15:00:00,26.27,26.34,26.18,26.21,220743.0,26.27,26.34,26.18,26.21,220743.0
2019-09-27 15:30:00,26.21,26.27,26.13,26.2,464994.0,26.21,26.27,26.13,26.2,464994.0
2019-09-30 09:30:00,27.18,27.64,26.92,27.26,867719.0,27.18,27.64,26.92,27.26,867719.0
2019-09-30 10:00:00,27.24,27.65,27.07,27.51,338553.0,27.24,27.65,27.07,27.51,338553.0
2019-09-30 10:30:00,27.52,27.74,27.41,27.52,294224.0,27.52,27.74,27.41,27.52,294224.0
2019-09-30 11:00:00,27.51,27.56,27.45,27.49,189169.0,27.51,27.56,27.45,27.49,189169.0
2019-09-30 11:30:00,27.47,27.59,27.41,27.58,221365.0,27.47,27.59,27.41,27.58,221365.0
2019-09-30 12:00:00,27.58,27.66,27.5,27.54,135496.0,27.58,27.66,27.5,27.54,135496.0
2019-09-30 12:30:00,27.54,27.81,27.52,27.7,244457.0,27.54,27.81,27.52,27.7,244457.0
2019-09-30 13:00:00,27.71,27.8,27.66,27.79,147950.0,27.71,27.8,27.66,27.79,147950.0
2019-09-30 13:30:00,27.79,27.84,27.72,27.78,180180.0,27.79,27.84,27.72,27.78,180180.0
2019-09-30 14:00:00,27.78,27.83,27.71,27.83,151921.0,27.78,27.83,27.71,27.83,151921.0
2019-09-30 14:30:00,27.83,27.94,27.79,27.91,187297.0,27.83,27.94,27.79,27.91,187297.0
2019-09-30 15:00:00,27.92,27.99,27.9,27.94,253275.0,27.92,27.99,27.9,27.94,253275.0
2019-09-30 15:30:00,27.95,28.13,27.91,28.1,814147.0,27.95,28.13,27.91,28.1,814147.0
2019-10-01 09:30:00,28.26,28.53,28.15,28.33,334264.0,28.26,28.53,28.15,28.33,334264.0
2019-10-01 10:00:00,28.31,28.49,28.06,28.23,342993.0,28.31,28.49,28.06,28.23,342993.0
2019-10-01 10:30:00,28.22,28.26,28.1,28.12,162863.0,28.22,28.26,28.1,28.12,162863.0
2019-10-01 11:00:00,28.11,28.21,28.04,28.1,210620.0,28.11,28.21,28.04,28.1,210620.0
2019-10-01 11:30:00,28.1,28.25,28.06,28.09,182196.0,28.1,28.25,28.06,28.09,182196.0
2019-10-01 12:00:00,28.08,28.12,27.9,27.91,135839.0,28.08,28.12,27.9,27.91,135839.0
2019-10-01 12:30:00,27.91,28.09,27.89,28.09,101901.0,27.91,28.09,27.89,28.09,101901.0
2019-10-01 13:00:00,28.1,28.24,28.05,28.07,168667.0,28.1,28.24,28.05,28.07,168667.0
2019-10-01 13:30:00,28.07,28.27,28.07,28.15,151911.0,28.07,28.27,28.07,28.15,151911.0
2019-10-01 14:00:00,28.15,28.27,28.13,28.22,134479.0,28.15,28.27,28.13,28.22,134479.0
2019-10-01 14:30:00,28.23,28.33,28.06,28.1,153286.0,28.23,28.33,28.06,28.1,153286.0
2019-10-01 15:00:00,28.1,28.1,28.01,28.07,176800.0,28.1,28.1,28.01,28.07,176800.0
2019-10-01 15:30:00,28.07,28.27,28.06,28.18,652356.0,28.07,28.27,28.06,28.18,652356.0
2019-10-02 09:30:00,28.11,28.11,27.64,27.85,172156.0,28.11,28.11,27.64,27.85,172156.0
2019-10-02 10:00:00,27.83,28.32,27.8,28.26,179128.0,27.83,28.32,27.8,28.26,179128.0
2019-10-02 10:30:00,28.25,28.29,27.91,27.95,201578.0,28.25,28.29,27.91,27.95,201578.0
2019-10-02 11:00:00,27.94,28.01,27.69,27.8,189242.0,27.94,28.01,27.69,27.8,189242.0
2019-10-02 11:30:00,27.79,27.82,27.67,27.73,125059.0,27.79,27.82,27.67,27.73,125059.0
2019-10-02 12:00:00,27.73,27.77,27.62,27.7,88168.0,27.73,27.77,27.62,27.7,88168.0
2019-10-02 12:30:00,27.7,27.82,27.67,27.81,72609.0,27.7,27.82,27.67,27.81,72609.0
2019-10-02 13:00:00,27.81,27.91,27.8,27.86,93639.0,27.81,27.91,27.8,27.86,93639.0
2019-10-02 13:30:00,27.86,27.9,27.74,27.76,81604.0,27.86,27.9,27.74,27.76,81604.0
2019-10-02 14:00:00,27.75,27.81,27.56,27.63,207907.0,27.75,27.81,27.56,27.63,207907.0
2019-10-02 14:30:00,27.62,27.63,27.48,27.57,203216.0,27.62,27.63,27.48,27.57,203216.0
2019-10-02 15:00:00,27.58,27.7,27.56,27.66,129000.0,27.58,27.7,27.56,27.66,129000.0
2019-10-02 15:30:00,27.65,27.71,27.48,27.5,548207.0,27.65,27.71,27.48,27.5,548207.0
2019-10-03 09:30:00,27.28,27.76,27.19,27.57,182589.0,27.28,27.76,27.19,27.57,182589.0
2019-10-03 10:00:00,27.54,27.61,27.21,27.34,265379.0,27.54,27.61,27.21,27.34,265379.0
2019-10-03 10:30:00,27.34,27.35,26.77,26.97,237160.0,27.34,27.35,26.77,26.97,237160.0
2019-10-03 11:00:00,26.97,27.31,26.93,27.19,132392.0,26.97,27.31,26.93,27.19,132392.0
2019-10-03 11:30:00,27.2,27.33,27.08,27.29,99678.0,27.2,27.33,27.08,27.29,99678.0
2019-10-03 12:00:00,27.28,27.59,27.28,27.56,74356.0,27.28,27.59,27.28,27.56,74356.0
2019-10-03 12:30:00,27.56,27.81,27.54,27.72,82608.0,27.56,27.81,27.54,27.72,82608.0
2019-10-03 13:00:00,27.73,27.98,27.69,27.96,86085.0,27.73,27.98,27.69,27.96,86085.0
2019-10-03 13:30:00,27.96,28.23,27.91,28.2,194857.0,27.96,28.23,27.91,28.2,194857.0
2019-10-03 14:00:00,28.21,28.3,28.1,28.29,132037.0,28.21,28.3,28.1,28.29,132037.0
2019-10-03 14:30:00,28.3,28.33,28.24,28.3,105275.0,28.3,28.33,28.24,28.3,105275.0
2019-10-03 15:00:00,28.3,28.38,28.1,28.11,348622.0,28.3,28.38,28.1,28.11,348622.0
2019-10-03 15:30:00,28.12,28.25,28.04,28.23,539179.0,28.12,28.25,28.04,28.23,539179.0
2019-10-04 09:30:00,28.21,28.41,27.87,28.02,201565.0,28.21,28.41,27.87,28.02,201565.0
2019-10-04 10:00:00,28.0,28.06,27.46,27.46,252995.0,28.0,28.06,27.46,27.46,252995.0
2019-10-04 10:30:00,27.46,27.47,27.28,27.36,129830.0,27.46,27.47,27.28,27.36,129830.0
2019-10-04 11:00:00,27.36,27.46,27.32,27.38,294928.0,27.36,27.46,27.32,27.38,294928.0
2019-10-04 11:30:00,27.38,27.61,27.38,27.48,177824.0,27.38,27.61,27.38,27.48,177824.0
2019-10-04 12:00:00,27.48,27.64,27.34,27.41,466148.0,27.48,27.64,27.34,27.41,466148.0
2019-10-04 12:30:00,27.41,27.41,27.09,27.2,246148.0,27.41,27.41,27.09,27.2,246148.0
2019-10-04 13:00:00,27.19,27.37,27.17,27.29,74123.0,27.19,27.37,27.17,27.29,74123.0
2019-10-04 13:30:00,27.28,27.29,27.2,27.21,73144.0,27.28,27.29,27.2,27.21,73144.0
2019-10-04 14:00:00,27.21,27.41,27.2,27.41,81828.0,27.21,27.41,27.2,27.41,81828.0
2019-10-04 14:30:00,27.41,27.48,27.23,27.3,178427.0,27.41,27.48,27.23,27.3,178427.0
2019-10-04 15:00:00,27.31,27.47,27.3,27.41,215387.0,27.31,27.47,27.3,27.41,215387.0
2019-10-04 15:30:00,27.41,27.43,27.28,27.32,757074.0,27.41,27.43,27.28,27.32,757074.0
2019-10-07 09:30:00,27.43,27.57,27.16,27.42,181749.0,27.43,27.57,27.16,27.42,181749.0
2019-10-07 10:00:00,27.42,27.48,27.13,27.43,199521.0,27.42,27.48,27.13,27.43,199521.0
2019-10-07 10:30:00,27.41,27.61,27.3,27.55,105742.0,27.41,27.61,27.3,27.55,105742.0
2019-10-07 11:00:00,27.54,27.68,27.44,27.45,100014.0,27.54,27.68,27.44,27.45,100014.0
2019-10-07 11:30:00,27.45,27.5,27.23,27.3,153890.0,27.45,27.5,27.23,27.3,153890.0
2019-10-07 12:00:00,27.29,27.42,27.26,27.38,121328.0,27.29,27.42,27.26,27.38,121328.0
2019-10-07 12:30:00,27.39,27.52,27.31,27.51,66399.0,27.39,27.52,27.31,27.51,66399.0
2019-10-07 13:00:00,27.5,27.56,27.4,27.4,68236.0,27.5,27.56,27.4,27.4,68236.0
2019-10-07 13:30:00,27.4,27.55,27.36,27.45,76766.0,27.4,27.55,27.36,27.45,76766.0
2019-10-07 14:00:00,27.44,27.46,27.35,27.37,57342.0,27.44,27.46,27.35,27.37,57342.0
2019-10-07 14:30:00,27.37,27.37,27.11,27.28,80152.0,27.37,27.37,27.11,27.28,80152.0
2019-10-07 15:00:00,27.27,27.36,27.21,27.33,90240.0,27.27,27.36,27.21,27.33,90240.0
2019-10-07 15:30:00,27.33,27.34,27.23,27.23,319782.0,27.33,27.34,27.23,27.23,319782.0
2019-10-08 09:30:00,26.93,26.95,26.61,26.71,145636.0,26.93,26.95,26.61,26.71,145636.0
2019-10-08 10:00:00,26.7,26.91,26.59,26.65,128837.0,26.7,26.91,26.59,26.65,128837.0
2019-10-08 10:30:00,26.66,26.88,26.62,26.75,162738.0,26.66,26.88,26.62,26.75,162738.0
2019-10-08 11:00:00,26.74,26.74,26.42,26.47,190559.0,26.74,26.74,26.42,26.47,190559.0
2019-10-08 11:30:00,26.46,26.55,26.36,26.49,96167.0,26.46,26.55,26.36,26.49,96167.0
2019-10-08 12:00:00,26.49,26.53,26.42,26.53,60715.0,26.49,26.53,26.42,26.53,60715.0
2019-10-08 12:30:00,26.53,26.58,26.41,26.42,60697.0,26.53,26.58,26.41,26.42,60697.0
2019-10-08 13:00:00,26.41,26.49,26.34,26.48,67539.0,26.41,26.49,26.34,26.48,67539.0
2019-10-08 13:30:00,26.48,26.55,26.44,26.5,60643.0,26.48,26.55,26.44,26.5,60643.0
2019-10-08 14:00:00,26.5,26.6,26.49,26.59,69766.0,26.5,26.6,26.49,26.59,69766.0
2019-10-08 14:30:00,26.6,26.69,26.48,26.53,161074.0,26.6,26.69,26.48,26.53,161074.0
2019-10-08 15:00:00,26.54,26.64,26.47,26.64,97861.0,26.54,26.64,26.47,26.64,97861.0
2019-10-08 15:30:00,26.63,26.64,26.35,26.37,442602.0,26.63,26.64,26.35,26.37,442602.0
2019-10-09 09:30:00,26.66,26.87,26.34,26.64,196358.0,26.66,26.87,26.34,26.64,196358.0
2019-10-09 10:00:00,26.65,26.67,26.51,26.62,128208.0,26.65,26.67,26.51,26.62,128208.0
2019-10-09 10:30:00,26.6,26.71,26.53,26.67,168528.0,26.6,26.71,26.53,26.67,168528.0
2019-10-09 11:00:00,26.67,26.81,26.54,26.77,84428.0,26.67,26.81,26.54,26.77,84428.0
2019-10-09 11:30:00,26.77,26.84,26.71,26.72,56084.0,26.77,26.84,26.71,26.72,56084.0
2019-10-09 12:00:00,26.73,26.89,26.71,26.82,79145.0,26.73,26.89,26.71,26.82,79145.0
2019-10-09 12:30:00,26.83,26.85,26.74,26.76,61739.0,26.83,26.85,26.74,26.76,61739.0
2019-10-09 13:00:00,26.76,26.83,26.62,26.64,110523.0,26.76,26.83,26.62,26.64,110523.0
2019-10-09 13:30:00,26.65,26.69,26.61,26.69,71733.0,26.65,26.69,26.61,26.69,71733.0
2019-10-09 14:00:00,26.69,26.74,26.6,26.73,69248.0,26.69,26.74,26.6,26.73,69248.0
2019-10-09 14:30:00,26.73,26.77,26.71,26.74,62855.0,26.73,26.77,26.71,26.74,62855.0
2019-10-09 15:00:00,26.73,26.82,26.73,26.8,112159.0,26.73,26.82,26.73,26.8,112159.0
2019-10-09 15:30:00,26.81,26.86,26.72,26.82,329178.0,26.81,26.86,26.72,26.82,329178.0
2019-10-10 09:30:00,26.8,27.2,26.47,27.18,185635.0,26.8,27.2,26.47,27.18,185635.0
2019-10-10 10:00:00,27.19,27.21,26.83,26.88,276857.0,27.19,27.21,26.83,26.88,276857.0
2019-10-10 10:30:00,26.87,26.96,26.79,26.84,100080.0,26.87,26.96,26.79,26.84,100080.0
2019-10-10 11:00:00,26.85,27.07,26.85,27.01,125795.0,26.85,27.07,26.85,27.01,125795.0
2019-10-10 11:30:00,27.01,27.1,27.0,27.1,139135.0,27.01,27.1,27.0,27.1,139135.0
2019-10-10 12:00:00,27.09,27.17,27.02,27.14,94345.0,27.09,27.17,27.02,27.14,94345.0
2019-10-10 12:30:00,27.14,27.15,26.87,26.91,106801.0,27.14,27.15,26.87,26.91,106801.0
2019-10-10 13:00:00,26.92,26.97,26.85,26.96,49972.0,26.92,26.97,26.85,26.96,49972.0
2019-10-10 13:30:00,26.95,27.05,26.87,27.05,54622.0,26.95,27.05,26.87,27.05,54622.0
2019-10-10 14:00:00,27.04,27.09,26.9,27.0,66773.0,27.04,27.09,26.9,27.0,66773.0
2019-10-10 14:30:00,27.0,27.04,26.9,27.02,65090.0,27.0,27.04,26.9,27.02,65090.0
2019-10-10 15:00:00,27.02,27.13,27.0,27.1,75584.0,27.02,27.13,27.0,27.1,75584.0
2019-10-10 15:30:00,27.09,27.11,26.97,26.99,377056.0,27.09,27.11,26.97,26.99,377056.0
2019-10-11 09:30:00,27.38,27.94,27.29,27.68,126296.0,27.38,27.94,27.29,27.68,126296.0
2019-10-11 10:00:00,27.68,28.04,27.68,28.04,113732.0,27.68,28.04,27.68,28.04,113732.0
2019-10-11 10:30:00,28.02,28.13,27.95,28.01,200892.0,28.02,28.13,27.95,28.01,200892.0
2019-10-11 11:00:00,28.01,28.05,27.9,27.97,74362.0,28.01,28.05,27.9,27.97,74362.0
2019-10-11 11:30:00,27.97,28.02,27.64,27.65,86269.0,27.97,28.02,27.64,27.65,86269.0
2019-10-11 12:00:00,27.64,27.67,27.51,27.52,84023.0,27.64,27.67,27.51,27.52,84023.0
2019-10-11 12:30:00,27.52,27.54,27.35,27.51,63326.0,27.52,27.54,27.35,27.51,63326.0
2019-10-11 13:00:00,27.51,27.69,27.46,27.62,185823.0,27.51,27.69,27.46,27.62,185823.0
2019-10-11 13:30:00,27.62,27.98,27.57,27.98,94960.0,27.62,27.98,27.57,27.98,94960.0
2019-10-11 14:00:00,27.98,28.02,27.91,27.93,132848.0,27.98,28.02,27.91,27.93,132848.0
2019-10-11 14:30:00,27.93,28.11,27.84,28.11,280913.0,27.93,28.11,27.84,28.11,280913.0
2019-10-11 15:00:00,28.11,28.13,27.96,28.0,195723.0,28.11,28.13,27.96,28.0,195723.0
2019-10-11 15:30:00,28.0,28.0,27.71,27.78,392334.0,28.0,28.0,27.71,27.78,392334.0
2019-10-14 09:30:00,27.58,27.72,26.69,26.76,148799.0,27.58,27.72,26.69,26.76,148799.0
2019-10-14 10:00:00,26.78,26.84,26.46,26.47,99446.0,26.78,26.84,26.46,26.47,99446.0
2019-10-14 10:30:00,26.47,26.81,26.46,26.71,87619.0,26.47,26.81,26.46,26.71,87619.0
2019-10-14 11:00:00,26.72,26.86,26.7,26.81,77706.0,26.72,26.86,26.7,26.81,77706.0
2019-10-14 11:30:00,26.82,26.99,26.81,26.97,117376.0,26.82,26.99,26.81,26.97,117376.0
2019-10-14 12:00:00,26.96,27.04,26.86,26.88,57897.0,26.96,27.04,26.86,26.88,57897.0
2019-10-14 12:30:00,26.87,26.93,26.81,26.82,59370.0,26.87,26.93,26.81,26.82,59370.0
2019-10-14 13:00:00,26.81,26.83,26.71,26.76,122565.0,26.81,26.83,26.71,26.76,122565.0
2019-10-14 13:30:00,26.77,26.8,26.66,26.73,134026.0,26.77,26.8,26.66,26.73,134026.0
2019-10-14 14:00:00,26.73,26.74,26.58,26.59,107381.0,26.73,26.74,26.58,26.59,107381.0
2019-10-14 14:30:00,26.59,26.69,26.52,26.52,108818.0,26.59,26.69,26.52,26.52,108818.0
2019-10-14 15:00:00,26.52,26.57,26.47,26.55,177511.0,26.52,26.57,26.47,26.55,177511.0
2019-10-14 15:30:00,26.55,26.55,26.41,26.42,287619.0,26.55,26.55,26.41,26.42,287619.0
2019-10-15 09:30:00,26.44,26.52,25.91,26.29,210259.0,26.44,26.52,25.91,26.29,210259.0
2019-10-15 10:00:00,26.28,26.61,26.13,26.57,107742.0,26.28,26.61,26.13,26.57,107742.0
2019-10-15 10:30:00,26.59,26.84,26.54,26.79,72648.0,26.59,26.84,26.54,26.79,72648.0
2019-10-15 11:00:00,26.79,26.87,26.63,26.69,96760.0,26.79,26.87,26.63,26.69,96760.0
2019-10-15 11:30:00,26.69,27.0,26.68,26.95,82240.0,26.69,27.0,26.68,26.95,82240.0
2019-10-15 12:00:00,26.96,27.04,26.89,26.96,145749.0,26.96,27.04,26.89,26.96,145749.0
2019-10-15 12:30:00,26.96,27.11,26.95,27.04,54320.0,26.96,27.11,26.95,27.04,54320.0
2019-10-15 13:00:00,27.04,27.06,26.96,26.98,53570.0,27.04,27.06,26.96,26.98,53570.0
2019-10-15 13:30:00,26.98,27.12,26.96,27.01,50855.0,26.98,27.12,26.96,27.01,50855.0
2019-10-15 14:00:00,27.0,27.04,26.95,26.96,74979.0,27.0,27.04,26.95,26.96,74979.0
2019-10-15 14:30:00,26.96,26.96,26.87,26.9,90488.0,26.96,26.96,26.87,26.9,90488.0
2019-10-15 15:00:00,26.9,26.9,26.82,26.86,87497.0,26.9,26.9,26.82,26.86,87497.0
2019-10-15 15:30:00,26.86,26.89,26.75,26.76,318451.0,26.86,26.89,26.75,26.76,318451.0
2019-10-16 09:30:00,26.86,27.18,26.62,26.7,72873.0,26.86,27.18,26.62,26.7,72873.0
2019-10-16 10:00:00,26.69,26.91,26.66,26.88,78511.0,26.69,26.91,26.66,26.88,78511.0
2019-10-16 10:30:00,26.91,26.98,26.83,26.89,28936.0,26.91,26.98,26.83,26.89,28936.0
2019-10-16 11:00:00,26.88,26.9,26.79,26.82,38035.0,26.88,26.9,26.79,26.82,38035.0
2019-10-16 11:30:00,26.82,27.02,26.81,27.02,63208.0,26.82,27.02,26.81,27.02,63208.0
2019-10-16 12:00:00,27.02,27.03,26.96,27.01,46489.0,27.02,27.03,26.96,27.01,46489.0
2019-10-16 12:30:00,27.02,27.06,26.93,26.99,37890.0,27.02,27.06,26.93,26.99,37890.0
2019-10-16 13:00:00,27.0,27.11,26.99,27.01,38321.0,27.0,27.11,26.99,27.01,38321.0
2019-10-16 13:30:00,27.01,27.03,26.97,26.99,53502.0,27.01,27.03,26.97,26.99,53502.0
2019-10-16 14:00:00,27.0,27.05,26.97,27.0,61378.0,27.0,27.05,26.97,27.0,61378.0
2019-10-16 14:30:00,27.01,27.11,27.0,27.11,72479.0,27.01,27.11,27.0,27.11,72479.0
2019-10-16 15:00:00,27.1,27.13,27.06,27.11,68107.0,27.1,27.13,27.06,27.11,68107.0
2019-10-16 15:30:00,27.11,27.13,27.03,27.12,230733.0,27.11,27.13,27.03,27.12,230733.0
2019-10-17 09:30:00,27.41,27.74,27.11,27.41,126086.0,27.41,27.74,27.11,27.41,126086.0
2019-10-17 10:00:00,27.41,27.67,27.36,27.59,89895.0,27.41,27.67,27.36,27.59,89895.0
2019-10-17 10:30:00,27.59,27.68,27.53,27.62,66425.0,27.59,27.68,27.53,27.62,66425.0
2019-10-17 11:00:00,27.61,27.8,27.57,27.78,64724.0,27.61,27.8,27.57,27.78,64724.0
2019-10-17 11:30:00,27.79,27.82,27.63,27.64,66062.0,27.79,27.82,27.63,27.64,66062.0
2019-10-17 12:00:00,27.63,27.63,27.39,27.44,54805.0,27.63,27.63,27.39,27.44,54805.0
2019-10-17 12:30:00,27.43,27.51,27.43,27.46,26220.0,27.43,27.51,27.43,27.46,26220.0
2019-10-17 13:00:00,27.47,27.49,27.41,27.43,19161.0,27.47,27.49,27.41,27.43,19161.0
2019-10-17 13:30:00,27.42,27.52,27.42,27.5,35660.0,27.42,27.52,27.42,27.5,35660.0
2019-10-17 14:00:00,27.5,27.52,27.48,27.5,32019.0,27.5,27.52,27.48,27.5,32019.0
2019-10-17 14:30:00,27.51,27.61,27.5,27.61,33425.0,27.51,27.61,27.5,27.61,33425.0
2019-10-17 15:00:00,27.61,27.61,27.48,27.5,53251.0,27.61,27.61,27.48,27.5,53251.0
2019-10-17 15:30:00,27.5,27.62,27.49,27.57,222030.0,27.5,27.62,27.49,27.57,222030.0
2019-10-18 09:30:00,27.04,27.45,26.97,27.33,130201.0,27.04,27.45,26.97,27.33,130201.0
2019-10-18 10:00:00,27.36,27.36,27.07,27.18,91402.0,27.36,27.36,27.07,27.18,91402.0
2019-10-18 10:30:00,27.19,27.2,27.07,27.08,76051.0,27.19,27.2,27.07,27.08,76051.0
2019-10-18 11:00:00,27.08,27.4,27.08,27.35,123236.0,27.08,27.4,27.08,27.35,123236.0
2019-10-18 11:30:00,27.34,27.4,27.21,27.26,77095.0,27.34,27.4,27.21,27.26,77095.0
2019-10-18 12:00:00,27.25,27.32,27.18,27.3,57034.0,27.25,27.32,27.18,27.3,57034.0
2019-10-18 12:30:00,27.3,27.74,27.3,27.73,133450.0,27.3,27.74,27.3,27.73,133450.0
2019-10-18 13:00:00,27.72,27.74,27.63,27.66,131987.0,27.72,27.74,27.63,27.66,131987.0
2019-10-18 13:30:00,27.65,27.85,27.65,27.83,58158.0,27.65,27.85,27.65,27.83,58158.0
2019-10-18 14:00:00,27.83,27.9,27.78,27.89,119863.0,27.83,27.9,27.78,27.89,119863.0
2019-10-18 14:30:00,27.88,27.91,27.82,27.9,130768.0,27.88,27.91,27.82,27.9,130768.0
2019-10-18 15:00:00,27.9,27.97,27.71,27.71,120607.0,27.9,27.97,27.71,27.71,120607.0
2019-10-18 15:30:00,27.71,27.75,27.6,27.68,329512.0,27.71,27.75,27.6,27.68,329512.0
2019-10-21 09:30:00,27.96,28.46,27.96,28.33,188182.0,27.96,28.46,27.96,28.33,188182.0
2019-10-21 10:00:00,28.34,28.45,28.23,28.43,141045.0,28.34,28.45,28.23,28.43,141045.0
2019-10-21 10:30:00,28.43,28.47,28.31,28.32,98799.0,28.43,28.47,28.31,28.32,98799.0
2019-10-21 11:00:00,28.32,28.51,28.27,28.42,105700.0,28.32,28.51,28.27,28.42,105700.0
2019-10-21 11:30:00,28.43,28.43,28.32,28.35,63895.0,28.43,28.43,28.32,28.35,63895.0
2019-10-21 12:00:00,28.35,28.36,28.01,28.02,86479.0,28.35,28.36,28.01,28.02,86479.0
2019-10-21 12:30:00,28.02,28.2,28.01,28.03,67875.0,28.02,28.2,28.01,28.03,67875.0
2019-10-21 13:00:00,28.04,28.1,27.96,27.98,105268.0,28.04,28.1,27.96,27.98,105268.0
2019-10-21 13:30:00,27.98,28.03,27.84,27.99,77482.0,27.98,28.03,27.84,27.99,77482.0
2019-10-21 14:00:00,27.99,28.11,27.98,28.04,86122.0,27.99,28.11,27.98,28.04,86122.0
2019-10-21 14:30:00,28.05,28.17,28.02,28.12,67779.0,28.05,28.17,28.02,28.12,67779.0
2019-10-21 15:00:00,28.12,28.12,27.97,27.97,103789.0,28.12,28.12,27.97,27.97,103789.0
2019-10-21 15:30:00,27.97,28.0,27.76,27.78,597210.0,27.97,28.0,27.76,27.78,597210.0
2019-10-22 09:30:00,27.98,28.28,27.88,28.08,264925.0,27.98,28.28,27.88,28.08,264925.0
2019-10-22 10:00:00,28.1,28.16,27.97,28.08,178729.0,28.1,28.16,27.97,28.08,178729.0
2019-10-22 10:30:00,28.08,28.1,27.99,28.01,82359.0,28.08,28.1,27.99,28.01,82359.0
2019-10-22 11:00:00,28.01,28.14,27.98,28.08,125673.0,28.01,28.14,27.98,28.08,125673.0
2019-10-22 11:30:00,28.08,28.18,28.05,28.15,173509.0,28.08,28.18,28.05,28.15,173509.0
2019-10-22 12:00:00,28.16,28.21,28.12,28.19,164534.0,28.16,28.21,28.12,28.19,164534.0
2019-10-22 12:30:00,28.2,28.25,28.15,28.19,85037.0,28.2,28.25,28.15,28.19,85037.0
2019-10-22 13:00:00,28.19,28.32,28.17,28.25,161122.0,28.19,28.32,28.17,28.25,161122.0
2019-10-22 13:30:00,28.25,28.39,28.23,28.34,77998.0,28.25,28.39,28.23,28.34,77998.0
2019-10-22 14:00:00,28.35,28.66,28.31,28.63,273551.0,28.35,28.66,28.31,28.63,273551.0
2019-10-22 14:30:00,28.64,28.8,28.6,28.71,153988.0,28.64,28.8,28.6,28.71,153988.0
2019-10-22 15:00:00,28.72,28.84,28.71,28.77,149064.0,28.72,28.84,28.71,28.77,149064.0
2019-10-22 15:30:00,28.77,28.82,28.69,28.79,224215.0,28.77,28.82,28.69,28.79,224215.0
2019-10-23 09:30:00,28.66,28.71,28.33,28.38,93111.0,28.66,28.71,28.33,28.38,93111.0
2019-10-23 10:00:00,28.37,28.49,28.27,28.27,45974.0,28.37,28.49,28.27,28.27,45974.0
2019-10-23 10:30:00,28.26,28.46,28.25,28.45,136965.0,28.26,28.46,28.25,28.45,136965.0
2019-10-23 11:00:00,28.44,28.63,28.42,28.6,68736.0,28.44,28.63,28.42,28.6,68736.0
2019-10-23 11:30:00,28.6,28.62,28.51,28.59,51290.0,28.6,28.62,28.51,28.59,51290.0
2019-10-23 12:00:00,28.58,28.9,28.56,28.88,99799.0,28.58,28.9,28.56,28.88,99799.0
2019-10-23 12:30:00,28.89,28.95,28.82,28.94,127695.0,28.89,28.95,28.82,28.94,127695.0
2019-10-23 13:00:00,28.94,29.0,28.79,28.87,46376.0,28.94,29.0,28.79,28.87,46376.0
2019-10-23 13:30:00,28.87,28.9,28.81,28.86,34186.0,28.87,28.9,28.81,28.86,34186.0
2019-10-23 14:00:00,28.85,29.03,28.81,29.01,71308.0,28.85,29.03,28.81,29.01,71308.0
2019-10-23 14:30:00,29.01,29.11,28.95,28.96,153141.0,29.01,29.11,28.95,28.96,153141.0
2019-10-23 15:00:00,28.95,29.02,28.93,28.96,114360.0,28.95,29.02,28.93,28.96,114360.0
2019-10-23 15:30:00,28.97,29.02,28.91,28.95,277719.0,28.97,29.02,28.91,28.95,277719.0
2019-10-24 09:30:00,28.96,28.96,28.41,28.55,133975.0,28.96,28.96,28.41,28.55,133975.0
2019-10-24 10:00:00,28.51,28.57,28.38,28.39,72860.0,28.51,28.57,28.38,28.39,72860.0
2019-10-24 10:30:00,28.38,28.68,28.34,28.66,72881.0,28.38,28.68,28.34,28.66,72881.0
2019-10-24 11:00:00,28.68,28.83,28.63,28.68,66389.0,28.68,28.83,28.63,28.68,66389.0
2019-10-24 11:30:00,28.68,28.76,28.61,28.7,72993.0,28.68,28.76,28.61,28.7,72993.0
2019-10-24 12:00:00,28.71,28.72,28.49,28.57,29151.0,28.71,28.72,28.49,28.57,29151.0
2019-10-24 12:30:00,28.58,28.63,28.39,28.44,56224.0,28.58,28.63,28.39,28.44,56224.0
2019-10-24 13:00:00,28.45,28.65,28.44,28.63,20870.0,28.45,28.65,28.44,28.63,20870.0
2019-10-24 13:30:00,28.64,28.74,28.59,28.74,43991.0,28.64,28.74,28.59,28.74,43991.0
2019-10-24 14:00:00,28.74,28.81,28.67,28.71,20374.0,28.74,28.81,28.67,28.71,20374.0
2019-10-24 14:30:00,28.71,28.81,28.71,28.78,37024.0,28.71,28.81,28.71,28.78,37024.0
2019-10-24 15:00:00,28.78,28.87,28.75,28.85,65974.0,28.78,28.87,28.75,28.85,65974.0
2019-10-24 15:30:00,28.85,28.96,28.83,28.84,272419.0,28.85,28.96,28.83,28.84,272419.0
2019-10-25 09:30:00,28.72,29.45,28.7,29.24,222774.0,28.72,29.45,28.7,29.24,222774.0
2019-10-25 10:00:00,29.28,29.47,29.18,29.32,229165.0,29.28,29.47,29.18,29.32,229165.0
2019-10-25 10:30:00,29.33,29.46,29.17,29.41,212245.0,29.33,29.46,29.17,29.41,212245.0
2019-10-25 11:00:00,29.42,29.8,29.41,29.75,238983.0,29.42,29.8,29.41,29.75,238983.0
2019-10-25 11:30:00,29.75,29.77,29.43,29.61,108067.0,29.75,29.77,29.43,29.61,108067.0
2019-10-25 12:00:00,29.62,29.65,29.46,29.48,80861.0,29.62,29.65,29.46,29.48,80861.0
2019-10-25 12:30:00,29.48,29.52,29.42,29.46,63703.0,29.48,29.52,29.42,29.46,63703.0
2019-10-25 13:00:00,29.46,29.52,29.45,29.51,59021.0,29.46,29.52,29.45,29.51,59021.0
2019-10-25 13:30:00,29.51,29.51,29.36,29.4,70648.0,29.51,29.51,29.36,29.4,70648.0
2019-10-25 14:00:00,29.4,29.43,29.36,29.36,89541.0,29.4,29.43,29.36,29.36,89541.0
2019-10-25 14:30:00,29.37,29.42,29.28,29.29,111412.0,29.37,29.42,29.28,29.29,111412.0
2019-10-25 15:00:00,29.29,29.46,29.28,29.41,141034.0,29.29,29.46,29.28,29.41,141034.0
2019-10-25 15:30:00,29.41,29.51,29.4,29.44,487183.0,29.41,29.51,29.4,29.44,487183.0
2019-10-28 09:30:00,29.56,29.72,29.29,29.52,222568.0,29.56,29.72,29.29,29.52,222568.0
2019-10-28 10:00:00,29.52,29.61,29.41,29.61,188342.0,29.52,29.61,29.41,29.61,188342.0
2019-10-28 10:30:00,29.61,29.73,29.51,29.66,289148.0,29.61,29.73,29.51,29.66,289148.0
2019-10-28 11:00:00,29.67,29.8,29.54,29.8,81748.0,29.67,29.8,29.54,29.8,81748.0
2019-10-28 11:30:00,29.8,29.81,29.7,29.81,109374.0,29.8,29.81,29.7,29.81,109374.0
2019-10-28 12:00:00,29.81,29.86,29.73,29.86,119030.0,29.81,29.86,29.73,29.86,119030.0
2019-10-28 12:30:00,29.86,29.88,29.78,29.88,87982.0,29.86,29.88,29.78,29.88,87982.0
2019-10-28 13:00:00,29.88,30.05,29.86,29.92,105069.0,29.88,30.05,29.86,29.92,105069.0
2019-10-28 13:30:00,29.92,30.01,29.88,30.01,151238.0,29.92,30.01,29.88,30.01,151238.0
2019-10-28 14:00:00,30.0,30.15,29.98,30.03,438138.0,30.0,30.15,29.98,30.03,438138.0
2019-10-28 14:30:00,30.03,30.06,29.98,30.02,101405.0,30.03,30.06,29.98,30.02,101405.0
2019-10-28 15:00:00,30.02,30.08,29.92,30.02,194801.0,30.02,30.08,29.92,30.02,194801.0
2019-10-28 15:30:00,30.02,30.07,29.99,29.99,370354.0,30.02,30.07,29.99,29.99,370354.0
2019-10-29 09:30:00,29.87,30.08,29.65,29.9,94922.0,29.87,30.08,29.65,29.9,94922.0
2019-10-29 10:00:00,29.91,30.19,29.88,30.12,455961.0,29.91,30.19,29.88,30.12,455961.0
2019-10-29 10:30:00,30.11,30.16,29.76,30.0,134441.0,30.11,30.16,29.76,30.0,134441.0
2019-10-29 11:00:00,29.99,30.05,29.88,29.89,49213.0,29.99,30.05,29.88,29.89,49213.0
2019-10-29 11:30:00,29.89,29.89,29.61,29.63,98191.0,29.89,29.89,29.61,29.63,98191.0
2019-10-29 12:00:00,29.6,29.85,29.55,29.72,128986.0,29.6,29.85,29.55,29.72,128986.0
2019-10-29 12:30:00,29.71,29.72,29.51,29.53,76624.0,29.71,29.72,29.51,29.53,76624.0
2019-10-29 13:00:00,29.52,29.55,29.45,29.55,62367.0,29.52,29.55,29.45,29.55,62367.0
2019-10-29 13:30:00,29.55,29.7,29.44,29.58,145049.0,29.55,29.7,29.44,29.58,145049.0
2019-10-29 14:00:00,29.58,29.62,29.49,29.58,76440.0,29.58,29.62,29.49,29.58,76440.0
2019-10-29 14:30:00,29.57,29.66,29.49,29.52,105167.0,29.57,29.66,29.49,29.52,105167.0
2019-10-29 15:00:00,29.52,29.56,29.44,29.49,98701.0,29.52,29.56,29.44,29.49,98701.0
2019-10-29 15:30:00,29.49,29.53,29.35,29.37,325044.0,29.49,29.53,29.35,29.37,325044.0
2019-10-30 09:30:00,29.4,29.71,29.36,29.5,62226.0,29.4,29.71,29.36,29.5,62226.0
2019-10-30 10:00:00,29.49,29.49,29.16,29.26,63370.0,29.49,29.49,29.16,29.26,63370.0
2019-10-30 10:30:00,29.23,29.23,28.89,29.05,75125.0,29.23,29.23,28.89,29.05,75125.0
2019-10-30 11:00:00,29.05,29.05,28.87,29.02,43719.0,29.05,29.05,28.87,29.02,43719.0
2019-10-30 11:30:00,29.01,29.04,28.85,28.9,83088.0,29.01,29.04,28.85,28.9,83088.0
2019-10-30 12:00:00,28.9,29.03,28.89,28.98,43279.0,28.9,29.03,28.89,28.98,43279.0
2019-10-30 12:30:00,28.98,29.13,28.92,29.12,109448.0,28.98,29.13,28.92,29.12,109448.0
2019-10-30 13:00:00,29.12,29.12,28.97,28.99,27683.0,29.12,29.12,28.97,28.99,27683.0
2019-10-30 13:30:00,28.99,29.09,28.97,29.05,105526.0,28.99,29.09,28.97,29.05,105526.0
2019-10-30 14:00:00,29.03,29.15,28.97,29.05,90023.0,29.03,29.15,28.97,29.05,90023.0
2019-10-30 14:30:00,29.05,29.17,29.01,29.07,200210.0,29.05,29.17,29.01,29.07,200210.0
2019-10-30 15:00:00,29.07,29.12,28.99,29.1,74870.0,29.07,29.12,28.99,29.1,74870.0
2019-10-30 15:30:00,29.09,29.2,29.02,29.05,498516.0,29.09,29.2,29.02,29.05,498516.0
2019-10-31 09:30:00,29.07,29.13,28.45,28.59,126510.0,29.07,29.13,28.45,28.59,126510.0
2019-10-31 10:00:00,28.59,28.75,28.31,28.41,169428.0,28.59,28.75,28.31,28.41,169428.0
2019-10-31 10:30:00,28.41,28.88,28.34,28.87,197570.0,28.41,28.88,28.34,28.87,197570.0
2019-10-31 11:00:00,28.9,28.93,28.74,28.81,162633.0,28.9,28.93,28.74,28.81,162633.0
2019-10-31 11:30:00,28.8,28.91,28.8,28.83,106124.0,28.8,28.91,28.8,28.83,106124.0
2019-10-31 12:00:00,28.83,28.84,28.66,28.67,64779.0,28.83,28.84,28.66,28.67,64779.0
2019-10-31 12:30:00,28.67,28.72,28.52,28.54,81515.0,28.67,28.72,28.52,28.54,81515.0
2019-10-31 13:00:00,28.54,28.62,28.53,28.6,87113.0,28.54,28.62,28.53,28.6,87113.0
2019-10-31 13:30:00,28.6,28.71,28.58,28.63,42261.0,28.6,28.71,28.58,28.63,42261.0
2019-10-31 14:00:00,28.63,28.68,28.57,28.62,51577.0,28.63,28.68,28.57,28.62,51577.0
2019-10-31 14:30:00,28.61,28.75,28.57,28.73,73639.0,28.61,28.75,28.57,28.73,73639.0
2019-10-31 15:00:00,28.72,28.75,28.68,28.72,67339.0,28.72,28.75,28.68,28.72,67339.0
2019-10-31 15:30:00,28.73,28.75,28.63,28.7,340915.0,28.73,28.75,28.63,28.7,340915.0
2019-11-01 09:30:00,28.96,29.48,28.88,29.4,185646.0,28.96,29.48,28.88,29.4,185646.0
2019-11-01 10:00:00,29.39,29.57,29.17,29.37,183129.0,29.39,29.57,29.17,29.37,183129.0
2019-11-01 10:30:00,29.37,29.43,29.2,29.26,128903.0,29.37,29.43,29.2,29.26,128903.0
2019-11-01 11:00:00,29.27,29.61,29.27,29.49,161056.0,29.27,29.61,29.27,29.49,161056.0
2019-11-01 11:30:00,29.49,29.65,29.42,29.45,78932.0,29.49,29.65,29.42,29.45,78932.0
2019-11-01 12:00:00,29.44,29.48,29.39,29.42,40000.0,29.44,29.48,29.39,29.42,40000.0
2019-11-01 12:30:00,29.42,29.54,29.4,29.5,51372.0,29.42,29.54,29.4,29.5,51372.0
2019-11-01 13:00:00,29.49,29.56,29.44,29.53,45895.0,29.49,29.56,29.44,29.53,45895.0
2019-11-01 13:30:00,29.54,29.56,29.43,29.44,58239.0,29.54,29.56,29.43,29.44,58239.0
2019-11-01 14:00:00,29.44,29.51,29.4,29.49,75013.0,29.44,29.51,29.4,29.49,75013.0
2019-11-01 14:30:00,29.5,29.61,29.45,29.55,159460.0,29.5,29.61,29.45,29.55,159460.0
2019-11-01 15:00:00,29.55,29.57,29.47,29.5,129199.0,29.55,29.57,29.47,29.5,129199.0
2019-11-01 15:30:00,29.5,29.62,29.5,29.61,441672.0,29.5,29.62,29.5,29.61,441672.0
2019-11-04 09:30:00,29.79,29.94,29.39,29.51,136817.0,29.79,29.94,29.39,29.51,136817.0
2019-11-04 10:00:00,29.51,29.56,29.34,29.35,153466.0,29.51,29.56,29.34,29.35,153466.0
2019-11-04 10:30:00,29.34,29.41,29.18,29.39,81078.0,29.34,29.41,29.18,29.39,81078.0
2019-11-04 11:00:00,29.39,29.46,29.27,29.29,91566.0,29.39,29.46,29.27,29.29,91566.0
2019-11-04 11:30:00,29.29,29.29,29.17,29.19,54291.0,29.29,29.29,29.17,29.19,54291.0
2019-11-04 12:00:00,29.19,29.4,29.17,29.34,79445.0,29.19,29.4,29.17,29.34,79445.0
2019-11-04 12:30:00,29.34,29.52,29.32,29.51,126420.0,29.34,29.52,29.32,29.51,126420.0
2019-11-04 13:00:00,29.52,29.53,29.33,29.35,94329.0,29.52,29.53,29.33,29.35,94329.0
2019-11-04 13:30:00,29.36,29.5,29.34,29.46,47053.0,29.36,29.5,29.34,29.46,47053.0
2019-11-04 14:00:00,29.46,29.63,29.43,29.6,94932.0,29.46,29.63,29.43,29.6,94932.0
2019-11-04 14:30:00,29.59,29.76,29.57,29.75,138967.0,29.59,29.76,29.57,29.75,138967.0
2019-11-04 15:00:00,29.75,29.83,29.66,29.73,204645.0,29.75,29.83,29.66,29.73,204645.0
2019-11-04 15:30:00,29.73,29.89,29.72,29.82,296411.0,29.73,29.89,29.72,29.82,296411.0
2019-11-05 09:30:00,30.0,30.3,29.97,30.11,230451.0,30.0,30.3,29.97,30.11,230451.0
2019-11-05 10:00:00,30.09,30.29,29.9,30.13,256078.0,30.09,30.29,29.9,30.13,256078.0
2019-11-05 10:30:00,30.13,30.2,29.91,30.1,143864.0,30.13,30.2,29.91,30.1,143864.0
2019-11-05 11:00:00,30.11,30.33,30.1,30.3,130972.0,30.11,30.33,30.1,30.3,130972.0
2019-11-05 11:30:00,30.3,30.54,30.26,30.37,188902.0,30.3,30.54,30.26,30.37,188902.0
2019-11-05 12:00:00,30.36,30.37,30.03,30.04,56188.0,30.36,30.37,30.03,30.04,56188.0
2019-11-05 12:30:00,30.04,30.12,30.04,30.11,50005.0,30.04,30.12,30.04,30.11,50005.0
2019-11-05 13:00:00,30.12,30.16,30.03,30.1,37857.0,30.12,30.16,30.03,30.1,37857.0
2019-11-05 13:30:00,30.1,30.2,30.08,30.12,66364.0,30.1,30.2,30.08,30.12,66364.0
2019-11-05 14:00:00,30.12,30.15,30.05,30.1,80568.0,30.12,30.15,30.05,30.1,80568.0
2019-11-05 14:30:00,30.1,30.2,30.1,30.17,141149.0,30.1,30.2,30.1,30.17,141149.0
2019-11-05 15:00:00,30.16,30.16,30.06,30.14,164089.0,30.16,30.16,30.06,30.14,164089.0
2019-11-05 15:30:00,30.14,30.32,30.13,30.29,461604.0,30.14,30.32,30.13,30.29,461604.0
2019-11-06 09:30:00,30.19,30.19,29.61,29.85,79865.0,30.19,30.19,29.61,29.85,79865.0
2019-11-06 10:00:00,29.85,30.18,29.82,30.08,148386.0,29.85,30.18,29.82,30.08,148386.0
2019-11-06 10:30:00,30.07,30.25,29.96,30.25,84691.0,30.07,30.25,29.96,30.25,84691.0
2019-11-06 11:00:00,30.26,30.33,30.07,30.08,109662.0,30.26,30.33,30.07,30.08,109662.0
2019-11-06 11:30:00,30.09,30.19,29.95,30.0,93129.0,30.09,30.19,29.95,30.0,93129.0
2019-11-06 12:00:00,30.0,30.01,29.87,29.92,68056.0,30.0,30.01,29.87,29.92,68056.0
2019-11-06 12:30:00,29.92,30.09,29.87,30.05,75170.0,29.92,30.09,29.87,30.05,75170.0
2019-11-06 13:00:00,30.05,30.19,30.01,30.17,52622.0,30.05,30.19,30.01,30.17,52622.0
2019-11-06 13:30:00,30.17,30.29,30.15,30.21,75096.0,30.17,30.29,30.15,30.21,75096.0
2019-11-06 14:00:00,30.21,30.29,30.21,30.29,57570.0,30.21,30.29,30.21,30.29,57570.0
2019-11-06 14:30:00,30.29,30.33,30.26,30.29,82261.0,30.29,30.33,30.26,30.29,82261.0
2019-11-06 15:00:00,30.3,30.38,30.29,30.3,135123.0,30.3,30.38,30.29,30.3,135123.0
2019-11-06 15:30:00,30.3,30.39,30.28,30.35,297737.0,30.3,30.39,30.28,30.35,297737.0
2019-11-07 09:30:00,30.7,30.89,30.45,30.53,235573.0,30.7,30.89,30.45,30.53,235573.0
2019-11-07 10:00:00,30.54,30.71,30.5,30.67,127442.0,30.54,30.71,30.5,30.67,127442.0
2019-11-07 10:30:00,30.68,30.72,30.57,30.66,95181.0,30.68,30.72,30.57,30.66,95181.0
2019-11-07 11:00:00,30.66,30.73,30.58,30.7,109137.0,30.66,30.73,30.58,30.7,109137.0
2019-11-07 11:30:00,30.71,30.77,30.64,30.77,112673.0,30.71,30.77,30.64,30.77,112673.0
2019-11-07 12:00:00,30.75,30.9,30.72,30.88,77168.0,30.75,30.9,30.72,30.88,77168.0
2019-11-07 12:30:00,30.88,30.96,30.84,30.96,70284.0,30.88,30.96,30.84,30.96,70284.0
2019-11-07 13:00:00,30.96,30.96,30.86,30.87,49709.0,30.96,30.96,30.86,30.87,49709.0
2019-11-07 13:30:00,30.86,30.95,30.8,30.91,76908.0,30.86,30.95,30.8,30.91,76908.0
2019-11-07 14:00:00,30.91,30.98,30.89,30.95,58131.0,30.91,30.98,30.89,30.95,58131.0
2019-11-07 14:30:00,30.94,30.95,30.73,30.74,103809.0,30.94,30.95,30.73,30.74,103809.0
2019-11-07 15:00:00,30.74,30.81,30.58,30.61,89825.0,30.74,30.81,30.58,30.61,89825.0
2019-11-07 15:30:00,30.61,30.63,30.49,30.57,319773.0,30.61,30.63,30.49,30.57,319773.0
2019-11-08 09:30:00,30.37,30.4,29.68,29.69,153166.0,30.37,30.4,29.68,29.69,153166.0
2019-11-08 10:00:00,29.69,30.16,29.61,29.99,125921.0,29.69,30.16,29.61,29.99,125921.0
2019-11-08 10:30:00,30.0,30.16,29.91,30.04,73888.0,30.0,30.16,29.91,30.04,73888.0
2019-11-08 11:00:00,30.04,30.2,29.96,30.02,49459.0,30.04,30.2,29.96,30.02,49459.0
2019-11-08 11:30:00,30.02,30.19,29.98,30.02,61603.0,30.02,30.19,29.98,30.02,61603.0
2019-11-08 12:00:00,30.03,30.03,29.91,29.94,35829.0,30.03,30.03,29.91,29.94,35829.0
2019-11-08 12:30:00,29.93,29.98,29.89,29.92,26029.0,29.93,29.98,29.89,29.92,26029.0
2019-11-08 13:00:00,29.92,29.99,29.89,29.98,40719.0,29.92,29.99,29.89,29.98,40719.0
2019-11-08 13:30:00,29.97,29.99,29.95,29.98,25969.0,29.97,29.99,29.95,29.98,25969.0
2019-11-08 14:00:00,29.98,30.04,29.96,30.0,31303.0,29.98,30.04,29.96,30.0,31303.0
2019-11-08 14:30:00,30.0,30.11,29.98,30.04,67466.0,30.0,30.11,29.98,30.04,67466.0
2019-11-08 15:00:00,30.04,30.04,29.96,29.99,90433.0,30.04,30.04,29.96,29.99,90433.0
2019-11-08 15:30:00,29.99,30.0,29.87,29.93,250064.0,29.99,30.0,29.87,29.93,250064.0
2019-11-11 09:30:00,29.85,30.11,29.56,30.1,124220.0,29.85,30.11,29.56,30.1,124220.0
2019-11-11 10:00:00,30.1,30.15,29.97,30.02,180545.0,30.1,30.15,29.97,30.02,180545.0
2019-11-11 10:30:00,30.03,30.23,30.0,30.2,101067.0,30.03,30.23,30.0,30.2,101067.0
2019-11-11 11:00:00,30.21,30.22,29.99,30.08,122430.0,30.21,30.22,29.99,30.08,122430.0
2019-11-11 11:30:00,30.09,30.21,30.06,30.09,79470.0,30.09,30.21,30.06,30.09,79470.0
2019-11-11 12:00:00,30.08,30.23,30.04,30.1,118829.0,30.08,30.23,30.04,30.1,118829.0
2019-11-11 12:30:00,30.11,30.18,30.03,30.04,67816.0,30.11,30.18,30.03,30.04,67816.0
2019-11-11 13:00:00,30.06,30.11,30.0,30.09,115532.0,30.06,30.11,30.0,30.09,115532.0
2019-11-11 13:30:00,30.09,30.24,30.03,30.24,92694.0,30.09,30.24,30.03,30.24,92694.0
2019-11-11 14:00:00,30.24,30.39,30.23,30.37,69392.0,30.24,30.39,30.23,30.37,69392.0
2019-11-11 14:30:00,30.37,30.5,30.34,30.43,126447.0,30.37,30.5,30.34,30.43,126447.0
2019-11-11 15:00:00,30.42,30.51,30.39,30.47,101168.0,30.42,30.51,30.39,30.47,101168.0
2019-11-11 15:30:00,30.46,30.61,30.45,30.55,364896.0,30.46,30.61,30.45,30.55,364896.0
2019-11-12 09:30:00,31.0,31.0,30.46,30.81,265102.0,31.0,31.0,30.46,30.81,265102.0
2019-11-12 10:00:00,30.8,31.09,30.79,31.03,191639.0,30.8,31.09,30.79,31.03,191639.0
2019-11-12 10:30:00,31.03,31.2,30.87,30.87,141523.0,31.03,31.2,30.87,30.87,141523.0
2019-11-12 11:00:00,30.88,30.88,30.64,30.67,109609.0,30.88,30.88,30.64,30.67,109609.0
2019-11-12 11:30:00,30.65,30.77,30.58,30.62,75799.0,30.65,30.77,30.58,30.62,75799.0
2019-11-12 12:00:00,30.62,30.71,30.55,30.68,59127.0,30.62,30.71,30.55,30.68,59127.0
2019-11-12 12:30:00,30.69,30.74,30.64,30.7,29216.0,30.69,30.74,30.64,30.7,29216.0
2019-11-12 13:00:00,30.71,30.74,30.59,30.59,64569.0,30.71,30.74,30.59,30.59,64569.0
2019-11-12 13:30:00,30.6,30.77,30.56,30.77,51986.0,30.6,30.77,30.56,30.77,51986.0
2019-11-12 14:00:00,30.76,30.76,30.65,30.67,39355.0,30.76,30.76,30.65,30.67,39355.0
2019-11-12 14:30:00,30.67,30.7,30.62,30.64,51480.0,30.67,30.7,30.62,30.64,51480.0
2019-11-12 15:00:00,30.63,30.7,30.63,30.69,76943.0,30.63,30.7,30.63,30.69,76943.0
2019-11-12 15:30:00,30.68,30.9,30.66,30.85,358460.0,30.68,30.9,30.66,30.85,358460.0
2019-11-13 09:30:00,30.29,30.43,30.01,30.12,139670.0,30.29,30.43,30.01,30.12,139670.0
2019-11-13 10:00:00,30.12,30.36,30.04,30.27,222851.0,30.12,30.36,30.04,30.27,222851.0
2019-11-13 10:30:00,30.25,30.39,30.08,30.35,84995.0,30.25,30.39,30.08,30.35,84995.0
2019-11-13 11:00:00,30.35,30.7,30.35,30.55,100965.0,30.35,30.7,30.35,30.55,100965.0
2019-11-13 11:30:00,30.55,30.78,30.54,30.75,105248.0,30.55,30.78,30.54,30.75,105248.0
2019-11-13 12:00:00,30.75,30.79,30.68,30.78,277169.0,30.75,30.79,30.68,30.78,277169.0
2019-11-13 12:30:00,30.77,30.96,30.74,30.92,104437.0,30.77,30.96,30.74,30.92,104437.0
2019-11-13 13:00:00,30.91,30.93,30.8,30.82,51139.0,30.91,30.93,30.8,30.82,51139.0
2019-11-13 13:30:00,30.82,30.96,30.74,30.8,202554.0,30.82,30.96,30.74,30.8,202554.0
2019-11-13 14:00:00,30.8,30.8,30.73,30.75,81973.0,30.8,30.8,30.73,30.75,81973.0
2019-11-13 14:30:00,30.75,30.79,30.73,30.75,78587.0,30.75,30.79,30.73,30.75,78587.0
2019-11-13 15:00:00,30.75,30.83,30.75,30.82,74835.0,30.75,30.83,30.75,30.82,74835.0
2019-11-13 15:30:00,30.82,30.83,30.75,30.81,274870.0,30.82,30.83,30.75,30.81,274870.0
2019-11-14 09:30:00,30.81,31.13,30.37,30.93,115066.0,30.81,31.13,30.37,30.93,115066.0
2019-11-14 10:00:00,30.94,31.16,30.92,31.07,186405.0,30.94,31.16,30.92,31.07,186405.0
2019-11-14 10:30:00,31.07,31.1,30.96,30.98,123183.0,31.07,31.1,30.96,30.98,123183.0
2019-11-14 11:00:00,30.98,30.98,30.84,30.89,65250.0,30.98,30.98,30.84,30.89,65250.0
2019-11-14 11:30:00,30.89,30.9,30.8,30.89,87602.0,30.89,30.9,30.8,30.89,87602.0
2019-11-14 12:00:00,30.88,30.98,30.87,30.96,43212.0,30.88,30.98,30.87,30.96,43212.0
2019-11-14 12:30:00,30.96,31.04,30.95,30.97,55254.0,30.96,31.04,30.95,30.97,55254.0
2019-11-14 13:00:00,30.97,30.97,30.88,30.96,52538.0,30.97,30.97,30.88,30.96,52538.0
2019-11-14 13:30:00,30.96,31.01,30.91,30.97,95800.0,30.96,31.01,30.91,30.97,95800.0
2019-11-14 14:00:00,30.97,31.0,30.91,30.94,83048.0,30.97,31.0,30.91,30.94,83048.0
2019-11-14 14:30:00,30.94,30.94,30.83,30.85,84485.0,30.94,30.94,30.83,30.85,84485.0
2019-11-14 15:00:00,30.85,30.91,30.81,30.84,125464.0,30.85,30.91,30.81,30.84,125464.0
2019-11-14 15:30:00,30.85,30.85,30.7,30.72,531565.0,30.85,30.85,30.7,30.72,531565.0
2019-11-15 09:30:00,31.1,31.25,30.6,30.62,227616.0,31.1,31.25,30.6,30.62,227616.0
2019-11-15 10:00:00,30.62,30.72,30.45,30.67,158214.0,30.62,30.72,30.45,30.67,158214.0
2019-11-15 10:30:00,30.67,30.9,30.57,30.85,90418.0,30.67,30.9,30.57,30.85,90418.0
2019-11-15 11:00:00,30.85,31.09,30.84,31.07,105881.0,30.85,31.09,30.84,31.07,105881.0
2019-11-15 11:30:00,31.07,31.26,31.02,31.25,81937.0,31.07,31.26,31.02,31.25,81937.0
2019-11-15 12:00:00,31.23,31.37,31.21,31.26,61450.0,31.23,31.37,31.21,31.26,61450.0
2019-11-15 12:30:00,31.27,31.3,31.19,31.23,57588.0,31.27,31.3,31.19,31.23,57588.0
2019-11-15 13:00:00,31.23,31.41,31.21,31.39,54310.0,31.23,31.41,31.21,31.39,54310.0
2019-11-15 13:30:00,31.4,31.4,31.3,31.37,51375.0,31.4,31.4,31.3,31.37,51375.0
2019-11-15 14:00:00,31.37,31.37,31.29,31.32,88952.0,31.37,31.37,31.29,31.32,88952.0
2019-11-15 14:30:00,31.32,31.33,31.19,31.25,113167.0,31.32,31.33,31.19,31.25,113167.0
2019-11-15 15:00:00,31.25,31.25,31.15,31.16,110272.0,31.25,31.25,31.15,31.16,110272.0
2019-11-15 15:30:00,31.16,31.18,31.06,31.06,549294.0,31.16,31.18,31.06,31.06,549294.0
2019-11-18 09:30:00,31.13,31.14,30.22,30.48,225823.0,31.13,31.14,30.22,30.48,225823.0
2019-11-18 10:00:00,30.48,30.58,30.36,30.42,291762.0,30.48,30.58,30.36,30.42,291762.0
2019-11-18 10:30:00,30.43,30.58,30.38,30.4,201177.0,30.43,30.58,30.38,30.4,201177.0
2019-11-18 11:00:00,30.39,30.48,30.28,30.3,167609.0,30.39,30.48,30.28,30.3,167609.0
2019-11-18 11:30:00,30.29,30.38,30.2,30.29,178322.0,30.29,30.38,30.2,30.29,178322.0
2019-11-18 12:00:00,30.29,30.32,30.18,30.29,106514.0,30.29,30.32,30.18,30.29,106514.0
2019-11-18 12:30:00,30.3,30.39,30.29,30.34,113848.0,30.3,30.39,30.29,30.34,113848.0
2019-11-18 13:00:00,30.35,30.45,30.32,30.33,78783.0,30.35,30.45,30.32,30.33,78783.0
2019-11-18 13:30:00,30.33,30.34,30.04,30.13,150095.0,30.33,30.34,30.04,30.13,150095.0
2019-11-18 14:00:00,30.13,30.27,30.12,30.18,171909.0,30.13,30.27,30.12,30.18,171909.0
2019-11-18 14:30:00,30.18,30.22,30.13,30.16,166877.0,30.18,30.22,30.13,30.16,166877.0
2019-11-18 15:00:00,30.17,30.21,30.05,30.13,457891.0,30.17,30.21,30.05,30.13,457891.0
2019-11-18 15:30:00,30.13,30.16,30.03,30.16,733522.0,30.13,30.16,30.03,30.16,733522.0
2019-11-19 09:30:00,29.28,29.47,28.9,29.01,596553.0,29.28,29.47,28.9,29.01,596553.0
2019-11-19 10:00:00,29.01,29.17,28.9,29.04,210019.0,29.01,29.17,28.9,29.04,210019.0
2019-11-19 10:30:00,29.04,29.09,28.84,28.87,283314.0,29.04,29.09,28.84,28.87,283314.0
2019-11-19 11:00:00,28.86,29.11,28.81,29.09,274297.0,28.86,29.11,28.81,29.09,274297.0
2019-11-19 11:30:00,29.09,29.25,29.06,29.23,596933.0,29.09,29.25,29.06,29.23,596933.0
2019-11-19 12:00:00,29.24,29.38,29.21,29.3,201154.0,29.24,29.38,29.21,29.3,201154.0
2019-11-19 12:30:00,29.3,29.3,29.11,29.13,204038.0,29.3,29.3,29.11,29.13,204038.0
2019-11-19 13:00:00,29.13,29.15,28.72,28.74,340725.0,29.13,29.15,28.72,28.74,340725.0
2019-11-19 13:30:00,28.74,28.76,28.48,28.51,268708.0,28.74,28.76,28.48,28.51,268708.0
2019-11-19 14:00:00,28.51,28.62,28.4,28.49,270025.0,28.51,28.62,28.4,28.49,270025.0
2019-11-19 14:30:00,28.49,28.69,28.41,28.65,180353.0,28.49,28.69,28.41,28.65,180353.0
2019-11-19 15:00:00,28.64,28.69,28.48,28.5,302549.0,28.64,28.69,28.48,28.5,302549.0
2019-11-19 15:30:00,28.5,28.82,28.46,28.79,872722.0,28.5,28.82,28.46,28.79,872722.0
2019-11-20 09:30:00,24.69,25.28,24.0,24.95,4730194.0,24.69,25.28,24.0,24.95,4730194.0
2019-11-20 10:00:00,24.94,25.25,24.52,24.66,1888540.0,24.94,25.25,24.52,24.66,1888540.0
2019-11-20 10:30:00,24.64,25.1,24.59,24.95,883747.0,24.64,25.1,24.59,24.95,883747.0
2019-11-20 11:00:00,24.95,25.18,24.78,24.96,797636.0,24.95,25.18,24.78,24.96,797636.0
2019-11-20 11:30:00,24.95,24.98,24.77,24.8,354961.0,24.95,24.98,24.77,24.8,354961.0
2019-11-20 12:00:00,24.8,24.82,24.72,24.75,471922.0,24.8,24.82,24.72,24.75,471922.0
2019-11-20 12:30:00,24.76,24.82,24.57,24.62,511160.0,24.76,24.82,24.57,24.62,511160.0
2019-11-20 13:00:00,24.62,24.62,24.19,24.37,1004741.0,24.62,24.62,24.19,24.37,1004741.0
2019-11-20 13:30:00,24.37,24.58,24.28,24.51,311969.0,24.37,24.58,24.28,24.51,311969.0
2019-11-20 14:00:00,24.51,24.51,24.16,24.3,381949.0,24.51,24.51,24.16,24.3,381949.0
2019-11-20 14:30:00,24.3,24.45,24.26,24.34,332922.0,24.3,24.45,24.26,24.34,332922.0
2019-11-20 15:00:00,24.34,24.36,24.07,24.19,520918.0,24.34,24.36,24.07,24.19,520918.0
2019-11-20 15:30:00,24.19,24.62,23.97,24.4,2077526.0,24.19,24.62,23.97,24.4,2077526.0
2019-11-21 09:30:00,24.35,24.95,24.26,24.57,518216.0,24.35,24.95,24.26,24.57,518216.0
2019-11-21 10:00:00,24.56,24.56,24.27,24.4,317653.0,24.56,24.56,24.27,24.4,317653.0
2019-11-21 10:30:00,24.41,24.55,24.31,24.5,267430.0,24.41,24.55,24.31,24.5,267430.0
2019-11-21 11:00:00,24.49,24.49,24.28,24.29,178197.0,24.49,24.49,24.28,24.29,178197.0
2019-11-21 11:30:00,24.29,24.43,24.25,24.39,197308.0,24.29,24.43,24.25,24.39,197308.0
2019-11-21 12:00:00,24.39,24.68,24.38,24.6,198029.0,24.39,24.68,24.38,24.6,198029.0
2019-11-21 12:30:00,24.6,24.65,24.52,24.53,122943.0,24.6,24.65,24.52,24.53,122943.0
2019-11-21 13:00:00,24.53,24.6,24.5,24.57,143912.0,24.53,24.6,24.5,24.57,143912.0
2019-11-21 13:30:00,24.57,24.99,24.56,24.93,332309.0,24.57,24.99,24.56,24.93,332309.0
2019-11-21 14:00:00,24.93,25.12,24.92,25.05,320974.0,24.93,25.12,24.92,25.05,320974.0
2019-11-21 14:30:00,25.05,25.18,24.92,25.16,328870.0,25.05,25.18,24.92,25.16,328870.0
2019-11-21 15:00:00,25.15,25.4,25.14,25.34,466288.0,25.15,25.4,25.14,25.34,466288.0
2019-11-21 15:30:00,25.34,25.37,24.89,25.1,1073115.0,25.34,25.37,24.89,25.1,1073115.0
2019-11-22 09:30:00,25.29,25.79,25.07,25.64,443593.0,25.29,25.79,25.07,25.64,443593.0
2019-11-22 10:00:00,25.64,25.64,25.13,25.13,255024.0,25.64,25.64,25.13,25.13,255024.0
2019-11-22 10:30:00,25.13,25.35,25.08,25.25,119841.0,25.13,25.35,25.08,25.25,119841.0
2019-11-22 11:00:00,25.26,25.3,25.08,25.29,135403.0,25.26,25.3,25.08,25.29,135403.0
2019-11-22 11:30:00,25.28,25.46,25.27,25.39,123443.0,25.28,25.46,25.27,25.39,123443.0
2019-11-22 12:00:00,25.4,25.58,25.4,25.49,112374.0,25.4,25.58,25.4,25.49,112374.0
2019-11-22 12:30:00,25.49,25.49,25.36,25.38,83097.0,25.49,25.49,25.36,25.38,83097.0
2019-11-22 13:00:00,25.38,25.55,25.35,25.53,143531.0,25.38,25.55,25.35,25.53,143531.0
2019-11-22 13:30:00,25.53,25.66,25.49,25.6,125571.0,25.53,25.66,25.49,25.6,125571.0
2019-11-22 14:00:00,25.6,25.72,25.59,25.67,95836.0,25.6,25.72,25.59,25.67,95836.0
2019-11-22 14:30:00,25.66,25.72,25.55,25.6,117066.0,25.66,25.72,25.55,25.6,117066.0
2019-11-22 15:00:00,25.61,25.65,25.54,25.6,159649.0,25.61,25.65,25.54,25.6,159649.0
2019-11-22 15:30:00,25.59,25.64,25.5,25.52,502980.0,25.59,25.64,25.5,25.52,502980.0
2019-11-25 09:30:00,25.65,25.66,25.23,25.47,215534.0,25.65,25.66,25.23,25.47,215534.0
2019-11-25 10:00:00,25.47,25.88,25.42,25.86,123530.0,25.47,25.88,25.42,25.86,123530.0
2019-11-25 10:30:00,25.86,25.97,25.78,25.85,145773.0,25.86,25.97,25.78,25.85,145773.0
2019-11-25 11:00:00,25.85,25.91,25.7,25.71,106486.0,25.85,25.91,25.7,25.71,106486.0
2019-11-25 11:30:00,25.71,25.8,25.67,25.67,99552.0,25.71,25.8,25.67,25.67,99552.0
2019-11-25 12:00:00,25.68,25.78,25.66,25.73,159880.0,25.68,25.78,25.66,25.73,159880.0
2019-11-25 12:30:00,25.73,25.8,25.68,25.8,115967.0,25.73,25.8,25.68,25.8,115967.0
2019-11-25 13:00:00,25.8,25.84,25.76,25.8,84115.0,25.8,25.84,25.76,25.8,84115.0
2019-11-25 13:30:00,25.8,25.81,25.71,25.76,111263.0,25.8,25.81,25.71,25.76,111263.0
2019-11-25 14:00:00,25.77,25.78,25.7,25.76,136211.0,25.77,25.78,25.7,25.76,136211.0
2019-11-25 14:30:00,25.76,25.77,25.68,25.72,227744.0,25.76,25.77,25.68,25.72,227744.0
2019-11-25 15:00:00,25.72,25.83,25.68,25.82,181231.0,25.72,25.83,25.68,25.82,181231.0
2019-11-25 15:30:00,25.82,25.9,25.78,25.85,675747.0,25.82,25.9,25.78,25.85,675747.0
2019-11-26 09:30:00,25.9,26.16,25.59,26.13,230104.0,25.9,26.16,25.59,26.13,230104.0
2019-11-26 10:00:00,26.11,26.21,25.89,25.91,110044.0,26.11,26.21,25.89,25.91,110044.0
2019-11-26 10:30:00,25.9,25.99,25.81,25.94,83249.0,25.9,25.99,25.81,25.94,83249.0
2019-11-26 11:00:00,25.94,26.11,25.93,26.09,55385.0,25.94,26.11,25.93,26.09,55385.0
2019-11-26 11:30:00,26.09,26.15,26.04,26.1,68498.0,26.09,26.15,26.04,26.1,68498.0
2019-11-26 12:00:00,26.09,26.17,26.04,26.16,48925.0,26.09,26.17,26.04,26.16,48925.0
2019-11-26 12:30:00,26.17,26.3,26.14,26.28,92514.0,26.17,26.3,26.14,26.28,92514.0
2019-11-26 13:00:00,26.27,26.31,26.22,26.27,53342.0,26.27,26.31,26.22,26.27,53342.0
2019-11-26 13:30:00,26.27,26.3,26.19,26.2,55319.0,26.27,26.3,26.19,26.2,55319.0
2019-11-26 14:00:00,26.2,26.29,26.16,26.2,67398.0,26.2,26.29,26.16,26.2,67398.0
2019-11-26 14:30:00,26.19,26.21,26.11,26.17,81846.0,26.19,26.21,26.11,26.17,81846.0
2019-11-26 15:00:00,26.17,26.25,26.15,26.2,104613.0,26.17,26.25,26.15,26.2,104613.0
2019-11-26 15:30:00,26.2,26.23,26.16,26.16,443595.0,26.2,26.23,26.16,26.16,443595.0
2019-11-27 09:30:00,26.19,26.43,26.07,26.23,94799.0,26.19,26.43,26.07,26.23,94799.0
2019-11-27 10:00:00,26.2,26.23,26.03,26.06,208406.0,26.2,26.23,26.03,26.06,208406.0
2019-11-27 10:30:00,26.05,26.15,25.83,25.83,166503.0,26.05,26.15,25.83,25.83,166503.0
2019-11-27 11:00:00,25.83,25.83,25.7,25.77,91191.0,25.83,25.83,25.7,25.77,91191.0
2019-11-27 11:30:00,25.78,25.82,25.72,25.77,57436.0,25.78,25.82,25.72,25.77,57436.0
2019-11-27 12:00:00,25.77,25.82,25.71,25.71,60313.0,25.77,25.82,25.71,25.71,60313.0
2019-11-27 12:30:00,25.71,25.72,25.55,25.55,78145.0,25.71,25.72,25.55,25.55,78145.0
2019-11-27 13:00:00,25.55,25.73,25.51,25.67,78468.0,25.55,25.73,25.51,25.67,78468.0
2019-11-27 13:30:00,25.68,25.74,25.64,25.73,33965.0,25.68,25.74,25.64,25.73,33965.0
2019-11-27 14:00:00,25.73,25.83,25.72,25.8,68739.0,25.73,25.83,25.72,25.8,68739.0
2019-11-27 14:30:00,25.8,25.86,25.78,25.83,70541.0,25.8,25.86,25.78,25.83,70541.0
2019-11-27 15:00:00,25.83,25.88,25.81,25.82,78130.0,25.83,25.88,25.81,25.82,78130.0
2019-11-27 15:30:00,25.82,25.94,25.81,25.89,283535.0,25.82,25.94,25.81,25.89,283535.0
2019-11-29 09:30:00,25.82,25.82,25.46,25.61,86885.0,25.82,25.82,25.46,25.61,86885.0
2019-11-29 10:00:00,25.62,25.67,25.49,25.51,76183.0,25.62,25.67,25.49,25.51,76183.0
2019-11-29 10:30:00,25.51,25.58,25.41,25.44,113315.0,25.51,25.58,25.41,25.44,113315.0
2019-11-29 11:00:00,25.44,25.61,25.39,25.58,85165.0,25.44,25.61,25.39,25.58,85165.0
2019-11-29 11:30:00,25.58,25.68,25.57,25.59,105319.0,25.58,25.68,25.57,25.59,105319.0
2019-11-29 12:00:00,25.58,25.74,25.58,25.71,65400.0,25.58,25.74,25.58,25.71,65400.0
2019-11-29 12:30:00,25.72,25.76,25.61,25.66,160317.0,25.72,25.76,25.61,25.66,160317.0
2019-12-02 09:30:00,25.61,25.68,25.11,25.61,249377.0,25.61,25.68,25.11,25.61,249377.0
2019-12-02 10:00:00,25.58,25.6,25.32,25.42,148551.0,25.58,25.6,25.32,25.42,148551.0
2019-12-02 10:30:00,25.41,25.5,25.2,25.27,156716.0,25.41,25.5,25.2,25.27,156716.0
2019-12-02 11:00:00,25.28,25.67,25.25,25.64,127441.0,25.28,25.67,25.25,25.64,127441.0
2019-12-02 11:30:00,25.64,25.65,25.4,25.41,126209.0,25.64,25.65,25.4,25.41,126209.0
2019-12-02 12:00:00,25.41,25.41,25.24,25.32,75725.0,25.41,25.41,25.24,25.32,75725.0
2019-12-02 12:30:00,25.34,25.43,25.3,25.43,50682.0,25.34,25.43,25.3,25.43,50682.0
2019-12-02 13:00:00,25.42,25.53,25.41,25.45,75661.0,25.42,25.53,25.41,25.45,75661.0
2019-12-02 13:30:00,25.45,25.56,25.44,25.56,81615.0,25.45,25.56,25.44,25.56,81615.0
2019-12-02 14:00:00,25.55,25.58,25.44,25.46,63798.0,25.55,25.58,25.44,25.46,63798.0
2019-12-02 14:30:00,25.46,25.49,25.37,25.38,92683.0,25.46,25.49,25.37,25.38,92683.0
2019-12-02 15:00:00,25.39,25.39,25.26,25.27,155812.0,25.39,25.39,25.26,25.27,155812.0
2019-12-02 15:30:00,25.26,25.34,25.25,25.32,329749.0,25.26,25.34,25.25,25.32,329749.0
2019-12-03 09:30:00,24.82,24.83,24.43,24.75,229428.0,24.82,24.83,24.43,24.75,229428.0
2019-12-03 10:00:00,24.73,24.73,24.42,24.56,209601.0,24.73,24.73,24.42,24.56,209601.0
2019-12-03 10:30:00,24.54,24.61,24.43,24.43,93349.0,24.54,24.61,24.43,24.43,93349.0
2019-12-03 11:00:00,24.43,24.65,24.4,24.63,94339.0,24.43,24.65,24.4,24.63,94339.0
2019-12-03 11:30:00,24.62,24.69,24.46,24.47,68350.0,24.62,24.69,24.46,24.47,68350.0
2019-12-03 12:00:00,24.46,24.5,24.42,24.46,47756.0,24.46,24.5,24.42,24.46,47756.0
2019-12-03 12:30:00,24.46,24.5,24.39,24.47,91598.0,24.46,24.5,24.39,24.47,91598.0
2019-12-03 13:00:00,24.46,24.48,24.39,24.43,91452.0,24.46,24.48,24.39,24.43,91452.0
2019-12-03 13:30:00,24.42,24.49,24.37,24.43,102988.0,24.42,24.49,24.37,24.43,102988.0
2019-12-03 14:00:00,24.42,24.5,24.4,24.42,80230.0,24.42,24.5,24.4,24.42,80230.0
2019-12-03 14:30:00,24.42,24.42,24.3,24.34,139358.0,24.42,24.42,24.3,24.34,139358.0
2019-12-03 15:00:00,24.34,24.46,24.29,24.43,200686.0,24.34,24.46,24.29,24.43,200686.0
2019-12-03 15:30:00,24.43,24.43,24.29,24.32,447588.0,24.43,24.43,24.29,24.32,447588.0
2019-12-04 09:30:00,24.4,24.8,24.4,24.75,163738.0,24.4,24.8,24.4,24.75,163738.0
2019-12-04 10:00:00,24.74,25.05,24.74,25.05,163925.0,24.74,25.05,24.74,25.05,163925.0
2019-12-04 10:30:00,25.05,25.18,25.03,25.08,169245.0,25.05,25.18,25.03,25.08,169245.0
2019-12-04 11:00:00,25.08,25.22,25.04,25.18,97379.0,25.08,25.22,25.04,25.18,97379.0
2019-12-04 11:30:00,25.18,25.22,25.1,25.19,72374.0,25.18,25.22,25.1,25.19,72374.0
2019-12-04 12:00:00,25.19,25.22,25.12,25.22,50837.0,25.19,25.22,25.12,25.22,50837.0
2019-12-04 12:30:00,25.22,25.3,25.2,25.27,50600.0,25.22,25.3,25.2,25.27,50600.0
2019-12-04 13:00:00,25.27,25.37,25.26,25.35,69115.0,25.27,25.37,25.26,25.35,69115.0
2019-12-04 13:30:00,25.34,25.37,25.26,25.35,57324.0,25.34,25.37,25.26,25.35,57324.0
2019-12-04 14:00:00,25.35,25.49,25.29,25.3,350959.0,25.35,25.49,25.29,25.3,350959.0
2019-12-04 14:30:00,25.3,25.3,25.17,25.26,161370.0,25.3,25.3,25.17,25.26,161370.0
2019-12-04 15:00:00,25.26,25.26,25.14,25.25,135060.0,25.26,25.26,25.14,25.25,135060.0
2019-12-04 15:30:00,25.25,25.33,25.17,25.18,441893.0,25.25,25.33,25.17,25.18,441893.0
2019-12-05 09:30:00,25.29,25.55,25.29,25.4,94879.0,25.29,25.55,25.29,25.4,94879.0
2019-12-05 10:00:00,25.41,25.62,25.36,25.57,100778.0,25.41,25.62,25.36,25.57,100778.0
2019-12-05 10:30:00,25.57,25.66,25.51,25.6,120309.0,25.57,25.66,25.51,25.6,120309.0
2019-12-05 11:00:00,25.6,25.61,25.48,25.61,117405.0,25.6,25.61,25.48,25.61,117405.0
2019-12-05 11:30:00,25.6,25.69,25.57,25.59,58680.0,25.6,25.69,25.57,25.59,58680.0
2019-12-05 12:00:00,25.6,25.73,25.59,25.67,64694.0,25.6,25.73,25.59,25.67,64694.0
2019-12-05 12:30:00,25.67,25.69,25.54,25.63,86377.0,25.67,25.69,25.54,25.63,86377.0
2019-12-05 13:00:00,25.64,25.64,25.49,25.51,80873.0,25.64,25.64,25.49,25.51,80873.0
2019-12-05 13:30:00,25.51,25.55,25.42,25.44,81042.0,25.51,25.55,25.42,25.44,81042.0
2019-12-05 14:00:00,25.44,25.44,25.36,25.39,59164.0,25.44,25.44,25.36,25.39,59164.0
2019-12-05 14:30:00,25.39,25.46,25.37,25.44,88967.0,25.39,25.46,25.37,25.44,88967.0
2019-12-05 15:00:00,25.45,25.5,25.42,25.49,88925.0,25.45,25.5,25.42,25.49,88925.0
2019-12-05 15:30:00,25.5,25.51,25.34,25.36,397387.0,25.5,25.51,25.34,25.36,397387.0
2019-12-06 09:30:00,25.76,26.17,25.76,26.16,156144.0,25.76,26.17,25.76,26.16,156144.0
2019-12-06 10:00:00,26.16,26.51,26.14,26.14,245424.0,26.16,26.51,26.14,26.14,245424.0
2019-12-06 10:30:00,26.16,26.22,26.05,26.19,148873.0,26.16,26.22,26.05,26.19,148873.0
2019-12-06 11:00:00,26.19,26.32,26.12,26.21,112018.0,26.19,26.32,26.12,26.21,112018.0
2019-12-06 11:30:00,26.21,26.28,26.14,26.26,59244.0,26.21,26.28,26.14,26.26,59244.0
2019-12-06 12:00:00,26.26,26.29,26.23,26.27,56412.0,26.26,26.29,26.23,26.27,56412.0
2019-12-06 12:30:00,26.28,26.3,26.14,26.14,64013.0,26.28,26.3,26.14,26.14,64013.0
2019-12-06 13:00:00,26.14,26.15,26.05,26.11,86653.0,26.14,26.15,26.05,26.11,86653.0
2019-12-06 13:30:00,26.12,26.12,26.01,26.04,110261.0,26.12,26.12,26.01,26.04,110261.0
2019-12-06 14:00:00,26.03,26.16,26.0,26.15,145982.0,26.03,26.16,26.0,26.15,145982.0
2019-12-06 14:30:00,26.16,26.18,26.07,26.12,128323.0,26.16,26.18,26.07,26.12,128323.0
2019-12-06 15:00:00,26.11,26.25,26.1,26.25,100128.0,26.11,26.25,26.1,26.25,100128.0
2019-12-06 15:30:00,26.25,26.26,26.08,26.12,530714.0,26.25,26.26,26.08,26.12,530714.0
2019-12-09 09:30:00,26.08,26.29,25.81,26.12,165806.0,26.08,26.29,25.81,26.12,165806.0
2019-12-09 10:00:00,26.11,26.48,25.94,26.48,147243.0,26.11,26.48,25.94,26.48,147243.0
2019-12-09 10:30:00,26.47,26.79,26.43,26.71,185801.0,26.47,26.79,26.43,26.71,185801.0
2019-12-09 11:00:00,26.71,26.93,26.59,26.87,213506.0,26.71,26.93,26.59,26.87,213506.0
2019-12-09 11:30:00,26.87,26.89,26.7,26.79,207119.0,26.87,26.89,26.7,26.79,207119.0
2019-12-09 12:00:00,26.78,26.96,26.78,26.85,210406.0,26.78,26.96,26.78,26.85,210406.0
2019-12-09 12:30:00,26.85,26.85,26.74,26.77,125648.0,26.85,26.85,26.74,26.77,125648.0
2019-12-09 13:00:00,26.77,26.81,26.71,26.76,152566.0,26.77,26.81,26.71,26.76,152566.0
2019-12-09 13:30:00,26.76,26.88,26.68,26.8,142567.0,26.76,26.88,26.68,26.8,142567.0
2019-12-09 14:00:00,26.8,26.8,26.69,26.71,95969.0,26.8,26.8,26.69,26.71,95969.0
2019-12-09 14:30:00,26.71,26.83,26.69,26.81,125025.0,26.71,26.83,26.69,26.81,125025.0
2019-12-09 15:00:00,26.81,26.87,26.71,26.73,238709.0,26.81,26.87,26.71,26.73,238709.0
2019-12-09 15:30:00,26.73,26.77,26.67,26.72,343941.0,26.73,26.77,26.67,26.72,343941.0
2019-12-10 09:30:00,26.64,26.85,26.51,26.79,106123.0,26.64,26.85,26.51,26.79,106123.0
2019-12-10 10:00:00,26.79,26.97,26.78,26.96,79217.0,26.79,26.97,26.78,26.96,79217.0
2019-12-10 10:30:00,26.95,27.03,26.88,27.01,56344.0,26.95,27.03,26.88,27.01,56344.0
2019-12-10 11:00:00,27.03,27.08,26.95,27.01,100985.0,27.03,27.08,26.95,27.01,100985.0
2019-12-10 11:30:00,27.02,27.21,27.02,27.18,144414.0,27.02,27.21,27.02,27.18,144414.0
2019-12-10 12:00:00,27.2,27.24,27.12,27.12,58845.0,27.2,27.24,27.12,27.12,58845.0
2019-12-10 12:30:00,27.13,27.18,27.04,27.07,36130.0,27.13,27.18,27.04,27.07,36130.0
2019-12-10 13:00:00,27.07,27.2,27.04,27.19,41461.0,27.07,27.2,27.04,27.19,41461.0
2019-12-10 13:30:00,27.19,27.23,27.12,27.19,46864.0,27.19,27.23,27.12,27.19,46864.0
2019-12-10 14:00:00,27.2,27.25,27.18,27.21,45108.0,27.2,27.25,27.18,27.21,45108.0
2019-12-10 14:30:00,27.21,27.28,27.19,27.21,67078.0,27.21,27.28,27.19,27.21,67078.0
2019-12-10 15:00:00,27.22,27.29,27.19,27.23,79986.0,27.22,27.29,27.19,27.23,79986.0
2019-12-10 15:30:00,27.24,27.36,27.22,27.33,295218.0,27.24,27.36,27.22,27.33,295218.0
2019-12-11 09:30:00,27.07,27.17,26.25,26.26,427956.0,27.07,27.17,26.25,26.26,427956.0
2019-12-11 10:00:00,26.26,26.37,26.21,26.32,186832.0,26.26,26.37,26.21,26.32,186832.0
2019-12-11 10:30:00,26.32,26.48,26.27,26.46,103805.0,26.32,26.48,26.27,26.46,103805.0
2019-12-11 11:00:00,26.46,26.54,26.42,26.51,70917.0,26.46,26.54,26.42,26.51,70917.0
2019-12-11 11:30:00,26.51,26.65,26.49,26.52,65735.0,26.51,26.65,26.49,26.52,65735.0
2019-12-11 12:00:00,26.53,26.71,26.52,26.66,94646.0,26.53,26.71,26.52,26.66,94646.0
2019-12-11 12:30:00,26.66,26.7,26.6,26.62,73519.0,26.66,26.7,26.6,26.62,73519.0
2019-12-11 13:00:00,26.63,26.64,26.46,26.48,89674.0,26.63,26.64,26.46,26.48,89674.0
2019-12-11 13:30:00,26.48,26.5,26.42,26.42,56128.0,26.48,26.5,26.42,26.42,56128.0
2019-12-11 14:00:00,26.43,26.52,26.39,26.39,129441.0,26.43,26.52,26.39,26.39,129441.0
2019-12-11 14:30:00,26.39,26.54,26.3,26.52,119320.0,26.39,26.54,26.3,26.52,119320.0
2019-12-11 15:00:00,26.52,26.53,26.45,26.46,154314.0,26.52,26.53,26.45,26.46,154314.0
2019-12-11 15:30:00,26.46,26.63,26.45,26.59,524583.0,26.46,26.63,26.45,26.59,524583.0
2019-12-12 09:30:00,26.77,27.09,26.6,27.07,87192.0,26.77,27.09,26.6,27.07,87192.0
2019-12-12 10:00:00,27.07,27.23,27.04,27.22,170522.0,27.07,27.23,27.04,27.22,170522.0
2019-12-12 10:30:00,27.23,27.27,26.87,27.02,257465.0,27.23,27.27,26.87,27.02,257465.0
2019-12-12 11:00:00,27.03,27.26,27.02,27.14,124940.0,27.03,27.26,27.02,27.14,124940.0
2019-12-12 11:30:00,27.14,27.21,27.05,27.11,53125.0,27.14,27.21,27.05,27.11,53125.0
2019-12-12 12:00:00,27.12,27.22,27.1,27.17,50241.0,27.12,27.22,27.1,27.17,50241.0
2019-12-12 12:30:00,27.18,27.34,27.18,27.23,55221.0,27.18,27.34,27.18,27.23,55221.0
2019-12-12 13:00:00,27.23,27.33,27.19,27.26,44649.0,27.23,27.33,27.19,27.26,44649.0
2019-12-12 13:30:00,27.25,27.28,27.14,27.18,42932.0,27.25,27.28,27.14,27.18,42932.0
2019-12-12 14:00:00,27.18,27.28,27.18,27.28,57709.0,27.18,27.28,27.18,27.28,57709.0
2019-12-12 14:30:00,27.27,27.5,27.27,27.45,69207.0,27.27,27.5,27.27,27.45,69207.0
2019-12-12 15:00:00,27.44,27.51,27.4,27.43,130752.0,27.44,27.51,27.4,27.43,130752.0
2019-12-12 15:30:00,27.43,27.5,27.34,27.37,334801.0,27.43,27.5,27.34,27.37,334801.0
2019-12-13 09:30:00,27.38,27.38,26.71,27.0,117564.0,27.38,27.38,26.71,27.0,117564.0
2019-12-13 10:00:00,26.99,27.12,26.83,26.85,320247.0,26.99,27.12,26.83,26.85,320247.0
2019-12-13 10:30:00,26.85,26.9,26.55,26.62,146947.0,26.85,26.9,26.55,26.62,146947.0
2019-12-13 11:00:00,26.62,26.63,26.45,26.51,63268.0,26.62,26.63,26.45,26.51,63268.0
2019-12-13 11:30:00,26.51,26.6,26.5,26.59,45552.0,26.51,26.6,26.5,26.59,45552.0
2019-12-13 12:00:00,26.59,26.63,26.52,26.62,38616.0,26.59,26.63,26.52,26.62,38616.0
2019-12-13 12:30:00,26.62,26.72,26.56,26.71,45027.0,26.62,26.72,26.56,26.71,45027.0
2019-12-13 13:00:00,26.73,26.79,26.71,26.78,33138.0,26.73,26.79,26.71,26.78,33138.0
2019-12-13 13:30:00,26.77,26.79,26.66,26.75,118464.0,26.77,26.79,26.66,26.75,118464.0
2019-12-13 14:00:00,26.75,26.78,26.63,26.66,32195.0,26.75,26.78,26.63,26.66,32195.0
2019-12-13 14:30:00,26.66,26.77,26.66,26.74,40236.0,26.66,26.77,26.66,26.74,40236.0
2019-12-13 15:00:00,26.75,26.76,26.67,26.74,65095.0,26.75,26.76,26.67,26.74,65095.0
2019-12-13 15:30:00,26.73,26.81,26.71,26.75,316481.0,26.73,26.81,26.71,26.75,316481.0
2019-12-16 09:30:00,26.28,26.69,26.16,26.35,206711.0,26.28,26.69,26.16,26.35,206711.0
2019-12-16 10:00:00,26.36,26.51,26.31,26.43,127147.0,26.36,26.51,26.31,26.43,127147.0
2019-12-16 10:30:00,26.43,26.74,26.4,26.66,98667.0,26.43,26.74,26.4,26.66,98667.0
2019-12-16 11:00:00,26.67,26.8,26.63,26.74,81215.0,26.67,26.8,26.63,26.74,81215.0
2019-12-16 11:30:00,26.74,26.84,26.7,26.78,79186.0,26.74,26.84,26.7,26.78,79186.0
2019-12-16 12:00:00,26.78,27.03,26.77,26.92,110606.0,26.78,27.03,26.77,26.92,110606.0
2019-12-16 12:30:00,26.92,26.96,26.85,26.89,38857.0,26.92,26.96,26.85,26.89,38857.0
2019-12-16 13:00:00,26.89,27.0,26.81,27.0,50988.0,26.89,27.0,26.81,27.0,50988.0
2019-12-16 13:30:00,27.0,27.04,26.9,26.98,115148.0,27.0,27.04,26.9,26.98,115148.0
2019-12-16 14:00:00,26.97,27.01,26.9,26.93,73479.0,26.97,27.01,26.9,26.93,73479.0
2019-12-16 14:30:00,26.94,26.96,26.89,26.9,76510.0,26.94,26.96,26.89,26.9,76510.0
2019-12-16 15:00:00,26.89,27.03,26.87,27.01,135096.0,26.89,27.03,26.87,27.01,135096.0
2019-12-16 15:30:00,27.01,27.02,26.77,26.78,357982.0,27.01,27.02,26.77,26.78,357982.0
2019-12-17 09:30:00,26.7,26.83,26.55,26.65,116131.0,26.7,26.83,26.55,26.65,116131.0
2019-12-17 10:00:00,26.63,26.7,26.53,26.67,79094.0,26.63,26.7,26.53,26.67,79094.0
2019-12-17 10:30:00,26.66,26.89,26.65,26.86,59217.0,26.66,26.89,26.65,26.86,59217.0
2019-12-17 11:00:00,26.85,27.01,26.79,26.99,42458.0,26.85,27.01,26.79,26.99,42458.0
2019-12-17 11:30:00,26.98,27.04,26.93,27.02,66076.0,26.98,27.04,26.93,27.02,66076.0
2019-12-17 12:00:00,27.02,27.12,26.99,27.09,47659.0,27.02,27.12,26.99,27.09,47659.0
2019-12-17 12:30:00,27.08,27.15,27.06,27.13,37442.0,27.08,27.15,27.06,27.13,37442.0
2019-12-17 13:00:00,27.13,27.22,27.12,27.21,55782.0,27.13,27.22,27.12,27.21,55782.0
2019-12-17 13:30:00,27.21,27.27,27.16,27.25,47563.0,27.21,27.27,27.16,27.25,47563.0
2019-12-17 14:00:00,27.25,27.31,27.22,27.31,37429.0,27.25,27.31,27.22,27.31,37429.0
2019-12-17 14:30:00,27.32,27.33,27.28,27.3,44127.0,27.32,27.33,27.28,27.3,44127.0
2019-12-17 15:00:00,27.31,27.42,27.3,27.41,78046.0,27.31,27.42,27.3,27.41,78046.0
2019-12-17 15:30:00,27.42,27.47,27.26,27.42,325883.0,27.42,27.47,27.26,27.42,325883.0
2019-12-18 09:30:00,27.46,27.77,27.37,27.66,94251.0,27.46,27.77,27.37,27.66,94251.0
2019-12-18 10:00:00,27.64,27.86,27.44,27.8,125416.0,27.64,27.86,27.44,27.8,125416.0
2019-12-18 10:30:00,27.8,27.86,27.6,27.7,87437.0,27.8,27.86,27.6,27.7,87437.0
2019-12-18 11:00:00,27.7,27.84,27.66,27.83,38715.0,27.7,27.84,27.66,27.83,38715.0
2019-12-18 11:30:00,27.83,27.92,27.8,27.86,48080.0,27.83,27.92,27.8,27.86,48080.0
2019-12-18 12:00:00,27.86,27.93,27.73,27.83,82783.0,27.86,27.93,27.73,27.83,82783.0
2019-12-18 12:30:00,27.82,27.87,27.82,27.84,28010.0,27.82,27.87,27.82,27.84,28010.0
2019-12-18 13:00:00,27.84,27.88,27.79,27.88,54058.0,27.84,27.88,27.79,27.88,54058.0
2019-12-18 13:30:00,27.88,27.97,27.87,27.93,38614.0,27.88,27.97,27.87,27.93,38614.0
2019-12-18 14:00:00,27.93,27.99,27.85,27.98,46858.0,27.93,27.99,27.85,27.98,46858.0
2019-12-18 14:30:00,27.98,28.05,27.9,28.05,64362.0,27.98,28.05,27.9,28.05,64362.0
2019-12-18 15:00:00,28.05,28.09,27.98,28.02,90119.0,28.05,28.09,27.98,28.02,90119.0
2019-12-18 15:30:00,28.02,28.07,27.99,28.01,223116.0,28.02,28.07,27.99,28.01,223116.0
2019-12-19 09:30:00,27.99,28.19,27.95,28.18,87584.0,27.99,28.19,27.95,28.18,87584.0
2019-12-19 10:00:00,28.18,28.2,27.99,28.12,90475.0,28.18,28.2,27.99,28.12,90475.0
2019-12-19 10:30:00,28.12,28.17,28.06,28.14,55209.0,28.12,28.17,28.06,28.14,55209.0
2019-12-19 11:00:00,28.14,28.33,28.13,28.19,64727.0,28.14,28.33,28.13,28.19,64727.0
2019-12-19 11:30:00,28.18,28.25,28.11,28.24,53932.0,28.18,28.25,28.11,28.24,53932.0
2019-12-19 12:00:00,28.25,28.25,28.06,28.1,63477.0,28.25,28.25,28.06,28.1,63477.0
2019-12-19 12:30:00,28.1,28.1,27.96,28.0,68707.0,28.1,28.1,27.96,28.0,68707.0
2019-12-19 13:00:00,28.02,28.06,27.92,27.99,112103.0,28.02,28.06,27.92,27.99,112103.0
2019-12-19 13:30:00,27.99,28.0,27.91,27.96,71679.0,27.99,28.0,27.91,27.96,71679.0
2019-12-19 14:00:00,27.96,28.03,27.94,28.0,78538.0,27.96,28.03,27.94,28.0,78538.0
2019-12-19 14:30:00,27.99,28.0,27.78,27.82,138206.0,27.99,28.0,27.78,27.82,138206.0
2019-12-19 15:00:00,27.8,27.81,27.64,27.64,206765.0,27.8,27.81,27.64,27.64,206765.0
2019-12-19 15:30:00,27.65,27.74,27.57,27.69,542999.0,27.65,27.74,27.57,27.69,542999.0
2019-12-20 09:30:00,27.75,27.79,27.41,27.73,149529.0,27.75,27.79,27.41,27.73,149529.0
2019-12-20 10:00:00,27.73,27.78,27.59,27.75,124870.0,27.73,27.78,27.59,27.75,124870.0
2019-12-20 10:30:00,27.74,28.05,27.74,28.04,259267.0,27.74,28.05,27.74,28.04,259267.0
2019-12-20 11:00:00,28.03,28.18,28.0,28.08,67672.0,28.03,28.18,28.0,28.08,67672.0
2019-12-20 11:30:00,28.08,28.13,27.93,28.02,119858.0,28.08,28.13,27.93,28.02,119858.0
2019-12-20 12:00:00,28.02,28.07,27.93,28.0,61325.0,28.02,28.07,27.93,28.0,61325.0
2019-12-20 12:30:00,27.99,28.0,27.95,27.96,41426.0,27.99,28.0,27.95,27.96,41426.0
2019-12-20 13:00:00,27.96,27.98,27.89,27.95,64714.0,27.96,27.98,27.89,27.95,64714.0
2019-12-20 13:30:00,27.95,28.08,27.94,28.04,91919.0,27.95,28.08,27.94,28.04,91919.0
2019-12-20 14:00:00,28.04,28.06,27.95,27.99,53425.0,28.04,28.06,27.95,27.99,53425.0
2019-12-20 14:30:00,28.0,28.01,27.78,27.8,136818.0,28.0,28.01,27.78,27.8,136818.0
2019-12-20 15:00:00,27.8,27.81,27.63,27.75,194851.0,27.8,27.81,27.63,27.75,194851.0
2019-12-20 15:30:00,27.75,27.76,27.58,27.62,467294.0,27.75,27.76,27.58,27.62,467294.0
2019-12-23 09:30:00,27.81,27.84,27.24,27.25,100604.0,27.81,27.84,27.24,27.25,100604.0
2019-12-23 10:00:00,27.26,27.37,27.07,27.08,119980.0,27.26,27.37,27.07,27.08,119980.0
2019-12-23 10:30:00,27.07,27.08,26.93,26.93,131387.0,27.07,27.08,26.93,26.93,131387.0
2019-12-23 11:00:00,26.94,27.32,26.91,27.31,84403.0,26.94,27.32,26.91,27.31,84403.0
2019-12-23 11:30:00,27.3,27.39,27.27,27.3,79971.0,27.3,27.39,27.27,27.3,79971.0
2019-12-23 12:00:00,27.29,27.36,27.27,27.3,64992.0,27.29,27.36,27.27,27.3,64992.0
2019-12-23 12:30:00,27.3,27.31,27.17,27.21,74525.0,27.3,27.31,27.17,27.21,74525.0
2019-12-23 13:00:00,27.2,27.25,27.17,27.24,68167.0,27.2,27.25,27.17,27.24,68167.0
2019-12-23 13:30:00,27.24,27.25,27.14,27.19,67163.0,27.24,27.25,27.14,27.19,67163.0
2019-12-23 14:00:00,27.18,27.2,27.13,27.2,55276.0,27.18,27.2,27.13,27.2,55276.0
2019-12-23 14:30:00,27.2,27.33,27.19,27.25,114742.0,27.2,27.33,27.19,27.25,114742.0
2019-12-23 15:00:00,27.25,27.28,27.23,27.27,123418.0,27.25,27.28,27.23,27.27,123418.0
2019-12-23 15:30:00,27.28,27.42,27.26,27.41,372003.0,27.28,27.42,27.26,27.41,372003.0
2019-12-24 09:30:00,27.53,27.71,27.22,27.54,74323.0,27.53,27.71,27.22,27.54,74323.0
2019-12-24 10:00:00,27.52,27.54,27.31,27.31,79259.0,27.52,27.54,27.31,27.31,79259.0
2019-12-24 10:30:00,27.3,27.33,27.22,27.24,62344.0,27.3,27.33,27.22,27.24,62344.0
2019-12-24 11:00:00,27.24,27.3,27.22,27.25,61206.0,27.24,27.3,27.22,27.25,61206.0
2019-12-24 11:30:00,27.26,27.31,27.12,27.14,99569.0,27.26,27.31,27.12,27.14,99569.0
2019-12-24 12:00:00,27.15,27.23,27.1,27.12,65717.0,27.15,27.23,27.1,27.12,65717.0
2019-12-24 12:30:00,27.12,27.16,27.05,27.13,155451.0,27.12,27.16,27.05,27.13,155451.0
2019-12-26 09:30:00,27.22,27.52,27.22,27.37,82813.0,27.22,27.52,27.22,27.37,82813.0
2019-12-26 10:00:00,27.37,27.57,27.32,27.52,119669.0,27.37,27.57,27.32,27.52,119669.0
2019-12-26 10:30:00,27.51,27.64,27.47,27.6,104911.0,27.51,27.64,27.47,27.6,104911.0
2019-12-26 11:00:00,27.59,27.6,27.46,27.6,74025.0,27.59,27.6,27.46,27.6,74025.0
2019-12-26 11:30:00,27.6,27.7,27.6,27.63,53679.0,27.6,27.7,27.6,27.63,53679.0
2019-12-26 12:00:00,27.63,27.77,27.63,27.77,75530.0,27.63,27.77,27.63,27.77,75530.0
2019-12-26 12:30:00,27.76,27.88,27.75,27.88,62843.0,27.76,27.88,27.75,27.88,62843.0
2019-12-26 13:00:00,27.88,27.91,27.83,27.89,40244.0,27.88,27.91,27.83,27.89,40244.0
2019-12-26 13:30:00,27.89,27.98,27.87,27.98,54560.0,27.89,27.98,27.87,27.98,54560.0
2019-12-26 14:00:00,27.98,28.19,27.97,28.18,85998.0,27.98,28.19,27.97,28.18,85998.0
2019-12-26 14:30:00,28.18,28.21,28.13,28.14,62281.0,28.18,28.21,28.13,28.14,62281.0
2019-12-26 15:00:00,28.14,28.19,28.1,28.17,74279.0,28.14,28.19,28.1,28.17,74279.0
2019-12-26 15:30:00,28.17,28.2,28.08,28.13,274126.0,28.17,28.2,28.08,28.13,274126.0
2019-12-27 09:30:00,28.2,28.44,27.92,27.94,89687.0,28.2,28.44,27.92,27.94,89687.0
2019-12-27 10:00:00,27.93,27.94,27.7,27.73,50976.0,27.93,27.94,27.7,27.73,50976.0
2019-12-27 10:30:00,27.71,27.79,27.65,27.71,88179.0,27.71,27.79,27.65,27.71,88179.0
2019-12-27 11:00:00,27.71,27.83,27.67,27.79,30210.0,27.71,27.83,27.67,27.79,30210.0
2019-12-27 11:30:00,27.78,27.89,27.74,27.75,44625.0,27.78,27.89,27.74,27.75,44625.0
2019-12-27 12:00:00,27.74,27.74,27.66,27.73,25958.0,27.74,27.74,27.66,27.73,25958.0
2019-12-27 12:30:00,27.73,27.78,27.72,27.78,21094.0,27.73,27.78,27.72,27.78,21094.0
2019-12-27 13:00:00,27.77,27.82,27.73,27.76,21249.0,27.77,27.82,27.73,27.76,21249.0
2019-12-27 13:30:00,27.77,27.82,27.76,27.78,31226.0,27.77,27.82,27.76,27.78,31226.0
2019-12-27 14:00:00,27.79,27.83,27.75,27.8,54219.0,27.79,27.83,27.75,27.8,54219.0
2019-12-27 14:30:00,27.8,27.86,27.78,27.78,54207.0,27.8,27.86,27.78,27.78,54207.0
2019-12-27 15:00:00,27.78,27.85,27.74,27.74,58415.0,27.78,27.85,27.74,27.74,58415.0
2019-12-27 15:30:00,27.74,27.76,27.67,27.75,147064.0,27.74,27.76,27.67,27.75,147064.0
2019-12-30 09:30:00,27.76,27.91,27.21,27.28,90415.0,27.76,27.91,27.21,27.28,90415.0
2019-12-30 10:00:00,27.28,27.31,27.1,27.21,111474.0,27.28,27.31,27.1,27.21,111474.0
2019-12-30 10:30:00,27.23,27.42,27.18,27.39,92833.0,27.23,27.42,27.18,27.39,92833.0
2019-12-30 11:00:00,27.4,27.68,27.4,27.54,84651.0,27.4,27.68,27.4,27.54,84651.0
2019-12-30 11:30:00,27.53,27.66,27.53,27.63,52550.0,27.53,27.66,27.53,27.63,52550.0
2019-12-30 12:00:00,27.64,27.77,27.63,27.74,104960.0,27.64,27.77,27.63,27.74,104960.0
2019-12-30 12:30:00,27.74,27.92,27.74,27.89,47322.0,27.74,27.92,27.74,27.89,47322.0
2019-12-30 13:00:00,27.89,27.96,27.87,27.94,48483.0,27.89,27.96,27.87,27.94,48483.0
2019-12-30 13:30:00,27.94,27.96,27.75,27.75,98069.0,27.94,27.96,27.75,27.75,98069.0
2019-12-30 14:00:00,27.75,27.76,27.63,27.69,62075.0,27.75,27.76,27.63,27.69,62075.0
2019-12-30 14:30:00,27.69,27.69,27.6,27.64,44698.0,27.69,27.69,27.6,27.64,44698.0
2019-12-30 15:00:00,27.63,27.7,27.59,27.62,91244.0,27.63,27.7,27.59,27.62,91244.0
2019-12-30 15:30:00,27.62,27.66,27.49,27.56,188270.0,27.62,27.66,27.49,27.56,188270.0
2019-12-31 09:30:00,27.56,27.79,27.3,27.76,118774.0,27.56,27.79,27.3,27.76,118774.0
2019-12-31 10:00:00,27.76,27.86,27.72,27.83,63248.0,27.76,27.86,27.72,27.83,63248.0
2019-12-31 10:30:00,27.83,27.83,27.52,27.54,67698.0,27.83,27.83,27.52,27.54,67698.0
2019-12-31 11:00:00,27.53,27.79,27.52,27.72,56010.0,27.53,27.79,27.52,27.72,56010.0
2019-12-31 11:30:00,27.73,27.77,27.65,27.74,33572.0,27.73,27.77,27.65,27.74,33572.0
2019-12-31 12:00:00,27.73,27.76,27.68,27.74,29272.0,27.73,27.76,27.68,27.74,29272.0
2019-12-31 12:30:00,27.74,27.79,27.7,27.74,30168.0,27.74,27.79,27.7,27.74,30168.0
2019-12-31 13:00:00,27.74,27.79,27.69,27.79,32062.0,27.74,27.79,27.69,27.79,32062.0
2019-12-31 13:30:00,27.79,27.81,27.76,27.79,27326.0,27.79,27.81,27.76,27.79,27326.0
2019-12-31 14:00:00,27.78,27.79,27.68,27.73,44638.0,27.78,27.79,27.68,27.73,44638.0
2019-12-31 14:30:00,27.73,27.73,27.61,27.64,51010.0,27.73,27.73,27.61,27.64,51010.0
2019-12-31 15:00:00,27.64,27.86,27.61,27.85,89894.0,27.64,27.86,27.61,27.85,89894.0
2019-12-31 15:30:00,27.84,27.88,27.75,27.77,265125.0,27.84,27.88,27.75,27.77,265125.0
2020-01-02 09:30:00,28.08,28.09,27.58,27.61,75837.0,28.08,28.09,27.58,27.61,75837.0
2020-01-02 10:00:00,27.61,27.72,27.36,27.36,70814.0,27.61,27.72,27.36,27.36,70814.0
2020-01-02 10:30:00,27.35,27.52,27.31,27.48,60706.0,27.35,27.52,27.31,27.48,60706.0
2020-01-02 11:00:00,27.49,27.49,27.37,27.47,44716.0,27.49,27.49,27.37,27.47,44716.0
2020-01-02 11:30:00,27.46,27.52,27.4,27.5,52458.0,27.46,27.52,27.4,27.5,52458.0
2020-01-02 12:00:00,27.5,27.65,27.5,27.57,179827.0,27.5,27.65,27.5,27.57,179827.0
2020-01-02 12:30:00,27.57,27.6,27.47,27.53,138671.0,27.57,27.6,27.47,27.53,138671.0
2020-01-02 13:00:00,27.53,27.54,27.43,27.51,58101.0,27.53,27.54,27.43,27.51,58101.0
2020-01-02 13:30:00,27.51,27.63,27.46,27.6,222772.0,27.51,27.63,27.46,27.6,222772.0
2020-01-02 14:00:00,27.6,27.79,27.59,27.79,128585.0,27.6,27.79,27.59,27.79,128585.0
2020-01-02 14:30:00,27.79,27.85,27.75,27.82,149023.0,27.79,27.85,27.75,27.82,149023.0
2020-01-02 15:00:00,27.82,27.95,27.78,27.78,181066.0,27.82,27.95,27.78,27.78,181066.0
2020-01-02 15:30:00,27.78,27.84,27.67,27.81,337354.0,27.78,27.84,27.67,27.81,337354.0
2020-01-03 09:30:00,27.44,27.67,27.25,27.38,59526.0,27.44,27.67,27.25,27.38,59526.0
2020-01-03 10:00:00,27.37,27.84,27.25,27.81,132420.0,27.37,27.84,27.25,27.81,132420.0
2020-01-03 10:30:00,27.8,27.95,27.72,27.87,85546.0,27.8,27.95,27.72,27.87,85546.0
2020-01-03 11:00:00,27.87,28.17,27.87,28.12,86185.0,27.87,28.17,27.87,28.12,86185.0
2020-01-03 11:30:00,28.13,28.29,28.1,28.25,137286.0,28.13,28.29,28.1,28.25,137286.0
2020-01-03 12:00:00,28.25,28.3,28.1,28.13,192559.0,28.25,28.3,28.1,28.13,192559.0
2020-01-03 12:30:00,28.13,28.13,27.86,27.89,107976.0,28.13,28.13,27.86,27.89,107976.0
2020-01-03 13:00:00,27.87,27.95,27.82,27.89,38571.0,27.87,27.95,27.82,27.89,38571.0
2020-01-03 13:30:00,27.89,27.97,27.77,27.93,71384.0,27.89,27.97,27.77,27.93,71384.0
2020-01-03 14:00:00,27.94,27.95,27.81,27.89,44004.0,27.94,27.95,27.81,27.89,44004.0
2020-01-03 14:30:00,27.89,27.9,27.78,27.78,95458.0,27.89,27.9,27.78,27.78,95458.0
2020-01-03 15:00:00,27.79,27.85,27.76,27.85,83100.0,27.79,27.85,27.76,27.85,83100.0
2020-01-03 15:30:00,27.85,28.0,27.83,27.95,312850.0,27.85,28.0,27.83,27.95,312850.0
2020-01-06 09:30:00,27.54,28.2,27.54,28.02,208887.0,27.54,28.2,27.54,28.02,208887.0
2020-01-06 10:00:00,28.0,28.1,27.91,27.96,89666.0,28.0,28.1,27.91,27.96,89666.0
2020-01-06 10:30:00,27.97,28.46,27.96,28.28,125351.0,27.97,28.46,27.96,28.28,125351.0
2020-01-06 11:00:00,28.28,28.45,28.24,28.45,126032.0,28.28,28.45,28.24,28.45,126032.0
2020-01-06 11:30:00,28.46,28.68,28.44,28.65,77224.0,28.46,28.68,28.44,28.65,77224.0
2020-01-06 12:00:00,28.65,28.77,28.6,28.64,103816.0,28.65,28.77,28.6,28.64,103816.0
2020-01-06 12:30:00,28.64,28.64,28.49,28.62,54421.0,28.64,28.64,28.49,28.62,54421.0
2020-01-06 13:00:00,28.62,28.64,28.56,28.58,65807.0,28.62,28.64,28.56,28.58,65807.0
2020-01-06 13:30:00,28.59,28.59,28.47,28.53,56497.0,28.59,28.59,28.47,28.53,56497.0
2020-01-06 14:00:00,28.53,28.63,28.51,28.58,71203.0,28.53,28.63,28.51,28.58,71203.0
2020-01-06 14:30:00,28.58,28.58,28.49,28.55,60451.0,28.58,28.58,28.49,28.55,60451.0
2020-01-06 15:00:00,28.56,28.7,28.56,28.69,119199.0,28.56,28.7,28.56,28.69,119199.0
2020-01-06 15:30:00,28.69,28.78,28.61,28.69,362781.0,28.69,28.78,28.61,28.69,362781.0
2020-01-07 09:30:00,28.85,29.51,28.8,29.44,433665.0,28.85,29.51,28.8,29.44,433665.0
2020-01-07 10:00:00,29.43,29.67,29.42,29.52,200244.0,29.43,29.67,29.42,29.52,200244.0
2020-01-07 10:30:00,29.53,29.6,29.21,29.23,145266.0,29.53,29.6,29.21,29.23,145266.0
2020-01-07 11:00:00,29.23,29.32,29.1,29.11,132001.0,29.23,29.32,29.1,29.11,132001.0
2020-01-07 11:30:00,29.11,29.15,28.78,28.8,95497.0,29.11,29.15,28.78,28.8,95497.0
2020-01-07 12:00:00,28.8,28.87,28.65,28.65,88628.0,28.8,28.87,28.65,28.65,88628.0
2020-01-07 12:30:00,28.67,28.67,28.52,28.52,66221.0,28.67,28.67,28.52,28.52,66221.0
2020-01-07 13:00:00,28.53,28.77,28.52,28.74,78114.0,28.53,28.77,28.52,28.74,78114.0
2020-01-07 13:30:00,28.74,28.83,28.68,28.82,63350.0,28.74,28.83,28.68,28.82,63350.0
2020-01-07 14:00:00,28.82,29.03,28.81,29.02,91279.0,28.82,29.03,28.81,29.02,91279.0
2020-01-07 14:30:00,29.02,29.06,28.92,28.96,60103.0,29.02,29.06,28.92,28.96,60103.0
2020-01-07 15:00:00,28.96,29.1,28.94,29.08,86163.0,28.96,29.1,28.94,29.08,86163.0
2020-01-07 15:30:00,29.08,29.14,29.05,29.07,254125.0,29.08,29.14,29.05,29.07,254125.0
2020-01-08 09:30:00,29.07,29.78,29.06,29.42,252055.0,29.07,29.78,29.06,29.42,252055.0
2020-01-08 10:00:00,29.42,29.57,28.69,28.71,228191.0,29.42,29.57,28.69,28.71,228191.0
2020-01-08 10:30:00,28.73,28.75,28.45,28.65,131374.0,28.73,28.75,28.45,28.65,131374.0
2020-01-08 11:00:00,28.64,28.82,28.58,28.79,92483.0,28.64,28.82,28.58,28.79,92483.0
2020-01-08 11:30:00,28.78,29.09,28.76,28.92,84565.0,28.78,29.09,28.76,28.92,84565.0
2020-01-08 12:00:00,28.9,29.0,28.89,28.96,48647.0,28.9,29.0,28.89,28.96,48647.0
2020-01-08 12:30:00,28.96,28.97,28.86,28.88,42320.0,28.96,28.97,28.86,28.88,42320.0
2020-01-08 13:00:00,28.88,28.97,28.77,28.85,111341.0,28.88,28.97,28.77,28.85,111341.0
2020-01-08 13:30:00,28.85,28.85,28.68,28.76,53506.0,28.85,28.85,28.68,28.76,53506.0
2020-01-08 14:00:00,28.75,28.84,28.67,28.84,136469.0,28.75,28.84,28.67,28.84,136469.0
2020-01-08 14:30:00,28.84,28.84,28.68,28.69,86959.0,28.84,28.84,28.68,28.69,86959.0
2020-01-08 15:00:00,28.7,28.76,28.65,28.71,98346.0,28.7,28.76,28.65,28.71,98346.0
2020-01-08 15:30:00,28.71,28.72,28.47,28.49,372374.0,28.71,28.72,28.47,28.49,372374.0
2020-01-09 09:30:00,28.4,28.4,27.78,28.23,102352.0,28.4,28.4,27.78,28.23,102352.0
2020-01-09 10:00:00,28.22,28.27,27.8,27.87,141857.0,28.22,28.27,27.8,27.87,141857.0
2020-01-09 10:30:00,27.86,27.87,27.69,27.69,85266.0,27.86,27.87,27.69,27.69,85266.0
2020-01-09 11:00:00,27.7,27.76,27.46,27.49,134684.0,27.7,27.76,27.46,27.49,134684.0
2020-01-09 11:30:00,27.51,27.6,27.35,27.5,63326.0,27.51,27.6,27.35,27.5,63326.0
2020-01-09 12:00:00,27.49,27.62,27.25,27.27,110585.0,27.49,27.62,27.25,27.27,110585.0
2020-01-09 12:30:00,27.26,27.33,27.11,27.18,127676.0,27.26,27.33,27.11,27.18,127676.0
2020-01-09 13:00:00,27.18,27.5,27.15,27.44,194929.0,27.18,27.5,27.15,27.44,194929.0
2020-01-09 13:30:00,27.44,27.69,27.42,27.66,76829.0,27.44,27.69,27.42,27.66,76829.0
2020-01-09 14:00:00,27.66,27.85,27.65,27.81,144292.0,27.66,27.85,27.65,27.81,144292.0
2020-01-09 14:30:00,27.8,27.99,27.8,27.91,106268.0,27.8,27.99,27.8,27.91,106268.0
2020-01-09 15:00:00,27.91,27.99,27.74,27.82,247793.0,27.91,27.99,27.74,27.82,247793.0
2020-01-09 15:30:00,27.83,27.9,27.62,27.7,513914.0,27.83,27.9,27.62,27.7,513914.0
2020-01-10 09:30:00,25.83,26.03,25.57,25.74,1582234.0,25.83,26.03,25.57,25.74,1582234.0
2020-01-10 10:00:00,25.74,26.51,25.71,26.3,964184.0,25.74,26.51,25.71,26.3,964184.0
2020-01-10 10:30:00,26.3,26.43,26.05,26.21,316214.0,26.3,26.43,26.05,26.21,316214.0
2020-01-10 11:00:00,26.2,26.34,26.11,26.33,294653.0,26.2,26.34,26.11,26.33,294653.0
2020-01-10 11:30:00,26.34,26.42,26.09,26.1,159917.0,26.34,26.42,26.09,26.1,159917.0
2020-01-10 12:00:00,26.1,26.26,26.0,26.2,151128.0,26.1,26.26,26.0,26.2,151128.0
2020-01-10 12:30:00,26.2,26.32,26.19,26.27,72199.0,26.2,26.32,26.19,26.27,72199.0
2020-01-10 13:00:00,26.26,26.35,26.21,26.24,96975.0,26.26,26.35,26.21,26.24,96975.0
2020-01-10 13:30:00,26.24,26.37,26.23,26.3,121040.0,26.24,26.37,26.23,26.3,121040.0
2020-01-10 14:00:00,26.29,26.32,26.15,26.3,106552.0,26.29,26.32,26.15,26.3,106552.0
2020-01-10 14:30:00,26.3,26.42,26.29,26.34,90116.0,26.3,26.42,26.29,26.34,90116.0
2020-01-10 15:00:00,26.35,26.39,26.28,26.36,128022.0,26.35,26.39,26.28,26.36,128022.0
2020-01-10 15:30:00,26.36,26.4,26.26,26.38,525804.0,26.36,26.4,26.26,26.38,525804.0
2020-01-13 09:30:00,26.47,26.67,26.26,26.4,227155.0,26.47,26.67,26.26,26.4,227155.0
2020-01-13 10:00:00,26.4,26.4,26.16,26.24,154800.0,26.4,26.4,26.16,26.24,154800.0
2020-01-13 10:30:00,26.24,26.34,26.06,26.17,119608.0,26.24,26.34,26.06,26.17,119608.0
2020-01-13 11:00:00,26.17,26.37,26.15,26.35,117405.0,26.17,26.37,26.15,26.35,117405.0
2020-01-13 11:30:00,26.35,26.36,26.2,26.21,74189.0,26.35,26.36,26.2,26.21,74189.0
2020-01-13 12:00:00,26.21,26.25,26.07,26.08,82757.0,26.21,26.25,26.07,26.08,82757.0
2020-01-13 12:30:00,26.08,26.15,26.02,26.07,103617.0,26.08,26.15,26.02,26.07,103617.0
2020-01-13 13:00:00,26.07,26.08,26.01,26.02,65055.0,26.07,26.08,26.01,26.02,65055.0
2020-01-13 13:30:00,26.02,26.19,26.0,26.17,78400.0,26.02,26.19,26.0,26.17,78400.0
2020-01-13 14:00:00,26.18,26.19,26.08,26.11,86319.0,26.18,26.19,26.08,26.11,86319.0
2020-01-13 14:30:00,26.11,26.12,26.0,26.03,71482.0,26.11,26.12,26.0,26.03,71482.0
2020-01-13 15:00:00,26.03,26.08,25.97,26.02,141556.0,26.03,26.08,25.97,26.02,141556.0
2020-01-13 15:30:00,26.02,26.12,25.99,26.09,312977.0,26.02,26.12,25.99,26.09,312977.0
2020-01-14 09:30:00,26.05,26.41,26.0,26.39,94992.0,26.05,26.41,26.0,26.39,94992.0
2020-01-14 10:00:00,26.37,26.42,26.2,26.39,83255.0,26.37,26.42,26.2,26.39,83255.0
2020-01-14 10:30:00,26.4,26.44,26.32,26.38,76722.0,26.4,26.44,26.32,26.38,76722.0
2020-01-14 11:00:00,26.4,26.57,26.35,26.54,67738.0,26.4,26.57,26.35,26.54,67738.0
2020-01-14 11:30:00,26.53,26.56,26.48,26.49,51858.0,26.53,26.56,26.48,26.49,51858.0
2020-01-14 12:00:00,26.49,26.59,26.48,26.57,36131.0,26.49,26.59,26.48,26.57,36131.0
2020-01-14 12:30:00,26.57,26.65,26.57,26.6,47463.0,26.57,26.65,26.57,26.6,47463.0
2020-01-14 13:00:00,26.6,26.61,26.52,26.52,49283.0,26.6,26.61,26.52,26.52,49283.0
2020-01-14 13:30:00,26.53,26.54,26.38,26.45,79317.0,26.53,26.54,26.38,26.45,79317.0
2020-01-14 14:00:00,26.44,26.45,26.27,26.34,58461.0,26.44,26.45,26.27,26.34,58461.0
2020-01-14 14:30:00,26.33,26.37,26.27,26.29,68313.0,26.33,26.37,26.27,26.29,68313.0
2020-01-14 15:00:00,26.29,26.51,26.28,26.46,97703.0,26.29,26.51,26.28,26.46,97703.0
2020-01-14 15:30:00,26.45,26.49,26.4,26.46,269565.0,26.45,26.49,26.4,26.46,269565.0
2020-01-15 09:30:00,26.33,26.63,26.19,26.35,58022.0,26.33,26.63,26.19,26.35,58022.0
2020-01-15 10:00:00,26.34,26.45,26.27,26.35,64983.0,26.34,26.45,26.27,26.35,64983.0
2020-01-15 10:30:00,26.36,26.36,26.2,26.3,56165.0,26.36,26.36,26.2,26.3,56165.0
2020-01-15 11:00:00,26.3,26.36,26.14,26.2,53194.0,26.3,26.36,26.14,26.2,53194.0
2020-01-15 11:30:00,26.2,26.26,26.09,26.1,40319.0,26.2,26.26,26.09,26.1,40319.0
2020-01-15 12:00:00,26.11,26.15,26.01,26.11,42165.0,26.11,26.15,26.01,26.11,42165.0
2020-01-15 12:30:00,26.11,26.16,26.09,26.11,46536.0,26.11,26.16,26.09,26.11,46536.0
2020-01-15 13:00:00,26.11,26.14,26.05,26.07,31998.0,26.11,26.14,26.05,26.07,31998.0
2020-01-15 13:30:00,26.08,26.24,26.07,26.2,82975.0,26.08,26.24,26.07,26.2,82975.0
2020-01-15 14:00:00,26.2,26.26,26.18,26.2,66034.0,26.2,26.26,26.18,26.2,66034.0
2020-01-15 14:30:00,26.2,26.24,26.13,26.23,73573.0,26.2,26.24,26.13,26.23,73573.0
2020-01-15 15:00:00,26.23,26.26,26.01,26.02,118535.0,26.23,26.26,26.01,26.02,118535.0
2020-01-15 15:30:00,26.02,26.16,26.0,26.15,348926.0,26.02,26.16,26.0,26.15,348926.0
2020-01-16 09:30:00,26.39,26.76,26.31,26.57,98080.0,26.39,26.76,26.31,26.57,98080.0
2020-01-16 10:00:00,26.55,26.73,26.54,26.7,47493.0,26.55,26.73,26.54,26.7,47493.0
2020-01-16 10:30:00,26.7,26.78,26.6,26.6,84158.0,26.7,26.78,26.6,26.6,84158.0
2020-01-16 11:00:00,26.61,26.69,26.53,26.69,48609.0,26.61,26.69,26.53,26.69,48609.0
2020-01-16 11:30:00,26.69,26.76,26.59,26.6,39525.0,26.69,26.76,26.59,26.6,39525.0
2020-01-16 12:00:00,26.6,26.64,26.54,26.62,34780.0,26.6,26.64,26.54,26.62,34780.0
2020-01-16 12:30:00,26.62,26.68,26.6,26.64,30127.0,26.62,26.68,26.6,26.64,30127.0
2020-01-16 13:00:00,26.64,26.67,26.55,26.66,51739.0,26.64,26.67,26.55,26.66,51739.0
2020-01-16 13:30:00,26.66,26.75,26.64,26.7,45215.0,26.66,26.75,26.64,26.7,45215.0
2020-01-16 14:00:00,26.7,26.84,26.65,26.8,110335.0,26.7,26.84,26.65,26.8,110335.0
2020-01-16 14:30:00,26.8,26.88,26.76,26.88,60910.0,26.8,26.88,26.76,26.88,60910.0
2020-01-16 15:00:00,26.88,26.9,26.77,26.81,37329.0,26.88,26.9,26.77,26.81,37329.0
2020-01-16 15:30:00,26.82,26.91,26.81,26.9,175141.0,26.82,26.91,26.81,26.9,175141.0
2020-01-17 09:30:00,26.91,26.91,26.65,26.66,53189.0,26.91,26.91,26.65,26.66,53189.0
2020-01-17 10:00:00,26.62,26.87,26.6,26.82,34540.0,26.62,26.87,26.6,26.82,34540.0
2020-01-17 10:30:00,26.81,26.9,26.68,26.76,51442.0,26.81,26.9,26.68,26.76,51442.0
2020-01-17 11:00:00,26.76,26.82,26.58,26.64,44654.0,26.76,26.82,26.58,26.64,44654.0
2020-01-17 11:30:00,26.63,26.67,26.6,26.65,37362.0,26.63,26.67,26.6,26.65,37362.0
2020-01-17 12:00:00,26.65,26.74,26.63,26.64,26517.0,26.65,26.74,26.63,26.64,26517.0
2020-01-17 12:30:00,26.64,26.75,26.6,26.74,46721.0,26.64,26.75,26.6,26.74,46721.0
2020-01-17 13:00:00,26.74,26.81,26.71,26.78,35639.0,26.74,26.81,26.71,26.78,35639.0
2020-01-17 13:30:00,26.78,26.82,26.75,26.79,43361.0,26.78,26.82,26.75,26.79,43361.0
2020-01-17 14:00:00,26.79,26.82,26.78,26.8,33156.0,26.79,26.82,26.78,26.8,33156.0
2020-01-17 14:30:00,26.8,26.9,26.79,26.9,41507.0,26.8,26.9,26.79,26.9,41507.0
2020-01-17 15:00:00,26.91,26.91,26.8,26.91,58936.0,26.91,26.91,26.8,26.91,58936.0
2020-01-17 15:30:00,26.91,26.97,26.88,26.93,165729.0,26.91,26.97,26.88,26.93,165729.0
2020-01-21 09:30:00,26.9,26.9,26.38,26.39,64184.0,26.9,26.9,26.38,26.39,64184.0
2020-01-21 10:00:00,26.38,26.38,26.09,26.13,59725.0,26.38,26.38,26.09,26.13,59725.0
2020-01-21 10:30:00,26.13,26.35,26.11,26.31,61919.0,26.13,26.35,26.11,26.31,61919.0
2020-01-21 11:00:00,26.31,26.47,26.26,26.32,90258.0,26.31,26.47,26.26,26.32,90258.0
2020-01-21 11:30:00,26.32,26.52,26.28,26.46,72291.0,26.32,26.52,26.28,26.46,72291.0
2020-01-21 12:00:00,26.47,26.49,26.4,26.41,46210.0,26.47,26.49,26.4,26.41,46210.0
2020-01-21 12:30:00,26.41,26.53,26.37,26.53,33894.0,26.41,26.53,26.37,26.53,33894.0
2020-01-21 13:00:00,26.52,26.57,26.4,26.43,60720.0,26.52,26.57,26.4,26.43,60720.0
2020-01-21 13:30:00,26.44,26.44,26.35,26.39,36794.0,26.44,26.44,26.35,26.39,36794.0
2020-01-21 14:00:00,26.38,26.42,26.32,26.42,76727.0,26.38,26.42,26.32,26.42,76727.0
2020-01-21 14:30:00,26.42,26.56,26.4,26.52,52343.0,26.42,26.56,26.4,26.52,52343.0
2020-01-21 15:00:00,26.52,26.52,26.38,26.4,67752.0,26.52,26.52,26.38,26.4,67752.0
2020-01-21 15:30:00,26.39,26.41,26.33,26.41,161641.0,26.39,26.41,26.33,26.41,161641.0
2020-01-22 09:30:00,26.57,26.6,26.38,26.5,40454.0,26.57,26.6,26.38,26.5,40454.0
2020-01-22 10:00:00,26.49,26.65,26.47,26.55,26109.0,26.49,26.65,26.47,26.55,26109.0
2020-01-22 10:30:00,26.53,26.67,26.53,26.62,23373.0,26.53,26.67,26.53,26.62,23373.0
2020-01-22 11:00:00,26.63,26.73,26.56,26.7,42760.0,26.63,26.73,26.56,26.7,42760.0
2020-01-22 11:30:00,26.7,26.71,26.59,26.61,55461.0,26.7,26.71,26.59,26.61,55461.0
2020-01-22 12:00:00,26.61,26.66,26.51,26.57,44781.0,26.61,26.66,26.51,26.57,44781.0
2020-01-22 12:30:00,26.58,26.66,26.53,26.64,24247.0,26.58,26.66,26.53,26.64,24247.0
2020-01-22 13:00:00,26.63,26.72,26.57,26.65,30739.0,26.63,26.72,26.57,26.65,30739.0
2020-01-22 13:30:00,26.65,26.7,26.58,26.59,32487.0,26.65,26.7,26.58,26.59,32487.0
2020-01-22 14:00:00,26.59,26.68,26.5,26.53,23279.0,26.59,26.68,26.5,26.53,23279.0
2020-01-22 14:30:00,26.53,26.54,26.48,26.48,22797.0,26.53,26.54,26.48,26.48,22797.0
2020-01-22 15:00:00,26.48,26.49,26.37,26.45,41534.0,26.48,26.49,26.37,26.45,41534.0
2020-01-22 15:30:00,26.45,26.52,26.43,26.45,147174.0,26.45,26.52,26.43,26.45,147174.0
2020-01-23 09:30:00,26.37,26.44,25.87,26.18,50717.0,26.37,26.44,25.87,26.18,50717.0
2020-01-23 10:00:00,26.17,26.3,26.08,26.3,33691.0,26.17,26.3,26.08,26.3,33691.0
2020-01-23 10:30:00,26.28,26.43,26.28,26.35,19578.0,26.28,26.43,26.28,26.35,19578.0
2020-01-23 11:00:00,26.37,26.44,26.29,26.32,28683.0,26.37,26.44,26.29,26.32,28683.0
2020-01-23 11:30:00,26.34,26.47,26.34,26.36,22443.0,26.34,26.47,26.34,26.36,22443.0
2020-01-23 12:00:00,26.35,26.38,26.29,26.34,24057.0,26.35,26.38,26.29,26.34,24057.0
2020-01-23 12:30:00,26.34,26.41,26.33,26.41,14414.0,26.34,26.41,26.33,26.41,14414.0
2020-01-23 13:00:00,26.42,26.54,26.37,26.5,42739.0,26.42,26.54,26.37,26.5,42739.0
2020-01-23 13:30:00,26.5,26.59,26.46,26.52,24514.0,26.5,26.59,26.46,26.52,24514.0
2020-01-23 14:00:00,26.52,26.58,26.49,26.54,28788.0,26.52,26.58,26.49,26.54,28788.0
2020-01-23 14:30:00,26.55,26.62,26.54,26.61,20981.0,26.55,26.62,26.54,26.61,20981.0
2020-01-23 15:00:00,26.6,26.62,26.55,26.58,40283.0,26.6,26.62,26.55,26.58,40283.0
2020-01-23 15:30:00,26.57,26.63,26.43,26.47,136283.0,26.57,26.63,26.43,26.47,136283.0
2020-01-24 09:30:00,26.6,26.65,26.11,26.26,65916.0,26.6,26.65,26.11,26.26,65916.0
2020-01-24 10:00:00,26.27,26.37,26.19,26.23,62966.0,26.27,26.37,26.19,26.23,62966.0
2020-01-24 10:30:00,26.21,26.21,25.97,26.13,69147.0,26.21,26.21,25.97,26.13,69147.0
2020-01-24 11:00:00,26.11,26.26,26.03,26.09,45864.0,26.11,26.26,26.03,26.09,45864.0
2020-01-24 11:30:00,26.1,26.2,26.07,26.18,55702.0,26.1,26.2,26.07,26.18,55702.0
2020-01-24 12:00:00,26.16,26.23,26.12,26.23,28319.0,26.16,26.23,26.12,26.23,28319.0
2020-01-24 12:30:00,26.24,26.39,26.24,26.32,24613.0,26.24,26.39,26.24,26.32,24613.0
2020-01-24 13:00:00,26.32,26.33,26.21,26.24,16430.0,26.32,26.33,26.21,26.24,16430.0
2020-01-24 13:30:00,26.22,26.23,26.13,26.17,20235.0,26.22,26.23,26.13,26.17,20235.0
2020-01-24 14:00:00,26.17,26.23,26.11,26.17,24388.0,26.17,26.23,26.11,26.17,24388.0
2020-01-24 14:30:00,26.17,26.26,26.11,26.24,67911.0,26.17,26.26,26.11,26.24,67911.0
2020-01-24 15:00:00,26.24,26.4,26.23,26.33,40275.0,26.24,26.4,26.23,26.33,40275.0
2020-01-24 15:30:00,26.32,26.32,26.19,26.21,161126.0,26.32,26.32,26.19,26.21,161126.0
2020-01-27 09:30:00,25.69,25.9,25.57,25.8,76249.0,25.69,25.9,25.57,25.8,76249.0
2020-01-27 10:00:00,25.81,26.0,25.71,25.98,40237.0,25.81,26.0,25.71,25.98,40237.0
2020-01-27 10:30:00,25.99,26.02,25.88,25.99,30967.0,25.99,26.02,25.88,25.99,30967.0
2020-01-27 11:00:00,25.98,26.1,25.87,26.07,27052.0,25.98,26.1,25.87,26.07,27052.0
2020-01-27 11:30:00,26.05,26.32,26.0,26.31,71339.0,26.05,26.32,26.0,26.31,71339.0
2020-01-27 12:00:00,26.3,26.38,26.26,26.33,61295.0,26.3,26.38,26.26,26.33,61295.0
2020-01-27 12:30:00,26.34,26.39,26.3,26.34,24134.0,26.34,26.39,26.3,26.34,24134.0
2020-01-27 13:00:00,26.34,26.43,26.33,26.33,21772.0,26.34,26.43,26.33,26.33,21772.0
2020-01-27 13:30:00,26.33,26.36,26.25,26.25,30113.0,26.33,26.36,26.25,26.25,30113.0
2020-01-27 14:00:00,26.26,26.26,26.15,26.16,34461.0,26.26,26.26,26.15,26.16,34461.0
2020-01-27 14:30:00,26.16,26.16,25.99,26.12,126433.0,26.16,26.16,25.99,26.12,126433.0
2020-01-27 15:00:00,26.11,26.18,26.01,26.05,82678.0,26.11,26.18,26.01,26.05,82678.0
2020-01-27 15:30:00,26.04,26.1,26.01,26.07,231791.0,26.04,26.1,26.01,26.07,231791.0
2020-01-28 09:30:00,26.26,26.48,26.15,26.34,47678.0,26.26,26.48,26.15,26.34,47678.0
2020-01-28 10:00:00,26.36,26.64,26.36,26.56,54447.0,26.36,26.64,26.36,26.56,54447.0
2020-01-28 10:30:00,26.56,26.62,26.46,26.56,40749.0,26.56,26.62,26.46,26.56,40749.0
2020-01-28 11:00:00,26.55,26.68,26.55,26.61,46344.0,26.55,26.68,26.55,26.61,46344.0
2020-01-28 11:30:00,26.61,26.7,26.59,26.68,24290.0,26.61,26.7,26.59,26.68,24290.0
2020-01-28 12:00:00,26.68,26.76,26.66,26.72,29400.0,26.68,26.76,26.66,26.72,29400.0
2020-01-28 12:30:00,26.72,26.83,26.69,26.8,25866.0,26.72,26.83,26.69,26.8,25866.0
2020-01-28 13:00:00,26.8,26.8,26.72,26.77,39159.0,26.8,26.8,26.72,26.77,39159.0
2020-01-28 13:30:00,26.77,26.87,26.72,26.84,65718.0,26.77,26.87,26.72,26.84,65718.0
2020-01-28 14:00:00,26.84,26.84,26.76,26.79,36498.0,26.84,26.84,26.76,26.79,36498.0
2020-01-28 14:30:00,26.79,26.81,26.7,26.72,44777.0,26.79,26.81,26.7,26.72,44777.0
2020-01-28 15:00:00,26.72,26.72,26.63,26.69,41708.0,26.72,26.72,26.63,26.69,41708.0
2020-01-28 15:30:00,26.7,26.81,26.69,26.76,254940.0,26.7,26.81,26.69,26.76,254940.0
2020-01-29 09:30:00,26.91,27.18,26.76,26.98,37304.0,26.91,27.18,26.76,26.98,37304.0
2020-01-29 10:00:00,26.93,27.2,26.85,27.18,52022.0,26.93,27.2,26.85,27.18,52022.0
2020-01-29 10:30:00,27.16,27.2,27.05,27.13,61049.0,27.16,27.2,27.05,27.13,61049.0
2020-01-29 11:00:00,27.14,27.15,26.96,27.01,20979.0,27.14,27.15,26.96,27.01,20979.0
2020-01-29 11:30:00,27.01,27.02,26.9,26.91,30619.0,27.01,27.02,26.9,26.91,30619.0
2020-01-29 12:00:00,26.91,26.92,26.77,26.8,27647.0,26.91,26.92,26.77,26.8,27647.0
2020-01-29 12:30:00,26.8,26.8,26.7,26.71,23655.0,26.8,26.8,26.7,26.71,23655.0
2020-01-29 13:00:00,26.7,26.71,26.64,26.66,27385.0,26.7,26.71,26.64,26.66,27385.0
2020-01-29 13:30:00,26.65,26.8,26.61,26.79,22913.0,26.65,26.8,26.61,26.79,22913.0
2020-01-29 14:00:00,26.81,26.83,26.63,26.67,61813.0,26.81,26.83,26.63,26.67,61813.0
2020-01-29 14:30:00,26.67,26.76,26.65,26.74,32539.0,26.67,26.76,26.65,26.74,32539.0
2020-01-29 15:00:00,26.72,26.72,26.53,26.61,58413.0,26.72,26.72,26.53,26.61,58413.0
2020-01-29 15:30:00,26.6,26.6,26.48,26.51,124081.0,26.6,26.6,26.48,26.51,124081.0
2020-01-30 09:30:00,26.3,26.62,26.11,26.51,28054.0,26.3,26.62,26.11,26.51,28054.0
2020-01-30 10:00:00,26.5,26.63,26.49,26.62,38004.0,26.5,26.63,26.49,26.62,38004.0
2020-01-30 10:30:00,26.62,26.66,26.38,26.43,28646.0,26.62,26.66,26.38,26.43,28646.0
2020-01-30 11:00:00,26.43,26.6,26.43,26.57,22658.0,26.43,26.6,26.43,26.57,22658.0
2020-01-30 11:30:00,26.57,26.59,26.49,26.51,26371.0,26.57,26.59,26.49,26.51,26371.0
2020-01-30 12:00:00,26.51,26.52,26.34,26.35,14943.0,26.51,26.52,26.34,26.35,14943.0
2020-01-30 12:30:00,26.36,26.39,26.29,26.32,23995.0,26.36,26.39,26.29,26.32,23995.0
2020-01-30 13:00:00,26.32,26.35,26.29,26.32,20318.0,26.32,26.35,26.29,26.32,20318.0
2020-01-30 13:30:00,26.32,26.38,26.3,26.31,35570.0,26.32,26.38,26.3,26.31,35570.0
2020-01-30 14:00:00,26.32,26.41,26.31,26.4,19262.0,26.32,26.41,26.31,26.4,19262.0
2020-01-30 14:30:00,26.39,26.49,26.32,26.48,72861.0,26.39,26.49,26.32,26.48,72861.0
2020-01-30 15:00:00,26.48,26.5,26.37,26.4,24956.0,26.48,26.5,26.37,26.4,24956.0
2020-01-30 15:30:00,26.4,26.51,26.39,26.5,149884.0,26.4,26.51,26.39,26.5,149884.0
2020-01-31 09:30:00,26.42,26.42,25.73,26.1,145453.0,26.42,26.42,25.73,26.1,145453.0
2020-01-31 10:00:00,26.11,26.11,25.71,25.88,92175.0,26.11,26.11,25.71,25.88,92175.0
2020-01-31 10:30:00,25.87,26.0,25.86,25.97,85318.0,25.87,26.0,25.86,25.97,85318.0
2020-01-31 11:00:00,25.97,25.97,25.86,25.9,36954.0,25.97,25.97,25.86,25.9,36954.0
2020-01-31 11:30:00,25.9,25.96,25.83,25.95,36361.0,25.9,25.96,25.83,25.95,36361.0
2020-01-31 12:00:00,25.95,25.97,25.85,25.88,27131.0,25.95,25.97,25.85,25.88,27131.0
2020-01-31 12:30:00,25.87,25.87,25.67,25.68,30910.0,25.87,25.87,25.67,25.68,30910.0
2020-01-31 13:00:00,25.68,25.72,25.61,25.66,39483.0,25.68,25.72,25.61,25.66,39483.0
2020-01-31 13:30:00,25.66,25.75,25.63,25.72,31290.0,25.66,25.75,25.63,25.72,31290.0
2020-01-31 14:00:00,25.72,25.73,25.56,25.64,63374.0,25.72,25.73,25.56,25.64,63374.0
2020-01-31 14:30:00,25.64,25.71,25.6,25.63,48012.0,25.64,25.71,25.6,25.63,48012.0
2020-01-31 15:00:00,25.63,25.63,25.54,25.59,45767.0,25.63,25.63,25.54,25.59,45767.0
2020-01-31 15:30:00,25.58,25.66,25.48,25.6,321228.0,25.58,25.66,25.48,25.6,321228.0
2020-02-03 09:30:00,25.83,26.34,25.44,26.3,193485.0,25.83,26.34,25.44,26.3,193485.0
2020-02-03 10:00:00,26.32,26.87,26.31,26.85,151695.0,26.32,26.87,26.31,26.85,151695.0
2020-02-03 10:30:00,26.87,26.91,26.79,26.85,127400.0,26.87,26.91,26.79,26.85,127400.0
2020-02-03 11:00:00,26.84,26.91,26.56,26.62,42491.0,26.84,26.91,26.56,26.62,42491.0
2020-02-03 11:30:00,26.64,26.65,26.47,26.53,46464.0,26.64,26.65,26.47,26.53,46464.0
2020-02-03 12:00:00,26.52,26.58,26.49,26.5,25577.0,26.52,26.58,26.49,26.5,25577.0
2020-02-03 12:30:00,26.51,26.54,26.4,26.51,39827.0,26.51,26.54,26.4,26.51,39827.0
2020-02-03 13:00:00,26.52,26.52,26.31,26.36,51521.0,26.52,26.52,26.31,26.36,51521.0
2020-02-03 13:30:00,26.35,26.37,26.24,26.35,37307.0,26.35,26.37,26.24,26.35,37307.0
2020-02-03 14:00:00,26.35,26.46,26.34,26.42,30779.0,26.35,26.46,26.34,26.42,30779.0
2020-02-03 14:30:00,26.43,26.46,26.37,26.41,28655.0,26.43,26.46,26.37,26.41,28655.0
2020-02-03 15:00:00,26.41,26.41,26.3,26.32,35381.0,26.41,26.41,26.3,26.32,35381.0
2020-02-03 15:30:00,26.32,26.39,26.21,26.26,173539.0,26.32,26.39,26.21,26.26,173539.0
2020-02-04 09:30:00,26.72,26.84,26.3,26.61,84494.0,26.72,26.84,26.3,26.61,84494.0
2020-02-04 10:00:00,26.61,26.64,26.41,26.47,63074.0,26.61,26.64,26.41,26.47,63074.0
2020-02-04 10:30:00,26.47,26.5,26.2,26.26,86756.0,26.47,26.5,26.2,26.26,86756.0
2020-02-04 11:00:00,26.23,26.32,26.11,26.2,80795.0,26.23,26.32,26.11,26.2,80795.0
2020-02-04 11:30:00,26.21,26.27,26.11,26.23,56561.0,26.21,26.27,26.11,26.23,56561.0
2020-02-04 12:00:00,26.23,26.36,26.22,26.34,52194.0,26.23,26.36,26.22,26.34,52194.0
2020-02-04 12:30:00,26.34,26.38,26.3,26.33,43744.0,26.34,26.38,26.3,26.33,43744.0
2020-02-04 13:00:00,26.34,26.44,26.32,26.43,60137.0,26.34,26.44,26.32,26.43,60137.0
2020-02-04 13:30:00,26.43,26.43,26.29,26.34,49256.0,26.43,26.43,26.29,26.34,49256.0
2020-02-04 14:00:00,26.34,26.34,26.18,26.21,46429.0,26.34,26.34,26.18,26.21,46429.0
2020-02-04 14:30:00,26.19,26.26,26.15,26.15,41009.0,26.19,26.26,26.15,26.15,41009.0
2020-02-04 15:00:00,26.15,26.19,26.08,26.08,63068.0,26.15,26.19,26.08,26.08,63068.0
2020-02-04 15:30:00,26.09,26.14,25.94,25.99,316386.0,26.09,26.14,25.94,25.99,316386.0
2020-02-05 09:30:00,26.32,26.97,26.05,26.79,103687.0,26.32,26.97,26.05,26.79,103687.0
2020-02-05 10:00:00,26.78,26.92,26.57,26.59,139918.0,26.78,26.92,26.57,26.59,139918.0
2020-02-05 10:30:00,26.59,26.94,26.54,26.87,97971.0,26.59,26.94,26.54,26.87,97971.0
2020-02-05 11:00:00,26.86,26.92,26.77,26.78,74513.0,26.86,26.92,26.77,26.78,74513.0
2020-02-05 11:30:00,26.79,26.79,26.64,26.7,68864.0,26.79,26.79,26.64,26.7,68864.0
2020-02-05 12:00:00,26.69,26.72,26.62,26.68,54075.0,26.69,26.72,26.62,26.68,54075.0
2020-02-05 12:30:00,26.68,26.71,26.62,26.68,40618.0,26.68,26.71,26.62,26.68,40618.0
2020-02-05 13:00:00,26.69,26.83,26.61,26.68,121334.0,26.69,26.83,26.61,26.68,121334.0
2020-02-05 13:30:00,26.67,26.67,26.59,26.61,67092.0,26.67,26.67,26.59,26.61,67092.0
2020-02-05 14:00:00,26.62,26.8,26.59,26.79,106875.0,26.62,26.8,26.59,26.79,106875.0
2020-02-05 14:30:00,26.78,26.83,26.71,26.71,62408.0,26.78,26.83,26.71,26.71,62408.0
2020-02-05 15:00:00,26.71,26.98,26.67,26.96,167839.0,26.71,26.98,26.67,26.96,167839.0
2020-02-05 15:30:00,26.96,27.26,26.94,27.11,605915.0,26.96,27.26,26.94,27.11,605915.0
2020-02-06 09:30:00,27.34,27.37,26.76,26.88,63058.0,27.34,27.37,26.76,26.88,63058.0
2020-02-06 10:00:00,26.85,26.85,26.44,26.62,76648.0,26.85,26.85,26.44,26.62,76648.0
2020-02-06 10:30:00,26.6,26.66,26.39,26.44,70699.0,26.6,26.66,26.39,26.44,70699.0
2020-02-06 11:00:00,26.45,26.64,26.4,26.61,41413.0,26.45,26.64,26.4,26.61,41413.0
2020-02-06 11:30:00,26.62,26.67,26.53,26.57,37708.0,26.62,26.67,26.53,26.57,37708.0
2020-02-06 12:00:00,26.57,26.68,26.54,26.68,26170.0,26.57,26.68,26.54,26.68,26170.0
2020-02-06 12:30:00,26.69,26.77,26.56,26.61,48556.0,26.69,26.77,26.56,26.61,48556.0
2020-02-06 13:00:00,26.6,26.64,26.55,26.59,54372.0,26.6,26.64,26.55,26.59,54372.0
2020-02-06 13:30:00,26.6,26.69,26.58,26.69,26582.0,26.6,26.69,26.58,26.69,26582.0
2020-02-06 14:00:00,26.68,26.83,26.67,26.83,50369.0,26.68,26.83,26.67,26.83,50369.0
2020-02-06 14:30:00,26.83,26.98,26.82,26.85,68388.0,26.83,26.98,26.82,26.85,68388.0
2020-02-06 15:00:00,26.84,26.85,26.6,26.67,212780.0,26.84,26.85,26.6,26.67,212780.0
2020-02-06 15:30:00,26.66,26.81,26.55,26.56,223576.0,26.66,26.81,26.55,26.56,223576.0
2020-02-07 09:30:00,26.37,26.54,25.74,25.77,130438.0,26.37,26.54,25.74,25.77,130438.0
2020-02-07 10:00:00,25.78,25.95,25.73,25.85,58475.0,25.78,25.95,25.73,25.85,58475.0
2020-02-07 10:30:00,25.87,25.87,25.66,25.76,56378.0,25.87,25.87,25.66,25.76,56378.0
2020-02-07 11:00:00,25.75,25.94,25.69,25.89,51990.0,25.75,25.94,25.69,25.89,51990.0
2020-02-07 11:30:00,25.9,26.06,25.85,25.88,91833.0,25.9,26.06,25.85,25.88,91833.0
2020-02-07 12:00:00,25.87,25.96,25.83,25.87,27339.0,25.87,25.96,25.83,25.87,27339.0
2020-02-07 12:30:00,25.87,25.87,25.75,25.85,24090.0,25.87,25.87,25.75,25.85,24090.0
2020-02-07 13:00:00,25.86,26.05,25.85,25.96,94392.0,25.86,26.05,25.85,25.96,94392.0
2020-02-07 13:30:00,25.96,25.99,25.84,25.84,22417.0,25.96,25.99,25.84,25.84,22417.0
2020-02-07 14:00:00,25.85,25.88,25.78,25.8,31404.0,25.85,25.88,25.78,25.8,31404.0
2020-02-07 14:30:00,25.82,25.87,25.79,25.81,33650.0,25.82,25.87,25.79,25.81,33650.0
2020-02-07 15:00:00,25.83,25.94,25.79,25.93,35873.0,25.83,25.94,25.79,25.93,35873.0
2020-02-07 15:30:00,25.94,26.02,25.74,25.94,320071.0,25.94,26.02,25.74,25.94,320071.0
2020-02-10 09:30:00,25.84,26.34,25.81,26.34,105344.0,25.84,26.34,25.81,26.34,105344.0
2020-02-10 10:00:00,26.37,26.62,26.3,26.34,78047.0,26.37,26.62,26.3,26.34,78047.0
2020-02-10 10:30:00,26.32,26.33,26.18,26.26,59830.0,26.32,26.33,26.18,26.26,59830.0
2020-02-10 11:00:00,26.26,26.26,26.16,26.21,18613.0,26.26,26.26,26.16,26.21,18613.0
2020-02-10 11:30:00,26.21,26.25,26.15,26.16,22305.0,26.21,26.25,26.15,26.16,22305.0
2020-02-10 12:00:00,26.15,26.15,25.98,26.03,40000.0,26.15,26.15,25.98,26.03,40000.0
2020-02-10 12:30:00,26.03,26.16,25.95,26.14,42929.0,26.03,26.16,25.95,26.14,42929.0
2020-02-10 13:00:00,26.16,26.19,26.07,26.15,15308.0,26.16,26.19,26.07,26.15,15308.0
2020-02-10 13:30:00,26.15,26.24,26.15,26.23,23608.0,26.15,26.24,26.15,26.23,23608.0
2020-02-10 14:00:00,26.21,26.25,26.17,26.23,19534.0,26.21,26.25,26.17,26.23,19534.0
2020-02-10 14:30:00,26.24,26.33,26.22,26.32,50421.0,26.24,26.33,26.22,26.32,50421.0
2020-02-10 15:00:00,26.31,26.36,26.24,26.35,72199.0,26.31,26.36,26.24,26.35,72199.0
2020-02-10 15:30:00,26.35,26.41,26.31,26.37,133754.0,26.35,26.41,26.31,26.37,133754.0
2020-02-11 09:30:00,26.56,26.56,26.09,26.36,34778.0,26.56,26.56,26.09,26.36,34778.0
2020-02-11 10:00:00,26.31,26.42,26.27,26.4,25942.0,26.31,26.42,26.27,26.4,25942.0
2020-02-11 10:30:00,26.39,26.72,26.39,26.69,45613.0,26.39,26.72,26.39,26.69,45613.0
2020-02-11 11:00:00,26.69,26.82,26.64,26.67,55151.0,26.69,26.82,26.64,26.67,55151.0
2020-02-11 11:30:00,26.68,26.91,26.66,26.67,137394.0,26.68,26.91,26.66,26.67,137394.0
2020-02-11 12:00:00,26.68,26.83,26.67,26.83,22457.0,26.68,26.83,26.67,26.83,22457.0
2020-02-11 12:30:00,26.84,26.94,26.81,26.9,21122.0,26.84,26.94,26.81,26.9,21122.0
2020-02-11 13:00:00,26.88,26.96,26.86,26.94,20805.0,26.88,26.96,26.86,26.94,20805.0
2020-02-11 13:30:00,26.94,27.05,26.9,26.96,34885.0,26.94,27.05,26.9,26.96,34885.0
2020-02-11 14:00:00,26.97,27.01,26.88,26.96,26274.0,26.97,27.01,26.88,26.96,26274.0
2020-02-11 14:30:00,26.96,26.97,26.83,26.83,20061.0,26.96,26.97,26.83,26.83,20061.0
2020-02-11 15:00:00,26.84,26.88,26.77,26.86,27268.0,26.84,26.88,26.77,26.86,27268.0
2020-02-11 15:30:00,26.86,26.98,26.85,26.95,246352.0,26.86,26.98,26.85,26.95,246352.0
2020-02-12 09:30:00,27.21,28.34,26.69,27.98,218517.0,27.21,28.34,26.69,27.98,218517.0
2020-02-12 10:00:00,27.98,28.1,27.63,28.09,206701.0,27.98,28.1,27.63,28.09,206701.0
2020-02-12 10:30:00,28.08,28.1,27.82,27.82,106290.0,28.08,28.1,27.82,27.82,106290.0
2020-02-12 11:00:00,27.81,28.15,27.72,28.14,78234.0,27.81,28.15,27.72,28.14,78234.0
2020-02-12 11:30:00,28.13,28.27,27.98,28.25,99625.0,28.13,28.27,27.98,28.25,99625.0
2020-02-12 12:00:00,28.24,28.34,28.1,28.11,44669.0,28.24,28.34,28.1,28.11,44669.0
2020-02-12 12:30:00,28.1,28.16,28.04,28.11,60809.0,28.1,28.16,28.04,28.11,60809.0
2020-02-12 13:00:00,28.1,28.4,28.06,28.35,58669.0,28.1,28.4,28.06,28.35,58669.0
2020-02-12 13:30:00,28.36,28.54,28.3,28.54,40712.0,28.36,28.54,28.3,28.54,40712.0
2020-02-12 14:00:00,28.51,28.53,28.41,28.43,78437.0,28.51,28.53,28.41,28.43,78437.0
2020-02-12 14:30:00,28.43,28.48,28.33,28.34,29767.0,28.43,28.48,28.33,28.34,29767.0
2020-02-12 15:00:00,28.35,28.65,28.34,28.64,77582.0,28.35,28.65,28.34,28.64,77582.0
2020-02-12 15:30:00,28.65,28.78,28.54,28.72,473423.0,28.65,28.78,28.54,28.72,473423.0
2020-02-13 09:30:00,28.45,28.66,28.26,28.33,128589.0,28.45,28.66,28.26,28.33,128589.0
2020-02-13 10:00:00,28.29,28.45,28.18,28.37,79072.0,28.29,28.45,28.18,28.37,79072.0
2020-02-13 10:30:00,28.37,28.38,28.12,28.27,51774.0,28.37,28.38,28.12,28.27,51774.0
2020-02-13 11:00:00,28.28,28.34,28.05,28.12,35653.0,28.28,28.34,28.05,28.12,35653.0
2020-02-13 11:30:00,28.12,28.16,28.03,28.08,19376.0,28.12,28.16,28.03,28.08,19376.0
2020-02-13 12:00:00,28.09,28.18,27.9,27.91,52243.0,28.09,28.18,27.9,27.91,52243.0
2020-02-13 12:30:00,27.89,27.92,27.81,27.81,27258.0,27.89,27.92,27.81,27.81,27258.0
2020-02-13 13:00:00,27.82,28.05,27.75,28.05,33341.0,27.82,28.05,27.75,28.05,33341.0
2020-02-13 13:30:00,28.05,28.25,28.02,28.25,46742.0,28.05,28.25,28.02,28.25,46742.0
2020-02-13 14:00:00,28.25,28.32,28.2,28.28,29223.0,28.25,28.32,28.2,28.28,29223.0
2020-02-13 14:30:00,28.28,28.33,28.26,28.32,15727.0,28.28,28.33,28.26,28.32,15727.0
2020-02-13 15:00:00,28.33,28.36,28.27,28.34,48134.0,28.33,28.36,28.27,28.34,48134.0
2020-02-13 15:30:00,28.34,28.34,28.19,28.23,215615.0,28.34,28.34,28.19,28.23,215615.0
2020-02-14 09:30:00,28.32,28.97,28.06,28.48,60755.0,28.32,28.97,28.06,28.48,60755.0
2020-02-14 10:00:00,28.48,28.54,28.27,28.31,35702.0,28.48,28.54,28.27,28.31,35702.0
2020-02-14 10:30:00,28.3,28.3,28.15,28.19,23553.0,28.3,28.3,28.15,28.19,23553.0
2020-02-14 11:00:00,28.2,28.33,28.03,28.25,55371.0,28.2,28.33,28.03,28.25,55371.0
2020-02-14 11:30:00,28.26,28.32,28.16,28.28,25828.0,28.26,28.32,28.16,28.28,25828.0
2020-02-14 12:00:00,28.26,28.29,28.09,28.13,15440.0,28.26,28.29,28.09,28.13,15440.0
2020-02-14 12:30:00,28.13,28.26,28.11,28.23,32581.0,28.13,28.26,28.11,28.23,32581.0
2020-02-14 13:00:00,28.23,28.23,28.06,28.23,22167.0,28.23,28.23,28.06,28.23,22167.0
2020-02-14 13:30:00,28.21,28.36,28.2,28.35,21479.0,28.21,28.36,28.2,28.35,21479.0
2020-02-14 14:00:00,28.36,28.43,28.3,28.39,31558.0,28.36,28.43,28.3,28.39,31558.0
2020-02-14 14:30:00,28.39,28.42,28.19,28.24,36332.0,28.39,28.42,28.19,28.24,36332.0
2020-02-14 15:00:00,28.24,28.25,28.14,28.19,51306.0,28.24,28.25,28.14,28.19,51306.0
2020-02-14 15:30:00,28.19,28.27,28.18,28.25,213119.0,28.19,28.27,28.18,28.25,213119.0
2020-02-18 09:30:00,28.43,28.49,28.08,28.41,31625.0,28.43,28.49,28.08,28.41,31625.0
2020-02-18 10:00:00,28.38,28.48,28.01,28.04,28451.0,28.38,28.48,28.01,28.04,28451.0
2020-02-18 10:30:00,28.04,28.08,27.86,27.89,51323.0,28.04,28.08,27.86,27.89,51323.0
2020-02-18 11:00:00,27.89,27.96,27.63,27.66,98355.0,27.89,27.96,27.63,27.66,98355.0
2020-02-18 11:30:00,27.64,27.72,27.46,27.5,37089.0,27.64,27.72,27.46,27.5,37089.0
2020-02-18 12:00:00,27.5,27.53,27.3,27.37,72092.0,27.5,27.53,27.3,27.37,72092.0
2020-02-18 12:30:00,27.37,27.59,27.29,27.59,49194.0,27.37,27.59,27.29,27.59,49194.0
2020-02-18 13:00:00,27.59,27.66,27.53,27.65,59253.0,27.59,27.66,27.53,27.65,59253.0
2020-02-18 13:30:00,27.64,27.68,27.43,27.45,48984.0,27.64,27.68,27.43,27.45,48984.0
2020-02-18 14:00:00,27.46,27.67,27.43,27.66,34751.0,27.46,27.67,27.43,27.66,34751.0
2020-02-18 14:30:00,27.67,27.81,27.66,27.78,34603.0,27.67,27.81,27.66,27.78,34603.0
2020-02-18 15:00:00,27.78,27.82,27.68,27.75,37686.0,27.78,27.82,27.68,27.75,37686.0
2020-02-18 15:30:00,27.75,27.83,27.68,27.82,150664.0,27.75,27.83,27.68,27.82,150664.0
2020-02-19 09:30:00,27.9,27.9,27.68,27.83,41191.0,27.9,27.9,27.68,27.83,41191.0
2020-02-19 10:00:00,27.81,28.04,27.77,27.84,110858.0,27.81,28.04,27.77,27.84,110858.0
2020-02-19 10:30:00,27.87,27.93,27.63,27.64,40605.0,27.87,27.93,27.63,27.64,40605.0
2020-02-19 11:00:00,27.64,27.83,27.62,27.83,21981.0,27.64,27.83,27.62,27.83,21981.0
2020-02-19 11:30:00,27.82,27.92,27.78,27.9,20132.0,27.82,27.92,27.78,27.9,20132.0
2020-02-19 12:00:00,27.9,27.92,27.8,27.83,44994.0,27.9,27.92,27.8,27.83,44994.0
2020-02-19 12:30:00,27.83,27.95,27.8,27.9,67178.0,27.83,27.95,27.8,27.9,67178.0
2020-02-19 13:00:00,27.9,28.05,27.78,28.02,84937.0,27.9,28.05,27.78,28.02,84937.0
2020-02-19 13:30:00,28.01,28.02,27.9,27.92,19342.0,28.01,28.02,27.9,27.92,19342.0
2020-02-19 14:00:00,27.92,27.98,27.87,27.87,41040.0,27.92,27.98,27.87,27.87,41040.0
2020-02-19 14:30:00,27.86,27.87,27.77,27.78,24716.0,27.86,27.87,27.77,27.78,24716.0
2020-02-19 15:00:00,27.79,27.93,27.77,27.89,42531.0,27.79,27.93,27.77,27.89,42531.0
2020-02-19 15:30:00,27.89,27.92,27.76,27.82,191365.0,27.89,27.92,27.76,27.82,191365.0
2020-02-20 09:30:00,27.78,28.28,27.5,28.18,168977.0,27.78,28.28,27.5,28.18,168977.0
2020-02-20 10:00:00,28.19,28.21,28.0,28.14,151582.0,28.19,28.21,28.0,28.14,151582.0
2020-02-20 10:30:00,28.16,28.16,27.92,28.04,85497.0,28.16,28.16,27.92,28.04,85497.0
2020-02-20 11:00:00,28.04,28.12,27.77,27.78,120892.0,28.04,28.12,27.77,27.78,120892.0
2020-02-20 11:30:00,27.78,27.81,27.55,27.75,178496.0,27.78,27.81,27.55,27.75,178496.0
2020-02-20 12:00:00,27.74,28.1,27.72,28.06,69125.0,27.74,28.1,27.72,28.06,69125.0
2020-02-20 12:30:00,28.07,28.42,28.06,28.29,131794.0,28.07,28.42,28.06,28.29,131794.0
2020-02-20 13:00:00,28.29,28.33,28.21,28.3,93280.0,28.29,28.33,28.21,28.3,93280.0
2020-02-20 13:30:00,28.3,28.36,28.21,28.22,142459.0,28.3,28.36,28.21,28.22,142459.0
2020-02-20 14:00:00,28.23,28.33,28.19,28.3,42104.0,28.23,28.33,28.19,28.3,42104.0
2020-02-20 14:30:00,28.31,28.39,28.11,28.11,142329.0,28.31,28.39,28.11,28.11,142329.0
2020-02-20 15:00:00,28.12,28.31,28.09,28.24,55591.0,28.12,28.31,28.09,28.24,55591.0
2020-02-20 15:30:00,28.24,28.3,28.17,28.23,255001.0,28.24,28.3,28.17,28.23,255001.0
2020-02-21 09:30:00,28.14,28.35,27.98,28.3,103845.0,28.14,28.35,27.98,28.3,103845.0
2020-02-21 10:00:00,28.29,28.67,28.19,28.5,85658.0,28.29,28.67,28.19,28.5,85658.0
2020-02-21 10:30:00,28.5,28.54,28.3,28.53,94638.0,28.5,28.54,28.3,28.53,94638.0
2020-02-21 11:00:00,28.54,28.67,28.51,28.55,41591.0,28.54,28.67,28.51,28.55,41591.0
2020-02-21 11:30:00,28.54,28.58,28.43,28.58,33706.0,28.54,28.58,28.43,28.58,33706.0
2020-02-21 12:00:00,28.6,28.69,28.6,28.63,23836.0,28.6,28.69,28.6,28.63,23836.0
2020-02-21 12:30:00,28.63,28.76,28.63,28.76,22782.0,28.63,28.76,28.63,28.76,22782.0
2020-02-21 13:00:00,28.75,28.78,28.54,28.55,21114.0,28.75,28.78,28.54,28.55,21114.0
2020-02-21 13:30:00,28.55,28.56,28.33,28.36,33780.0,28.55,28.56,28.33,28.36,33780.0
2020-02-21 14:00:00,28.35,28.61,28.33,28.61,36252.0,28.35,28.61,28.33,28.61,36252.0
2020-02-21 14:30:00,28.61,28.65,28.39,28.42,48893.0,28.61,28.65,28.39,28.42,48893.0
2020-02-21 15:00:00,28.42,28.55,28.38,28.38,106694.0,28.42,28.55,28.38,28.38,106694.0
2020-02-21 15:30:00,28.38,28.68,28.37,28.6,192419.0,28.38,28.68,28.37,28.6,192419.0
2020-02-24 09:30:00,27.7,27.9,27.33,27.9,116754.0,27.7,27.9,27.33,27.9,116754.0
2020-02-24 10:00:00,27.92,27.96,27.63,27.76,106091.0,27.92,27.96,27.63,27.76,106091.0
2020-02-24 10:30:00,27.75,28.05,27.75,27.91,117347.0,27.75,28.05,27.75,27.91,117347.0
2020-02-24 11:00:00,27.9,28.03,27.7,28.03,68596.0,27.9,28.03,27.7,28.03,68596.0
2020-02-24 11:30:00,28.03,28.03,27.89,27.91,42625.0,28.03,28.03,27.89,27.91,42625.0
2020-02-24 12:00:00,27.92,28.0,27.89,27.98,75329.0,27.92,28.0,27.89,27.98,75329.0
2020-02-24 12:30:00,27.97,27.97,27.77,27.79,51499.0,27.97,27.97,27.77,27.79,51499.0
2020-02-24 13:00:00,27.79,27.82,27.67,27.77,61909.0,27.79,27.82,27.67,27.77,61909.0
2020-02-24 13:30:00,27.76,27.87,27.75,27.82,58516.0,27.76,27.87,27.75,27.82,58516.0
2020-02-24 14:00:00,27.82,27.83,27.55,27.64,103881.0,27.82,27.83,27.55,27.64,103881.0
2020-02-24 14:30:00,27.64,27.71,27.57,27.65,99529.0,27.64,27.71,27.57,27.65,99529.0
2020-02-24 15:00:00,27.65,27.68,27.54,27.57,98584.0,27.65,27.68,27.54,27.57,98584.0
2020-02-24 15:30:00,27.57,27.62,27.33,27.36,459885.0,27.57,27.62,27.33,27.36,459885.0
2020-02-25 09:30:00,27.65,27.75,26.86,26.91,115667.0,27.65,27.75,26.86,26.91,115667.0
2020-02-25 10:00:00,26.88,26.97,26.37,26.38,85133.0,26.88,26.97,26.37,26.38,85133.0
2020-02-25 10:30:00,26.37,26.54,26.09,26.38,81381.0,26.37,26.54,26.09,26.38,81381.0
2020-02-25 11:00:00,26.38,26.46,25.98,26.16,86133.0,26.38,26.46,25.98,26.16,86133.0
2020-02-25 11:30:00,26.18,26.38,26.11,26.21,115249.0,26.18,26.38,26.11,26.21,115249.0
2020-02-25 12:00:00,26.22,26.28,26.1,26.13,35561.0,26.22,26.28,26.1,26.13,35561.0
2020-02-25 12:30:00,26.16,26.23,25.99,26.01,41672.0,26.16,26.23,25.99,26.01,41672.0
2020-02-25 13:00:00,26.0,26.08,25.93,26.0,47975.0,26.0,26.08,25.93,26.0,47975.0
2020-02-25 13:30:00,26.0,26.0,25.81,25.83,45694.0,26.0,26.0,25.81,25.83,45694.0
2020-02-25 14:00:00,25.8,25.82,25.58,25.69,89491.0,25.8,25.82,25.58,25.69,89491.0
2020-02-25 14:30:00,25.68,25.91,25.56,25.89,65926.0,25.68,25.91,25.56,25.89,65926.0
2020-02-25 15:00:00,25.89,26.07,25.76,25.82,59239.0,25.89,26.07,25.76,25.82,59239.0
2020-02-25 15:30:00,25.82,26.0,25.76,25.84,409183.0,25.82,26.0,25.76,25.84,409183.0
2020-02-26 09:30:00,26.08,26.31,25.84,26.11,130568.0,26.08,26.31,25.84,26.11,130568.0
2020-02-26 10:00:00,26.1,26.23,26.01,26.14,63764.0,26.1,26.23,26.01,26.14,63764.0
2020-02-26 10:30:00,26.15,26.28,26.05,26.19,38803.0,26.15,26.28,26.05,26.19,38803.0
2020-02-26 11:00:00,26.18,26.25,26.07,26.19,81366.0,26.18,26.25,26.07,26.19,81366.0
2020-02-26 11:30:00,26.18,26.22,25.87,25.94,150124.0,26.18,26.22,25.87,25.94,150124.0
2020-02-26 12:00:00,25.93,25.95,25.75,25.77,45156.0,25.93,25.95,25.75,25.77,45156.0
2020-02-26 12:30:00,25.77,25.79,25.48,25.55,60715.0,25.77,25.79,25.48,25.55,60715.0
2020-02-26 13:00:00,25.56,25.67,25.42,25.55,50774.0,25.56,25.67,25.42,25.55,50774.0
2020-02-26 13:30:00,25.54,25.54,25.21,25.23,65219.0,25.54,25.54,25.21,25.23,65219.0
2020-02-26 14:00:00,25.22,25.33,25.07,25.13,79929.0,25.22,25.33,25.07,25.13,79929.0
2020-02-26 14:30:00,25.12,25.25,25.0,25.04,149188.0,25.12,25.25,25.0,25.04,149188.0
2020-02-26 15:00:00,25.05,25.2,24.94,25.01,91061.0,25.05,25.2,24.94,25.01,91061.0
2020-02-26 15:30:00,25.01,25.04,24.86,24.9,331451.0,25.01,25.04,24.86,24.9,331451.0
2020-02-27 09:30:00,24.44,24.49,23.17,23.6,177610.0,24.44,24.49,23.17,23.6,177610.0
2020-02-27 10:00:00,23.6,23.74,23.42,23.48,164890.0,23.6,23.74,23.42,23.48,164890.0
2020-02-27 10:30:00,23.48,24.11,23.48,24.09,178114.0,23.48,24.11,23.48,24.09,178114.0
2020-02-27 11:00:00,24.09,24.5,24.05,24.37,94166.0,24.09,24.5,24.05,24.37,94166.0
2020-02-27 11:30:00,24.38,24.8,24.38,24.8,85966.0,24.38,24.8,24.38,24.8,85966.0
2020-02-27 12:00:00,24.79,25.03,24.76,24.93,83135.0,24.79,25.03,24.76,24.93,83135.0
2020-02-27 12:30:00,24.92,25.21,24.89,25.01,75242.0,24.92,25.21,24.89,25.01,75242.0
2020-02-27 13:00:00,25.03,25.28,24.89,25.15,92687.0,25.03,25.28,24.89,25.15,92687.0
2020-02-27 13:30:00,25.13,25.21,24.76,24.81,53253.0,25.13,25.21,24.76,24.81,53253.0
2020-02-27 14:00:00,24.8,24.91,24.65,24.9,131151.0,24.8,24.91,24.65,24.9,131151.0
2020-02-27 14:30:00,24.88,24.9,24.75,24.79,60807.0,24.88,24.9,24.75,24.79,60807.0
2020-02-27 15:00:00,24.79,24.83,24.55,24.55,66155.0,24.79,24.83,24.55,24.55,66155.0
2020-02-27 15:30:00,24.55,24.63,24.22,24.29,265933.0,24.55,24.63,24.22,24.29,265933.0
2020-02-28 09:30:00,23.58,24.17,23.41,23.94,217293.0,23.58,24.17,23.41,23.94,217293.0
2020-02-28 10:00:00,23.95,24.09,23.48,23.92,233548.0,23.95,24.09,23.48,23.92,233548.0
2020-02-28 10:30:00,23.92,24.35,23.88,24.07,100355.0,23.92,24.35,23.88,24.07,100355.0
2020-02-28 11:00:00,24.06,24.13,23.79,23.98,62937.0,24.06,24.13,23.79,23.98,62937.0
2020-02-28 11:30:00,24.0,24.34,23.98,24.02,117695.0,24.0,24.34,23.98,24.02,117695.0
2020-02-28 12:00:00,24.07,24.07,23.65,23.94,81674.0,24.07,24.07,23.65,23.94,81674.0
2020-02-28 12:30:00,23.95,24.07,23.84,23.97,113867.0,23.95,24.07,23.84,23.97,113867.0
2020-02-28 13:00:00,23.96,24.08,23.8,23.91,150867.0,23.96,24.08,23.8,23.91,150867.0
2020-02-28 13:30:00,23.9,23.99,23.77,23.88,224860.0,23.9,23.99,23.77,23.88,224860.0
2020-02-28 14:00:00,23.86,23.86,23.62,23.79,103999.0,23.86,23.86,23.62,23.79,103999.0
2020-02-28 14:30:00,23.79,23.94,23.62,23.67,137865.0,23.79,23.94,23.62,23.67,137865.0
2020-02-28 15:00:00,23.67,23.74,23.43,23.44,154012.0,23.67,23.74,23.43,23.44,154012.0
2020-02-28 15:30:00,23.44,23.57,23.37,23.52,612451.0,23.44,23.57,23.37,23.52,612451.0
2020-03-02 09:30:00,23.59,23.59,22.35,22.37,196789.0,23.59,23.59,22.35,22.37,196789.0
2020-03-02 10:00:00,22.36,22.75,22.08,22.71,321386.0,22.36,22.75,22.08,22.71,321386.0
2020-03-02 10:30:00,22.71,23.17,22.45,23.12,366548.0,22.71,23.17,22.45,23.12,366548.0
2020-03-02 11:00:00,23.12,23.5,23.12,23.29,167342.0,23.12,23.5,23.12,23.29,167342.0
2020-03-02 11:30:00,23.29,23.54,23.2,23.51,316713.0,23.29,23.54,23.2,23.51,316713.0
2020-03-02 12:00:00,23.51,23.55,23.32,23.45,156791.0,23.51,23.55,23.32,23.45,156791.0
2020-03-02 12:30:00,23.46,23.54,23.27,23.32,176820.0,23.46,23.54,23.27,23.32,176820.0
2020-03-02 13:00:00,23.33,23.34,23.01,23.12,83975.0,23.33,23.34,23.01,23.12,83975.0
2020-03-02 13:30:00,23.13,23.18,22.91,23.12,94417.0,23.13,23.18,22.91,23.12,94417.0
2020-03-02 14:00:00,23.11,23.18,22.89,22.9,102318.0,23.11,23.18,22.89,22.9,102318.0
2020-03-02 14:30:00,22.91,23.06,22.7,22.73,318299.0,22.91,23.06,22.7,22.73,318299.0
2020-03-02 15:00:00,22.73,22.92,22.63,22.87,345751.0,22.73,22.92,22.63,22.87,345751.0
2020-03-02 15:30:00,22.88,23.25,22.79,23.05,1131757.0,22.88,23.25,22.79,23.05,1131757.0
2020-03-03 09:30:00,23.01,23.53,22.81,23.48,141273.0,23.01,23.53,22.81,23.48,141273.0
2020-03-03 10:00:00,23.46,24.39,23.21,23.44,248353.0,23.46,24.39,23.21,23.44,248353.0
2020-03-03 10:30:00,23.4,23.51,23.24,23.42,65354.0,23.4,23.51,23.24,23.42,65354.0
2020-03-03 11:00:00,23.37,23.42,22.47,22.48,120066.0,23.37,23.42,22.47,22.48,120066.0
2020-03-03 11:30:00,22.5,23.14,22.4,23.1,214093.0,22.5,23.14,22.4,23.1,214093.0
2020-03-03 12:00:00,23.1,23.41,22.85,22.98,311185.0,23.1,23.41,22.85,22.98,311185.0
2020-03-03 12:30:00,22.98,23.24,22.88,22.97,78126.0,22.98,23.24,22.88,22.97,78126.0
2020-03-03 13:00:00,22.96,23.02,22.66,22.85,88206.0,22.96,23.02,22.66,22.85,88206.0
2020-03-03 13:30:00,22.83,22.86,22.55,22.67,80585.0,22.83,22.86,22.55,22.67,80585.0
2020-03-03 14:00:00,22.67,22.91,22.55,22.85,479593.0,22.67,22.91,22.55,22.85,479593.0
2020-03-03 14:30:00,22.86,22.96,22.63,22.87,135096.0,22.86,22.96,22.63,22.87,135096.0
2020-03-03 15:00:00,22.91,23.4,22.85,23.23,479896.0,22.91,23.4,22.85,23.23,479896.0
2020-03-03 15:30:00,23.24,23.45,22.97,23.06,1015826.0,23.24,23.45,22.97,23.06,1015826.0
2020-03-04 09:30:00,21.5,22.43,21.08,21.33,1297345.0,21.5,22.43,21.08,21.33,1297345.0
2020-03-04 10:00:00,21.37,21.61,21.2,21.53,460060.0,21.37,21.61,21.2,21.53,460060.0
2020-03-04 10:30:00,21.54,21.55,20.82,21.02,549842.0,21.54,21.55,20.82,21.02,549842.0
2020-03-04 11:00:00,21.02,21.2,20.8,20.93,270040.0,21.02,21.2,20.8,20.93,270040.0
2020-03-04 11:30:00,20.93,21.04,20.82,20.97,280831.0,20.93,21.04,20.82,20.97,280831.0
2020-03-04 12:00:00,20.97,21.17,20.88,21.17,173610.0,20.97,21.17,20.88,21.17,173610.0
2020-03-04 12:30:00,21.17,21.18,20.99,21.05,199363.0,21.17,21.18,20.99,21.05,199363.0
2020-03-04 13:00:00,21.05,21.2,20.93,21.17,253848.0,21.05,21.2,20.93,21.17,253848.0
2020-03-04 13:30:00,21.17,21.42,21.16,21.27,303024.0,21.17,21.42,21.16,21.27,303024.0
2020-03-04 14:00:00,21.27,21.3,21.14,21.26,179203.0,21.27,21.3,21.14,21.26,179203.0
2020-03-04 14:30:00,21.26,21.26,20.93,20.94,211488.0,21.26,21.26,20.93,20.94,211488.0
2020-03-04 15:00:00,20.94,21.1,20.87,21.07,388556.0,20.94,21.1,20.87,21.07,388556.0
2020-03-04 15:30:00,21.06,21.42,21.04,21.38,946809.0,21.06,21.42,21.04,21.38,946809.0
2020-03-05 09:30:00,20.74,20.77,20.32,20.38,275422.0,20.74,20.77,20.32,20.38,275422.0
2020-03-05 10:00:00,20.38,20.59,20.33,20.46,179941.0,20.38,20.59,20.33,20.46,179941.0
2020-03-05 10:30:00,20.45,20.46,20.33,20.34,236818.0,20.45,20.46,20.33,20.34,236818.0
2020-03-05 11:00:00,20.34,20.35,20.17,20.31,176410.0,20.34,20.35,20.17,20.31,176410.0
2020-03-05 11:30:00,20.32,20.37,20.21,20.26,112932.0,20.32,20.37,20.21,20.26,112932.0
2020-03-05 12:00:00,20.26,20.26,20.01,20.04,122725.0,20.26,20.26,20.01,20.04,122725.0
2020-03-05 12:30:00,20.04,20.07,19.94,19.96,122420.0,20.04,20.07,19.94,19.96,122420.0
2020-03-05 13:00:00,19.96,19.96,19.77,19.82,122213.0,19.96,19.96,19.77,19.82,122213.0
2020-03-05 13:30:00,19.81,19.82,19.66,19.8,168971.0,19.81,19.82,19.66,19.8,168971.0
2020-03-05 14:00:00,19.8,20.01,19.74,19.93,289339.0,19.8,20.01,19.74,19.93,289339.0
2020-03-05 14:30:00,19.92,19.97,19.81,19.89,332893.0,19.92,19.97,19.81,19.89,332893.0
2020-03-05 15:00:00,19.88,19.88,19.43,19.48,259313.0,19.88,19.88,19.43,19.48,259313.0
2020-03-05 15:30:00,19.48,19.76,19.44,19.73,843959.0,19.48,19.76,19.44,19.73,843959.0
2020-03-06 09:30:00,19.2,19.69,18.93,19.63,183064.0,19.2,19.69,18.93,19.63,183064.0
2020-03-06 10:00:00,19.65,20.1,19.49,20.09,197009.0,19.65,20.1,19.49,20.09,197009.0
2020-03-06 10:30:00,20.09,20.14,19.87,19.93,116251.0,20.09,20.14,19.87,19.93,116251.0
2020-03-06 11:00:00,19.93,19.97,19.64,19.68,114021.0,19.93,19.97,19.64,19.68,114021.0
2020-03-06 11:30:00,19.69,19.71,19.49,19.58,91063.0,19.69,19.71,19.49,19.58,91063.0
2020-03-06 12:00:00,19.59,19.61,19.3,19.3,54953.0,19.59,19.61,19.3,19.3,54953.0
2020-03-06 12:30:00,19.3,19.47,19.28,19.32,65160.0,19.3,19.47,19.28,19.32,65160.0
2020-03-06 13:00:00,19.33,19.39,19.23,19.27,123995.0,19.33,19.39,19.23,19.27,123995.0
2020-03-06 13:30:00,19.28,19.35,19.24,19.29,76291.0,19.28,19.35,19.24,19.29,76291.0
2020-03-06 14:00:00,19.29,19.31,19.19,19.21,99920.0,19.29,19.31,19.19,19.21,99920.0
2020-03-06 14:30:00,19.2,19.23,19.03,19.07,164665.0,19.2,19.23,19.03,19.07,164665.0
2020-03-06 15:00:00,19.06,19.09,18.92,18.95,114907.0,19.06,19.09,18.92,18.95,114907.0
2020-03-06 15:30:00,18.94,19.12,18.92,19.08,349538.0,18.94,19.12,18.92,19.08,349538.0
2020-03-09 09:30:00,17.76,18.35,17.5,17.77,82653.0,17.76,18.35,17.5,17.77,82653.0
2020-03-09 10:00:00,17.78,17.96,17.57,17.87,353332.0,17.78,17.96,17.57,17.87,353332.0
2020-03-09 10:30:00,17.88,18.01,17.65,17.7,119973.0,17.88,18.01,17.65,17.7,119973.0
2020-03-09 11:00:00,17.71,17.77,17.55,17.61,98139.0,17.71,17.77,17.55,17.61,98139.0
2020-03-09 11:30:00,17.62,17.75,17.55,17.65,127053.0,17.62,17.75,17.55,17.65,127053.0
2020-03-09 12:00:00,17.65,17.78,17.41,17.46,128839.0,17.65,17.78,17.41,17.46,128839.0
2020-03-09 12:30:00,17.46,17.46,17.13,17.19,137461.0,17.46,17.46,17.13,17.19,137461.0
2020-03-09 13:00:00,17.19,17.31,17.03,17.11,127969.0,17.19,17.31,17.03,17.11,127969.0
2020-03-09 13:30:00,17.11,17.13,16.91,16.99,150668.0,17.11,17.13,16.91,16.99,150668.0
2020-03-09 14:00:00,16.99,17.06,16.85,16.88,132171.0,16.99,17.06,16.85,16.88,132171.0
2020-03-09 14:30:00,16.88,17.0,16.82,16.89,232617.0,16.88,17.0,16.82,16.89,232617.0
2020-03-09 15:00:00,16.89,16.96,16.82,16.83,305144.0,16.89,16.96,16.82,16.83,305144.0
2020-03-09 15:30:00,16.82,16.89,16.65,16.65,592640.0,16.82,16.89,16.65,16.65,592640.0
2020-03-10 09:30:00,16.9,17.4,16.8,17.39,181216.0,16.9,17.4,16.8,17.39,181216.0
2020-03-10 10:00:00,17.41,17.57,17.19,17.21,156326.0,17.41,17.57,17.19,17.21,156326.0
2020-03-10 10:30:00,17.21,17.24,16.93,16.95,75121.0,17.21,17.24,16.93,16.95,75121.0
2020-03-10 11:00:00,16.96,17.13,16.75,16.75,146906.0,16.96,17.13,16.75,16.75,146906.0
2020-03-10 11:30:00,16.75,16.75,16.65,16.66,170648.0,16.75,16.75,16.65,16.66,170648.0
2020-03-10 12:00:00,16.67,16.94,16.67,16.81,103152.0,16.67,16.94,16.67,16.81,103152.0
2020-03-10 12:30:00,16.81,16.81,16.65,16.77,148226.0,16.81,16.81,16.65,16.77,148226.0
2020-03-10 13:00:00,16.77,16.86,16.71,16.82,144080.0,16.77,16.86,16.71,16.82,144080.0
2020-03-10 13:30:00,16.82,16.85,16.65,16.66,112041.0,16.82,16.85,16.65,16.66,112041.0
2020-03-10 14:00:00,16.66,17.0,16.66,16.99,123498.0,16.66,17.0,16.66,16.99,123498.0
2020-03-10 14:30:00,17.0,17.26,16.95,17.16,157819.0,17.0,17.26,16.95,17.16,157819.0
2020-03-10 15:00:00,17.17,17.27,17.11,17.14,221704.0,17.17,17.27,17.11,17.14,221704.0
2020-03-10 15:30:00,17.14,17.16,16.96,17.1,640686.0,17.14,17.16,16.96,17.1,640686.0
2020-03-11 09:30:00,16.71,16.99,16.01,16.33,329355.0,16.71,16.99,16.01,16.33,329355.0
2020-03-11 10:00:00,16.35,16.52,16.1,16.13,214056.0,16.35,16.52,16.1,16.13,214056.0
2020-03-11 10:30:00,16.12,16.2,15.83,16.06,126247.0,16.12,16.2,15.83,16.06,126247.0
2020-03-11 11:00:00,16.07,16.09,15.78,15.89,177291.0,16.07,16.09,15.78,15.89,177291.0
2020-03-11 11:30:00,15.89,16.22,15.83,16.19,131805.0,15.89,16.22,15.83,16.19,131805.0
2020-03-11 12:00:00,16.19,16.42,16.1,16.23,99572.0,16.19,16.42,16.1,16.23,99572.0
2020-03-11 12:30:00,16.22,16.23,15.91,16.0,183737.0,16.22,16.23,15.91,16.0,183737.0
2020-03-11 13:00:00,15.99,16.03,15.74,15.76,213782.0,15.99,16.03,15.74,15.76,213782.0
2020-03-11 13:30:00,15.77,15.79,15.51,15.61,231070.0,15.77,15.79,15.51,15.61,231070.0
2020-03-11 14:00:00,15.62,16.08,15.61,16.05,151522.0,15.62,16.08,15.61,16.05,151522.0
2020-03-11 14:30:00,16.05,16.39,16.05,16.23,178372.0,16.05,16.39,16.05,16.23,178372.0
2020-03-11 15:00:00,16.24,16.27,15.85,15.88,178293.0,16.24,16.27,15.85,15.88,178293.0
2020-03-11 15:30:00,15.89,15.99,15.69,15.83,752145.0,15.89,15.99,15.69,15.83,752145.0
2020-03-12 09:30:00,14.66,14.66,14.19,14.57,180994.0,14.66,14.66,14.19,14.57,180994.0
2020-03-12 10:00:00,14.6,14.67,13.84,13.86,192517.0,14.6,14.67,13.84,13.86,192517.0
2020-03-12 10:30:00,13.86,14.29,13.85,14.26,216841.0,13.86,14.29,13.85,14.26,216841.0
2020-03-12 11:00:00,14.25,14.26,13.99,14.01,256543.0,14.25,14.26,13.99,14.01,256543.0
2020-03-12 11:30:00,14.01,14.03,13.64,13.81,191562.0,14.01,14.03,13.64,13.81,191562.0
2020-03-12 12:00:00,13.81,13.92,13.72,13.79,159111.0,13.81,13.92,13.72,13.79,159111.0
2020-03-12 12:30:00,13.79,14.25,13.78,14.16,128569.0,13.79,14.25,13.78,14.16,128569.0
2020-03-12 13:00:00,14.16,14.65,14.02,14.07,187958.0,14.16,14.65,14.02,14.07,187958.0
2020-03-12 13:30:00,14.06,14.17,13.82,14.14,138627.0,14.06,14.17,13.82,14.14,138627.0
2020-03-12 14:00:00,14.14,14.17,13.82,13.82,133683.0,14.14,14.17,13.82,13.82,133683.0
2020-03-12 14:30:00,13.8,14.29,13.75,14.29,304534.0,13.8,14.29,13.75,14.29,304534.0
2020-03-12 15:00:00,14.29,14.56,14.29,14.56,363181.0,14.29,14.56,14.29,14.56,363181.0
2020-03-12 15:30:00,14.56,14.69,14.55,14.62,755006.0,14.56,14.69,14.55,14.62,755006.0
2020-03-13 09:30:00,15.49,15.69,15.21,15.35,205057.0,15.49,15.69,15.21,15.35,205057.0
2020-03-13 10:00:00,15.36,16.39,15.3,16.18,365748.0,15.36,16.39,15.3,16.18,365748.0
2020-03-13 10:30:00,16.18,16.25,15.57,15.59,206027.0,16.18,16.25,15.57,15.59,206027.0
2020-03-13 11:00:00,15.59,15.67,15.08,15.1,163315.0,15.59,15.67,15.08,15.1,163315.0
2020-03-13 11:30:00,15.07,15.07,14.98,15.02,347975.0,15.07,15.07,14.98,15.02,347975.0
2020-03-13 12:00:00,15.02,15.02,14.92,14.93,145326.0,15.02,15.02,14.92,14.93,145326.0
2020-03-13 12:30:00,14.93,15.2,14.81,15.13,240096.0,14.93,15.2,14.81,15.13,240096.0
2020-03-13 13:00:00,15.13,15.24,15.08,15.23,126429.0,15.13,15.24,15.08,15.23,126429.0
2020-03-13 13:30:00,15.23,15.45,15.2,15.45,100531.0,15.23,15.45,15.2,15.45,100531.0
2020-03-13 14:00:00,15.46,15.61,15.29,15.32,139023.0,15.46,15.61,15.29,15.32,139023.0
2020-03-13 14:30:00,15.32,15.32,15.12,15.21,133281.0,15.32,15.32,15.12,15.21,133281.0
2020-03-13 15:00:00,15.21,15.38,15.2,15.34,167146.0,15.21,15.38,15.2,15.34,167146.0
2020-03-13 15:30:00,15.34,15.74,15.18,15.7,586394.0,15.34,15.74,15.18,15.7,586394.0
2020-03-16 09:30:00,14.04,14.17,13.35,14.06,96091.0,14.04,14.17,13.35,14.06,96091.0
2020-03-16 10:00:00,14.04,14.24,13.9,13.94,220706.0,14.04,14.24,13.9,13.94,220706.0
2020-03-16 10:30:00,13.94,14.35,13.93,14.21,120527.0,13.94,14.35,13.93,14.21,120527.0
2020-03-16 11:00:00,14.21,14.83,14.14,14.53,140697.0,14.21,14.83,14.14,14.53,140697.0
2020-03-16 11:30:00,14.54,14.6,14.42,14.51,129435.0,14.54,14.6,14.42,14.51,129435.0
2020-03-16 12:00:00,14.51,14.51,14.14,14.15,81045.0,14.51,14.51,14.14,14.15,81045.0
2020-03-16 12:30:00,14.15,14.15,13.7,13.7,89098.0,14.15,14.15,13.7,13.7,89098.0
2020-03-16 13:00:00,13.71,13.71,13.36,13.45,162259.0,13.71,13.71,13.36,13.45,162259.0
2020-03-16 13:30:00,13.44,13.46,13.31,13.35,91332.0,13.44,13.46,13.31,13.35,91332.0
2020-03-16 14:00:00,13.35,13.37,13.26,13.35,101658.0,13.35,13.37,13.26,13.35,101658.0
2020-03-16 14:30:00,13.36,13.69,13.35,13.53,142448.0,13.36,13.69,13.35,13.53,142448.0
2020-03-16 15:00:00,13.53,13.53,13.36,13.49,205602.0,13.53,13.53,13.36,13.49,205602.0
2020-03-16 15:30:00,13.48,13.69,13.36,13.4,659719.0,13.48,13.69,13.36,13.4,659719.0
2020-03-17 09:30:00,13.49,13.91,12.34,12.69,144984.0,13.49,13.91,12.34,12.69,144984.0
2020-03-17 10:00:00,12.69,13.15,12.61,13.11,244763.0,12.69,13.15,12.61,13.11,244763.0
2020-03-17 10:30:00,13.11,13.58,12.95,13.54,149204.0,13.11,13.58,12.95,13.54,149204.0
2020-03-17 11:00:00,13.53,14.32,13.5,14.27,187543.0,13.53,14.32,13.5,14.27,187543.0
2020-03-17 11:30:00,14.28,14.81,14.25,14.81,150343.0,14.28,14.81,14.25,14.81,150343.0
2020-03-17 12:00:00,14.82,15.07,14.54,14.6,164338.0,14.82,15.07,14.54,14.6,164338.0
2020-03-17 12:30:00,14.6,14.68,14.54,14.61,174363.0,14.6,14.68,14.54,14.61,174363.0
2020-03-17 13:00:00,14.61,14.78,14.57,14.7,146513.0,14.61,14.78,14.57,14.7,146513.0
2020-03-17 13:30:00,14.7,14.7,14.18,14.29,140669.0,14.7,14.7,14.18,14.29,140669.0
2020-03-17 14:00:00,14.29,14.62,14.28,14.6,107064.0,14.29,14.62,14.28,14.6,107064.0
2020-03-17 14:30:00,14.6,14.69,14.47,14.53,138265.0,14.6,14.69,14.47,14.53,138265.0
2020-03-17 15:00:00,14.51,14.54,14.28,14.29,179685.0,14.51,14.54,14.28,14.29,179685.0
2020-03-17 15:30:00,14.29,15.07,14.29,14.92,494510.0,14.29,15.07,14.29,14.92,494510.0
2020-03-18 09:30:00,14.02,14.36,13.73,14.03,188266.0,14.02,14.36,13.73,14.03,188266.0
2020-03-18 10:00:00,14.05,14.4,14.01,14.23,144709.0,14.05,14.4,14.01,14.23,144709.0
2020-03-18 10:30:00,14.27,14.8,14.15,14.74,150616.0,14.27,14.8,14.15,14.74,150616.0
2020-03-18 11:00:00,14.75,14.86,14.02,14.28,121572.0,14.75,14.86,14.02,14.28,121572.0
2020-03-18 11:30:00,14.32,14.88,14.31,14.77,116800.0,14.32,14.88,14.31,14.77,116800.0
2020-03-18 12:00:00,14.75,14.97,14.5,14.63,164721.0,14.75,14.97,14.5,14.63,164721.0
2020-03-18 12:30:00,14.64,14.72,14.29,14.57,106102.0,14.64,14.72,14.29,14.57,106102.0
2020-03-18 13:00:00,14.49,14.62,14.13,14.16,76970.0,14.49,14.62,14.13,14.16,76970.0
2020-03-18 13:30:00,14.13,14.93,14.04,14.48,223146.0,14.13,14.93,14.04,14.48,223146.0
2020-03-18 14:00:00,14.49,14.69,14.12,14.51,138277.0,14.49,14.69,14.12,14.51,138277.0
2020-03-18 14:30:00,14.49,15.1,14.36,15.01,201480.0,14.49,15.1,14.36,15.01,201480.0
2020-03-18 15:00:00,15.04,15.23,14.78,14.83,334883.0,15.04,15.23,14.78,14.83,334883.0
2020-03-18 15:30:00,14.83,15.2,14.59,15.13,607517.0,14.83,15.2,14.59,15.13,607517.0
2020-03-19 09:30:00,14.87,15.2,14.02,15.05,209206.0,14.87,15.2,14.02,15.05,209206.0
2020-03-19 10:00:00,15.08,15.57,14.64,15.37,228477.0,15.08,15.57,14.64,15.37,228477.0
2020-03-19 10:30:00,15.37,15.46,14.55,14.94,179514.0,15.37,15.46,14.55,14.94,179514.0
2020-03-19 11:00:00,14.9,15.86,14.9,15.86,218803.0,14.9,15.86,14.9,15.86,218803.0
2020-03-19 11:30:00,15.8,16.02,15.25,15.65,234618.0,15.8,16.02,15.25,15.65,234618.0
2020-03-19 12:00:00,15.66,15.71,14.87,15.18,158705.0,15.66,15.71,14.87,15.18,158705.0
2020-03-19 12:30:00,15.19,15.3,14.88,15.05,141002.0,15.19,15.3,14.88,15.05,141002.0
2020-03-19 13:00:00,15.08,15.5,15.03,15.2,95678.0,15.08,15.5,15.03,15.2,95678.0
2020-03-19 13:30:00,15.2,15.84,15.16,15.63,109060.0,15.2,15.84,15.16,15.63,109060.0
2020-03-19 14:00:00,15.65,15.95,15.52,15.86,124849.0,15.65,15.95,15.52,15.86,124849.0
2020-03-19 14:30:00,15.85,15.94,15.52,15.57,171107.0,15.85,15.94,15.52,15.57,171107.0
2020-03-19 15:00:00,15.58,15.76,15.23,15.59,232357.0,15.58,15.76,15.23,15.59,232357.0
2020-03-19 15:30:00,15.59,16.23,15.59,16.13,566143.0,15.59,16.23,15.59,16.13,566143.0
2020-03-20 09:30:00,16.2,16.48,15.56,15.76,263561.0,16.2,16.48,15.56,15.76,263561.0
2020-03-20 10:00:00,15.7,16.07,15.22,15.69,302047.0,15.7,16.07,15.22,15.69,302047.0
2020-03-20 10:30:00,15.69,15.82,15.2,15.43,248010.0,15.69,15.82,15.2,15.43,248010.0
2020-03-20 11:00:00,15.43,15.88,14.87,15.21,245900.0,15.43,15.88,14.87,15.21,245900.0
2020-03-20 11:30:00,15.17,16.0,15.05,15.84,157454.0,15.17,16.0,15.05,15.84,157454.0
2020-03-20 12:00:00,15.84,16.04,15.52,15.69,157369.0,15.84,16.04,15.52,15.69,157369.0
2020-03-20 12:30:00,15.73,16.18,15.64,15.8,110619.0,15.73,16.18,15.64,15.8,110619.0
2020-03-20 13:00:00,15.8,16.05,15.63,15.79,81349.0,15.8,16.05,15.63,15.79,81349.0
2020-03-20 13:30:00,15.84,16.22,15.73,16.22,117719.0,15.84,16.22,15.73,16.22,117719.0
2020-03-20 14:00:00,16.18,16.2,15.47,15.59,106672.0,16.18,16.2,15.47,15.59,106672.0
2020-03-20 14:30:00,15.58,15.98,15.25,15.47,244972.0,15.58,15.98,15.25,15.47,244972.0
2020-03-20 15:00:00,15.44,15.74,15.15,15.64,233050.0,15.44,15.74,15.15,15.64,233050.0
2020-03-20 15:30:00,15.68,15.85,15.32,15.41,810637.0,15.68,15.85,15.32,15.41,810637.0
2020-03-23 09:30:00,15.71,15.75,13.88,14.57,202090.0,15.71,15.75,13.88,14.57,202090.0
2020-03-23 10:00:00,14.56,14.62,14.14,14.29,81310.0,14.56,14.62,14.14,14.29,81310.0
2020-03-23 10:30:00,14.34,14.39,13.9,14.23,103609.0,14.34,14.39,13.9,14.23,103609.0
2020-03-23 11:00:00,14.23,14.32,13.5,13.54,89141.0,14.23,14.32,13.5,13.54,89141.0
2020-03-23 11:30:00,13.54,13.74,13.5,13.64,54475.0,13.54,13.74,13.5,13.64,54475.0
2020-03-23 12:00:00,13.63,14.04,13.55,13.99,74356.0,13.63,14.04,13.55,13.99,74356.0
2020-03-23 12:30:00,14.0,14.19,13.79,14.13,55710.0,14.0,14.19,13.79,14.13,55710.0
2020-03-23 13:00:00,14.13,14.2,13.98,13.98,94335.0,14.13,14.2,13.98,13.98,94335.0
2020-03-23 13:30:00,13.99,14.17,13.71,13.81,100739.0,13.99,14.17,13.71,13.81,100739.0
2020-03-23 14:00:00,13.82,13.96,13.57,13.88,57823.0,13.82,13.96,13.57,13.88,57823.0
2020-03-23 14:30:00,13.88,14.14,13.73,13.97,74312.0,13.88,14.14,13.73,13.97,74312.0
2020-03-23 15:00:00,13.98,13.99,13.75,13.77,96306.0,13.98,13.99,13.75,13.77,96306.0
2020-03-23 15:30:00,13.78,13.89,13.72,13.85,365381.0,13.78,13.89,13.72,13.85,365381.0
2020-03-24 09:30:00,14.87,15.49,14.36,15.2,133027.0,14.87,15.49,14.36,15.2,133027.0
2020-03-24 10:00:00,15.18,15.87,15.1,15.67,159219.0,15.18,15.87,15.1,15.67,159219.0
2020-03-24 10:30:00,15.66,16.12,15.35,15.49,111520.0,15.66,16.12,15.35,15.49,111520.0
2020-03-24 11:00:00,15.49,15.7,15.43,15.56,108185.0,15.49,15.7,15.43,15.56,108185.0
2020-03-24 11:30:00,15.56,15.79,15.45,15.79,112702.0,15.56,15.79,15.45,15.79,112702.0
2020-03-24 12:00:00,15.81,15.95,15.68,15.82,75431.0,15.81,15.95,15.68,15.82,75431.0
2020-03-24 12:30:00,15.83,15.89,15.47,15.52,95525.0,15.83,15.89,15.47,15.52,95525.0
2020-03-24 13:00:00,15.52,15.59,14.86,15.25,210419.0,15.52,15.59,14.86,15.25,210419.0
2020-03-24 13:30:00,15.26,15.44,15.15,15.22,121730.0,15.26,15.44,15.15,15.22,121730.0
2020-03-24 14:00:00,15.24,15.28,14.89,15.0,104153.0,15.24,15.28,14.89,15.0,104153.0
2020-03-24 14:30:00,14.98,15.29,14.95,15.29,116698.0,14.98,15.29,14.95,15.29,116698.0
2020-03-24 15:00:00,15.29,15.34,15.14,15.25,131748.0,15.29,15.34,15.14,15.25,131748.0
2020-03-24 15:30:00,15.26,15.56,15.21,15.55,389831.0,15.26,15.56,15.21,15.55,389831.0
2020-03-25 09:30:00,15.6,16.25,15.01,15.21,139653.0,15.6,16.25,15.01,15.21,139653.0
2020-03-25 10:00:00,15.21,15.33,14.9,15.2,162386.0,15.21,15.33,14.9,15.2,162386.0
2020-03-25 10:30:00,15.23,15.55,15.06,15.48,160830.0,15.23,15.55,15.06,15.48,160830.0
2020-03-25 11:00:00,15.43,15.67,15.15,15.22,87943.0,15.43,15.67,15.15,15.22,87943.0
2020-03-25 11:30:00,15.21,15.6,15.2,15.45,47901.0,15.21,15.6,15.2,15.45,47901.0
2020-03-25 12:00:00,15.43,15.6,15.25,15.42,90730.0,15.43,15.6,15.25,15.42,90730.0
2020-03-25 12:30:00,15.44,16.18,15.3,16.01,230750.0,15.44,16.18,15.3,16.01,230750.0
2020-03-25 13:00:00,16.0,16.2,15.97,16.2,74288.0,16.0,16.2,15.97,16.2,74288.0
2020-03-25 13:30:00,16.2,16.42,16.09,16.19,139286.0,16.2,16.42,16.09,16.19,139286.0
2020-03-25 14:00:00,16.19,16.41,15.94,16.24,88161.0,16.19,16.41,15.94,16.24,88161.0
2020-03-25 14:30:00,16.23,16.54,16.05,16.34,112550.0,16.23,16.54,16.05,16.34,112550.0
2020-03-25 15:00:00,16.35,16.52,16.25,16.27,118687.0,16.35,16.52,16.25,16.27,118687.0
2020-03-25 15:30:00,16.26,16.37,15.86,16.01,358774.0,16.26,16.37,15.86,16.01,358774.0
2020-03-26 09:30:00,16.05,16.29,15.11,15.83,185023.0,16.05,16.29,15.11,15.83,185023.0
2020-03-26 10:00:00,15.84,15.84,15.31,15.76,92524.0,15.84,15.84,15.31,15.76,92524.0
2020-03-26 10:30:00,15.75,16.17,15.73,16.16,77690.0,15.75,16.17,15.73,16.16,77690.0
2020-03-26 11:00:00,16.16,16.31,15.74,16.22,105433.0,16.16,16.31,15.74,16.22,105433.0
2020-03-26 11:30:00,16.21,16.55,16.15,16.55,84354.0,16.21,16.55,16.15,16.55,84354.0
2020-03-26 12:00:00,16.55,16.65,16.2,16.45,72896.0,16.55,16.65,16.2,16.45,72896.0
2020-03-26 12:30:00,16.46,16.62,16.25,16.6,124632.0,16.46,16.62,16.25,16.6,124632.0
2020-03-26 13:00:00,16.6,16.74,16.21,16.4,90064.0,16.6,16.74,16.21,16.4,90064.0
2020-03-26 13:30:00,16.38,16.38,15.72,15.83,114207.0,16.38,16.38,15.72,15.83,114207.0
2020-03-26 14:00:00,15.85,15.95,15.7,15.87,50564.0,15.85,15.95,15.7,15.87,50564.0
2020-03-26 14:30:00,15.87,16.09,15.84,15.88,66547.0,15.87,16.09,15.84,15.88,66547.0
2020-03-26 15:00:00,15.9,15.98,15.72,15.96,138534.0,15.9,15.98,15.72,15.96,138534.0
2020-03-26 15:30:00,15.94,16.02,15.6,15.76,396361.0,15.94,16.02,15.6,15.76,396361.0
2020-03-27 09:30:00,15.1,15.47,14.41,14.8,121447.0,15.1,15.47,14.41,14.8,121447.0
2020-03-27 10:00:00,14.75,15.52,14.63,15.35,141070.0,14.75,15.52,14.63,15.35,141070.0
2020-03-27 10:30:00,15.35,15.45,14.73,14.81,179392.0,15.35,15.45,14.73,14.81,179392.0
2020-03-27 11:00:00,14.81,15.24,14.62,14.74,131876.0,14.81,15.24,14.62,14.74,131876.0
2020-03-27 11:30:00,14.76,14.9,14.41,14.46,74287.0,14.76,14.9,14.41,14.46,74287.0
2020-03-27 12:00:00,14.44,14.51,14.29,14.41,75495.0,14.44,14.51,14.29,14.41,75495.0
2020-03-27 12:30:00,14.44,14.71,14.43,14.57,43343.0,14.44,14.71,14.43,14.57,43343.0
2020-03-27 13:00:00,14.57,14.7,14.43,14.48,51971.0,14.57,14.7,14.43,14.48,51971.0
2020-03-27 13:30:00,14.49,14.75,14.47,14.73,67895.0,14.49,14.75,14.47,14.73,67895.0
2020-03-27 14:00:00,14.72,14.85,14.66,14.7,78014.0,14.72,14.85,14.66,14.7,78014.0
2020-03-27 14:30:00,14.7,14.89,14.66,14.75,85371.0,14.7,14.89,14.66,14.75,85371.0
2020-03-27 15:00:00,14.73,14.96,14.62,14.92,97914.0,14.73,14.96,14.62,14.92,97914.0
2020-03-27 15:30:00,14.92,14.98,14.48,14.55,387307.0,14.92,14.98,14.48,14.55,387307.0
2020-03-30 09:30:00,14.58,15.08,14.22,14.9,98437.0,14.58,15.08,14.22,14.9,98437.0
2020-03-30 10:00:00,14.91,15.24,14.72,15.17,75229.0,14.91,15.24,14.72,15.17,75229.0
2020-03-30 10:30:00,15.17,15.36,14.66,14.75,135718.0,15.17,15.36,14.66,14.75,135718.0
2020-03-30 11:00:00,14.79,14.84,14.5,14.59,264868.0,14.79,14.84,14.5,14.59,264868.0
2020-03-30 11:30:00,14.6,14.82,14.58,14.69,57996.0,14.6,14.82,14.58,14.69,57996.0
2020-03-30 12:00:00,14.65,14.98,14.64,14.93,74638.0,14.65,14.98,14.64,14.93,74638.0
2020-03-30 12:30:00,14.93,14.96,14.71,14.86,39084.0,14.93,14.96,14.71,14.86,39084.0
2020-03-30 13:00:00,14.85,14.98,14.74,14.98,50128.0,14.85,14.98,14.74,14.98,50128.0
2020-03-30 13:30:00,14.98,15.03,14.83,14.84,63056.0,14.98,15.03,14.83,14.84,63056.0
2020-03-30 14:00:00,14.83,14.86,14.7,14.8,55381.0,14.83,14.86,14.7,14.8,55381.0
2020-03-30 14:30:00,14.8,14.91,14.73,14.87,44739.0,14.8,14.91,14.73,14.87,44739.0
2020-03-30 15:00:00,14.87,14.88,14.67,14.68,70557.0,14.87,14.88,14.67,14.68,70557.0
2020-03-30 15:30:00,14.67,14.8,14.47,14.57,375321.0,14.67,14.8,14.47,14.57,375321.0
2020-03-31 09:30:00,14.47,14.92,14.28,14.7,125284.0,14.47,14.92,14.28,14.7,125284.0
2020-03-31 10:00:00,14.73,14.83,14.41,14.71,130191.0,14.73,14.83,14.41,14.71,130191.0
2020-03-31 10:30:00,14.74,14.84,14.59,14.74,77185.0,14.74,14.84,14.59,14.74,77185.0
2020-03-31 11:00:00,14.72,14.86,14.65,14.77,67971.0,14.72,14.86,14.65,14.77,67971.0
2020-03-31 11:30:00,14.75,14.84,14.69,14.81,56009.0,14.75,14.84,14.69,14.81,56009.0
2020-03-31 12:00:00,14.81,14.83,14.53,14.72,55369.0,14.81,14.83,14.53,14.72,55369.0
2020-03-31 12:30:00,14.74,14.74,14.5,14.51,80471.0,14.74,14.74,14.5,14.51,80471.0
2020-03-31 13:00:00,14.5,14.55,14.27,14.31,62956.0,14.5,14.55,14.27,14.31,62956.0
2020-03-31 13:30:00,14.31,14.4,14.08,14.21,110280.0,14.31,14.4,14.08,14.21,110280.0
2020-03-31 14:00:00,14.2,14.41,14.09,14.21,154994.0,14.2,14.41,14.09,14.21,154994.0
2020-03-31 14:30:00,14.21,14.39,14.13,14.17,138917.0,14.21,14.39,14.13,14.17,138917.0
2020-03-31 15:00:00,14.18,14.22,13.9,14.0,110532.0,14.18,14.22,13.9,14.0,110532.0
2020-03-31 15:30:00,14.0,14.3,13.96,14.24,396964.0,14.0,14.3,13.96,14.24,396964.0
2020-04-01 09:30:00,13.57,13.88,13.29,13.36,150445.0,13.57,13.88,13.29,13.36,150445.0
2020-04-01 10:00:00,13.36,13.89,13.29,13.85,116848.0,13.36,13.89,13.29,13.85,116848.0
2020-04-01 10:30:00,13.8,13.94,13.35,13.52,301342.0,13.8,13.94,13.35,13.52,301342.0
2020-04-01 11:00:00,13.53,13.69,13.48,13.59,74184.0,13.53,13.69,13.48,13.59,74184.0
2020-04-01 11:30:00,13.55,13.59,13.38,13.38,60480.0,13.55,13.59,13.38,13.38,60480.0
2020-04-01 12:00:00,13.41,13.41,13.23,13.26,64496.0,13.41,13.41,13.23,13.26,64496.0
2020-04-01 12:30:00,13.27,13.34,13.23,13.27,56645.0,13.27,13.34,13.23,13.27,56645.0
2020-04-01 13:00:00,13.26,13.34,13.23,13.26,65736.0,13.26,13.34,13.23,13.26,65736.0
2020-04-01 13:30:00,13.24,13.47,13.24,13.42,57898.0,13.24,13.47,13.24,13.42,57898.0
2020-04-01 14:00:00,13.41,13.43,13.32,13.4,44208.0,13.41,13.43,13.32,13.4,44208.0
2020-04-01 14:30:00,13.39,13.39,13.26,13.26,46093.0,13.39,13.39,13.26,13.26,46093.0
2020-04-01 15:00:00,13.27,13.3,13.11,13.12,65862.0,13.27,13.3,13.11,13.12,65862.0
2020-04-01 15:30:00,13.12,13.23,13.05,13.22,226647.0,13.12,13.23,13.05,13.22,226647.0
2020-04-02 09:30:00,13.1,13.25,12.95,13.13,161196.0,13.1,13.25,12.95,13.13,161196.0
2020-04-02 10:00:00,13.12,13.48,12.97,13.46,88663.0,13.12,13.48,12.97,13.46,88663.0
2020-04-02 10:30:00,13.47,13.81,13.45,13.62,169383.0,13.47,13.81,13.45,13.62,169383.0
2020-04-02 11:00:00,13.63,13.63,13.16,13.22,91206.0,13.63,13.63,13.16,13.22,91206.0
2020-04-02 11:30:00,13.22,13.45,13.19,13.32,58565.0,13.22,13.45,13.19,13.32,58565.0
2020-04-02 12:00:00,13.33,13.48,13.16,13.21,68921.0,13.33,13.48,13.16,13.21,68921.0
2020-04-02 12:30:00,13.22,13.23,13.05,13.06,102922.0,13.22,13.23,13.05,13.06,102922.0
2020-04-02 13:00:00,13.06,13.21,13.01,13.12,247542.0,13.06,13.21,13.01,13.12,247542.0
2020-04-02 13:30:00,13.1,13.17,12.84,13.08,165415.0,13.1,13.17,12.84,13.08,165415.0
2020-04-02 14:00:00,13.06,13.09,12.89,13.08,113287.0,13.06,13.09,12.89,13.08,113287.0
2020-04-02 14:30:00,13.08,13.22,12.96,13.21,113054.0,13.08,13.22,12.96,13.21,113054.0
2020-04-02 15:00:00,13.22,13.32,13.07,13.11,189528.0,13.22,13.32,13.07,13.11,189528.0
2020-04-02 15:30:00,13.12,13.16,12.96,13.08,552921.0,13.12,13.16,12.96,13.08,552921.0
2020-04-03 09:30:00,13.0,13.33,12.81,12.96,61474.0,13.0,13.33,12.81,12.96,61474.0
2020-04-03 10:00:00,12.98,13.11,12.89,12.92,48330.0,12.98,13.11,12.89,12.92,48330.0
2020-04-03 10:30:00,12.94,12.94,12.75,12.81,53250.0,12.94,12.94,12.75,12.81,53250.0
2020-04-03 11:00:00,12.82,12.92,12.73,12.87,65958.0,12.82,12.92,12.73,12.87,65958.0
2020-04-03 11:30:00,12.86,13.0,12.8,12.9,55952.0,12.86,13.0,12.8,12.9,55952.0
2020-04-03 12:00:00,12.91,12.91,12.54,12.61,139291.0,12.91,12.91,12.54,12.61,139291.0
2020-04-03 12:30:00,12.61,12.64,12.42,12.44,62426.0,12.61,12.64,12.42,12.44,62426.0
2020-04-03 13:00:00,12.44,12.6,12.38,12.39,127127.0,12.44,12.6,12.38,12.39,127127.0
2020-04-03 13:30:00,12.38,12.48,12.28,12.46,73443.0,12.38,12.48,12.28,12.46,73443.0
2020-04-03 14:00:00,12.46,12.55,12.41,12.55,71797.0,12.46,12.55,12.41,12.55,71797.0
2020-04-03 14:30:00,12.54,12.64,12.5,12.54,115912.0,12.54,12.64,12.5,12.54,115912.0
2020-04-03 15:00:00,12.55,12.76,12.47,12.74,200029.0,12.55,12.76,12.47,12.74,200029.0
2020-04-03 15:30:00,12.75,12.9,12.68,12.79,680652.0,12.75,12.9,12.68,12.79,680652.0
2020-04-06 09:30:00,13.44,14.2,13.39,14.13,160062.0,13.44,14.2,13.39,14.13,160062.0
2020-04-06 10:00:00,14.13,14.45,14.09,14.18,166546.0,14.13,14.45,14.09,14.18,166546.0
2020-04-06 10:30:00,14.19,14.23,13.69,14.12,142848.0,14.19,14.23,13.69,14.12,142848.0
2020-04-06 11:00:00,14.12,14.21,13.99,14.21,58292.0,14.12,14.21,13.99,14.21,58292.0
2020-04-06 11:30:00,14.2,14.47,14.1,14.42,42204.0,14.2,14.47,14.1,14.42,42204.0
2020-04-06 12:00:00,14.41,15.04,14.4,15.04,85112.0,14.41,15.04,14.4,15.04,85112.0
2020-04-06 12:30:00,15.03,15.07,14.84,15.07,116751.0,15.03,15.07,14.84,15.07,116751.0
2020-04-06 13:00:00,15.05,15.13,14.96,15.05,112652.0,15.05,15.13,14.96,15.05,112652.0
2020-04-06 13:30:00,15.04,15.26,15.03,15.21,78319.0,15.04,15.26,15.03,15.21,78319.0
2020-04-06 14:00:00,15.2,15.22,15.0,15.16,119620.0,15.2,15.22,15.0,15.16,119620.0
2020-04-06 14:30:00,15.15,15.22,14.96,15.18,87554.0,15.15,15.22,14.96,15.18,87554.0
2020-04-06 15:00:00,15.17,15.28,15.02,15.26,185340.0,15.17,15.28,15.02,15.26,185340.0
2020-04-06 15:30:00,15.26,15.44,15.17,15.35,544373.0,15.26,15.44,15.17,15.35,544373.0
2020-04-07 09:30:00,16.38,17.83,16.28,17.83,470320.0,16.38,17.83,16.28,17.83,470320.0
2020-04-07 10:00:00,17.82,17.84,16.79,16.97,394067.0,17.82,17.84,16.79,16.97,394067.0
2020-04-07 10:30:00,16.94,17.09,16.56,17.04,246670.0,16.94,17.09,16.56,17.04,246670.0
2020-04-07 11:00:00,17.03,17.41,16.96,17.2,451554.0,17.03,17.41,16.96,17.2,451554.0
2020-04-07 11:30:00,17.2,17.46,17.14,17.25,172572.0,17.2,17.46,17.14,17.25,172572.0
2020-04-07 12:00:00,17.23,17.85,17.22,17.84,297390.0,17.23,17.85,17.22,17.84,297390.0
2020-04-07 12:30:00,17.84,17.89,17.45,17.55,269492.0,17.84,17.89,17.45,17.55,269492.0
2020-04-07 13:00:00,17.57,17.62,17.18,17.31,110665.0,17.57,17.62,17.18,17.31,110665.0
2020-04-07 13:30:00,17.3,17.32,17.12,17.15,138278.0,17.3,17.32,17.12,17.15,138278.0
2020-04-07 14:00:00,17.15,17.16,16.87,16.9,163511.0,17.15,17.16,16.87,16.9,163511.0
2020-04-07 14:30:00,16.89,16.97,16.58,16.69,129619.0,16.89,16.97,16.58,16.69,129619.0
2020-04-07 15:00:00,16.69,16.99,16.6,16.66,206171.0,16.69,16.99,16.6,16.66,206171.0
2020-04-07 15:30:00,16.66,17.01,16.56,16.66,474848.0,16.66,17.01,16.56,16.66,474848.0
2020-04-08 09:30:00,16.89,17.29,16.44,16.47,127134.0,16.89,17.29,16.44,16.47,127134.0
2020-04-08 10:00:00,16.47,16.85,16.47,16.64,139308.0,16.47,16.85,16.47,16.64,139308.0
2020-04-08 10:30:00,16.64,16.79,16.36,16.71,182918.0,16.64,16.79,16.36,16.71,182918.0
2020-04-08 11:00:00,16.7,17.15,16.69,17.11,146333.0,16.7,17.15,16.69,17.11,146333.0
2020-04-08 11:30:00,17.11,17.4,17.01,17.25,68472.0,17.11,17.4,17.01,17.25,68472.0
2020-04-08 12:00:00,17.25,17.34,17.12,17.23,60195.0,17.25,17.34,17.12,17.23,60195.0
2020-04-08 12:30:00,17.24,17.4,17.21,17.3,73831.0,17.24,17.4,17.21,17.3,73831.0
2020-04-08 13:00:00,17.31,17.39,17.17,17.34,90622.0,17.31,17.39,17.17,17.34,90622.0
2020-04-08 13:30:00,17.35,17.37,17.02,17.02,227898.0,17.35,17.37,17.02,17.02,227898.0
2020-04-08 14:00:00,17.05,17.32,17.03,17.27,50987.0,17.05,17.32,17.03,17.27,50987.0
2020-04-08 14:30:00,17.26,17.45,17.26,17.45,59859.0,17.26,17.45,17.26,17.45,59859.0
2020-04-08 15:00:00,17.44,17.53,17.34,17.44,104353.0,17.44,17.53,17.34,17.44,104353.0
2020-04-08 15:30:00,17.45,17.57,17.33,17.43,383236.0,17.45,17.57,17.33,17.43,383236.0
2020-04-09 09:30:00,18.09,18.99,18.05,18.98,272301.0,18.09,18.99,18.05,18.98,272301.0
2020-04-09 10:00:00,18.96,19.17,18.43,18.78,147813.0,18.96,19.17,18.43,18.78,147813.0
2020-04-09 10:30:00,18.82,18.95,18.53,18.66,97232.0,18.82,18.95,18.53,18.66,97232.0
2020-04-09 11:00:00,18.66,18.66,18.26,18.46,97557.0,18.66,18.66,18.26,18.46,97557.0
2020-04-09 11:30:00,18.44,18.56,18.33,18.55,43773.0,18.44,18.56,18.33,18.55,43773.0
2020-04-09 12:00:00,18.55,18.83,18.5,18.7,231652.0,18.55,18.83,18.5,18.7,231652.0
2020-04-09 12:30:00,18.7,18.9,18.69,18.83,149474.0,18.7,18.9,18.69,18.83,149474.0
2020-04-09 13:00:00,18.83,19.05,18.81,18.98,82465.0,18.83,19.05,18.81,18.98,82465.0
2020-04-09 13:30:00,19.0,19.01,18.67,18.97,92402.0,19.0,19.01,18.67,18.97,92402.0
2020-04-09 14:00:00,18.97,19.0,18.65,18.66,174900.0,18.97,19.0,18.65,18.66,174900.0
2020-04-09 14:30:00,18.66,18.75,18.32,18.48,131429.0,18.66,18.75,18.32,18.48,131429.0
2020-04-09 15:00:00,18.49,18.59,18.33,18.48,197041.0,18.49,18.59,18.33,18.48,197041.0
2020-04-09 15:30:00,18.5,18.77,18.5,18.69,343357.0,18.5,18.77,18.5,18.69,343357.0
2020-04-13 09:30:00,18.65,18.74,18.05,18.39,151821.0,18.65,18.74,18.05,18.39,151821.0
2020-04-13 10:00:00,18.37,18.44,17.96,18.11,164354.0,18.37,18.44,17.96,18.11,164354.0
2020-04-13 10:30:00,18.11,18.13,17.85,18.0,83606.0,18.11,18.13,17.85,18.0,83606.0
2020-04-13 11:00:00,18.0,18.17,17.9,18.12,88588.0,18.0,18.17,17.9,18.12,88588.0
2020-04-13 11:30:00,18.1,18.1,17.7,17.96,53063.0,18.1,18.1,17.7,17.96,53063.0
2020-04-13 12:00:00,17.93,18.17,17.91,17.99,39839.0,17.93,18.17,17.91,17.99,39839.0
2020-04-13 12:30:00,17.98,17.98,17.64,17.66,33829.0,17.98,17.98,17.64,17.66,33829.0
2020-04-13 13:00:00,17.64,17.7,17.51,17.55,31899.0,17.64,17.7,17.51,17.55,31899.0
2020-04-13 13:30:00,17.55,17.74,17.55,17.57,34718.0,17.55,17.74,17.55,17.57,34718.0
2020-04-13 14:00:00,17.57,17.68,17.5,17.6,46403.0,17.57,17.68,17.5,17.6,46403.0
2020-04-13 14:30:00,17.61,17.75,17.59,17.74,61430.0,17.61,17.75,17.59,17.74,61430.0
2020-04-13 15:00:00,17.75,17.88,17.61,17.84,108868.0,17.75,17.88,17.61,17.84,108868.0
2020-04-13 15:30:00,17.85,18.01,17.7,17.76,412235.0,17.85,18.01,17.7,17.76,412235.0
2020-04-14 09:30:00,18.31,18.66,18.17,18.64,148922.0,18.31,18.66,18.17,18.64,148922.0
2020-04-14 10:00:00,18.62,18.76,18.46,18.52,91579.0,18.62,18.76,18.46,18.52,91579.0
2020-04-14 10:30:00,18.52,18.54,18.23,18.29,67893.0,18.52,18.54,18.23,18.29,67893.0
2020-04-14 11:00:00,18.28,18.31,17.92,18.05,94596.0,18.28,18.31,17.92,18.05,94596.0
2020-04-14 11:30:00,18.05,18.12,17.91,17.92,90554.0,18.05,18.12,17.91,17.92,90554.0
2020-04-14 12:00:00,17.93,18.23,17.93,18.13,42861.0,17.93,18.23,17.93,18.13,42861.0
2020-04-14 12:30:00,18.14,18.27,18.13,18.23,128052.0,18.14,18.27,18.13,18.23,128052.0
2020-04-14 13:00:00,18.23,18.35,18.22,18.3,113394.0,18.23,18.35,18.22,18.3,113394.0
2020-04-14 13:30:00,18.3,18.34,18.23,18.28,46947.0,18.3,18.34,18.23,18.28,46947.0
2020-04-14 14:00:00,18.27,18.35,18.19,18.29,133103.0,18.27,18.35,18.19,18.29,133103.0
2020-04-14 14:30:00,18.29,18.34,18.19,18.3,73941.0,18.29,18.34,18.19,18.3,73941.0
2020-04-14 15:00:00,18.3,18.43,18.25,18.42,107125.0,18.3,18.43,18.25,18.42,107125.0
2020-04-14 15:30:00,18.42,18.58,18.35,18.45,233793.0,18.42,18.58,18.35,18.45,233793.0
2020-04-15 09:30:00,17.66,17.77,17.17,17.45,131074.0,17.66,17.77,17.17,17.45,131074.0
2020-04-15 10:00:00,17.43,17.61,17.26,17.28,204669.0,17.43,17.61,17.26,17.28,204669.0
2020-04-15 10:30:00,17.27,17.34,17.08,17.13,67413.0,17.27,17.34,17.08,17.13,67413.0
2020-04-15 11:00:00,17.11,17.11,16.82,16.84,102220.0,17.11,17.11,16.82,16.84,102220.0
2020-04-15 11:30:00,16.84,16.99,16.77,16.85,56709.0,16.84,16.99,16.77,16.85,56709.0
2020-04-15 12:00:00,16.86,17.15,16.79,17.14,105627.0,16.86,17.15,16.79,17.14,105627.0
2020-04-15 12:30:00,17.14,17.3,17.14,17.14,162662.0,17.14,17.3,17.14,17.14,162662.0
2020-04-15 13:00:00,17.14,17.36,17.12,17.25,93796.0,17.14,17.36,17.12,17.25,93796.0
2020-04-15 13:30:00,17.24,17.24,16.99,17.18,70108.0,17.24,17.24,16.99,17.18,70108.0
2020-04-15 14:00:00,17.18,17.32,17.08,17.32,90859.0,17.18,17.32,17.08,17.32,90859.0
2020-04-15 14:30:00,17.34,17.5,17.17,17.22,137694.0,17.34,17.5,17.17,17.22,137694.0
2020-04-15 15:00:00,17.22,17.22,17.07,17.16,118114.0,17.22,17.22,17.07,17.16,118114.0
2020-04-15 15:30:00,17.15,17.22,17.08,17.1,267704.0,17.15,17.22,17.08,17.1,267704.0
2020-04-16 09:30:00,17.1,17.17,16.73,16.78,84297.0,17.1,17.17,16.73,16.78,84297.0
2020-04-16 10:00:00,16.78,16.87,16.44,16.76,199120.0,16.78,16.87,16.44,16.76,199120.0
2020-04-16 10:30:00,16.75,17.04,16.7,16.98,121431.0,16.75,17.04,16.7,16.98,121431.0
2020-04-16 11:00:00,16.98,17.09,16.96,16.97,79126.0,16.98,17.09,16.96,16.97,79126.0
2020-04-16 11:30:00,16.96,17.18,16.88,17.12,66609.0,16.96,17.18,16.88,17.12,66609.0
2020-04-16 12:00:00,17.13,17.14,16.79,16.87,51978.0,17.13,17.14,16.79,16.87,51978.0
2020-04-16 12:30:00,16.87,16.87,16.73,16.82,30149.0,16.87,16.87,16.73,16.82,30149.0
2020-04-16 13:00:00,16.82,16.89,16.79,16.85,23690.0,16.82,16.89,16.79,16.85,23690.0
2020-04-16 13:30:00,16.84,16.86,16.73,16.78,24774.0,16.84,16.86,16.73,16.78,24774.0
2020-04-16 14:00:00,16.77,16.82,16.69,16.74,56614.0,16.77,16.82,16.69,16.74,56614.0
2020-04-16 14:30:00,16.73,16.8,16.69,16.75,50391.0,16.73,16.8,16.69,16.75,50391.0
2020-04-16 15:00:00,16.75,16.89,16.69,16.89,56356.0,16.75,16.89,16.69,16.89,56356.0
2020-04-16 15:30:00,16.89,17.0,16.87,16.99,270784.0,16.89,17.0,16.87,16.99,270784.0
2020-04-17 09:30:00,17.74,18.79,17.68,18.45,238000.0,17.74,18.79,17.68,18.45,238000.0
2020-04-17 10:00:00,18.44,18.5,17.73,17.84,89199.0,18.44,18.5,17.73,17.84,89199.0
2020-04-17 10:30:00,17.81,17.9,17.73,17.83,65946.0,17.81,17.9,17.73,17.83,65946.0
2020-04-17 11:00:00,17.81,18.09,17.8,18.04,31641.0,17.81,18.09,17.8,18.04,31641.0
2020-04-17 11:30:00,18.07,18.21,18.03,18.14,33122.0,18.07,18.21,18.03,18.14,33122.0
2020-04-17 12:00:00,18.14,18.35,18.13,18.24,33524.0,18.14,18.35,18.13,18.24,33524.0
2020-04-17 12:30:00,18.24,18.58,18.22,18.52,43176.0,18.24,18.58,18.22,18.52,43176.0
2020-04-17 13:00:00,18.51,18.75,18.5,18.73,62550.0,18.51,18.75,18.5,18.73,62550.0
2020-04-17 13:30:00,18.73,18.82,18.56,18.59,91385.0,18.73,18.82,18.56,18.59,91385.0
2020-04-17 14:00:00,18.59,18.6,18.47,18.52,64187.0,18.59,18.6,18.47,18.52,64187.0
2020-04-17 14:30:00,18.51,18.54,18.32,18.41,91599.0,18.51,18.54,18.32,18.41,91599.0
2020-04-17 15:00:00,18.4,18.51,18.38,18.48,70651.0,18.4,18.51,18.38,18.48,70651.0
2020-04-17 15:30:00,18.48,18.68,18.46,18.63,268049.0,18.48,18.68,18.46,18.63,268049.0
2020-04-20 09:30:00,17.98,18.28,17.56,18.06,183449.0,17.98,18.28,17.56,18.06,183449.0
2020-04-20 10:00:00,18.06,18.21,17.85,17.9,119430.0,18.06,18.21,17.85,17.9,119430.0
2020-04-20 10:30:00,17.91,18.19,17.76,18.11,135126.0,17.91,18.19,17.76,18.11,135126.0
2020-04-20 11:00:00,18.1,18.22,18.06,18.11,102423.0,18.1,18.22,18.06,18.11,102423.0
2020-04-20 11:30:00,18.09,18.16,17.96,17.96,41987.0,18.09,18.16,17.96,17.96,41987.0
2020-04-20 12:00:00,17.96,17.96,17.61,17.68,60220.0,17.96,17.96,17.61,17.68,60220.0
2020-04-20 12:30:00,17.68,17.87,17.65,17.68,111756.0,17.68,17.87,17.65,17.68,111756.0
2020-04-20 13:00:00,17.68,17.68,17.34,17.36,52758.0,17.68,17.68,17.34,17.36,52758.0
2020-04-20 13:30:00,17.36,17.45,17.24,17.34,86804.0,17.36,17.45,17.24,17.34,86804.0
2020-04-20 14:00:00,17.34,17.35,17.14,17.14,65230.0,17.34,17.35,17.14,17.14,65230.0
2020-04-20 14:30:00,17.14,17.52,17.14,17.39,95404.0,17.14,17.52,17.14,17.39,95404.0
2020-04-20 15:00:00,17.39,17.58,17.37,17.5,108071.0,17.39,17.58,17.37,17.5,108071.0
2020-04-20 15:30:00,17.5,17.63,17.42,17.49,247817.0,17.5,17.63,17.42,17.49,247817.0
2020-04-21 09:30:00,16.77,17.57,16.45,17.42,196007.0,16.77,17.57,16.45,17.42,196007.0
2020-04-21 10:00:00,17.44,17.64,17.28,17.61,129844.0,17.44,17.64,17.28,17.61,129844.0
2020-04-21 10:30:00,17.61,17.68,17.38,17.42,100668.0,17.61,17.68,17.38,17.42,100668.0
2020-04-21 11:00:00,17.41,17.42,17.03,17.13,86333.0,17.41,17.42,17.03,17.13,86333.0
2020-04-21 11:30:00,17.13,17.24,17.0,17.09,62164.0,17.13,17.24,17.0,17.09,62164.0
2020-04-21 12:00:00,17.07,17.14,16.99,17.04,52158.0,17.07,17.14,16.99,17.04,52158.0
2020-04-21 12:30:00,17.03,17.03,16.79,16.92,184126.0,17.03,17.03,16.79,16.92,184126.0
2020-04-21 13:00:00,16.92,17.0,16.81,16.93,72424.0,16.92,17.0,16.81,16.93,72424.0
2020-04-21 13:30:00,16.92,16.97,16.67,16.71,66175.0,16.92,16.97,16.67,16.71,66175.0
2020-04-21 14:00:00,16.7,16.85,16.65,16.76,59934.0,16.7,16.85,16.65,16.76,59934.0
2020-04-21 14:30:00,16.77,16.77,16.64,16.73,61280.0,16.77,16.77,16.64,16.73,61280.0
2020-04-21 15:00:00,16.74,16.93,16.72,16.89,77967.0,16.74,16.93,16.72,16.89,77967.0
2020-04-21 15:30:00,16.89,17.07,16.88,16.93,269939.0,16.89,17.07,16.88,16.93,269939.0
2020-04-22 09:30:00,17.31,17.31,16.31,16.36,153550.0,17.31,17.31,16.31,16.36,153550.0
2020-04-22 10:00:00,16.35,16.57,16.24,16.5,130254.0,16.35,16.57,16.24,16.5,130254.0
2020-04-22 10:30:00,16.51,16.77,16.11,16.19,149489.0,16.51,16.77,16.11,16.19,149489.0
2020-04-22 11:00:00,16.18,16.25,15.83,16.08,295601.0,16.18,16.25,15.83,16.08,295601.0
2020-04-22 11:30:00,16.08,16.12,15.94,15.97,173825.0,16.08,16.12,15.94,15.97,173825.0
2020-04-22 12:00:00,15.97,16.04,15.83,16.01,81348.0,15.97,16.04,15.83,16.01,81348.0
2020-04-22 12:30:00,16.01,16.34,16.0,16.34,99949.0,16.01,16.34,16.0,16.34,99949.0
2020-04-22 13:00:00,16.34,16.34,15.98,16.0,113930.0,16.34,16.34,15.98,16.0,113930.0
2020-04-22 13:30:00,16.01,16.04,15.87,15.89,70429.0,16.01,16.04,15.87,15.89,70429.0
2020-04-22 14:00:00,15.9,15.95,15.77,15.82,65007.0,15.9,15.95,15.77,15.82,65007.0
2020-04-22 14:30:00,15.82,15.98,15.8,15.82,100356.0,15.82,15.98,15.8,15.82,100356.0
2020-04-22 15:00:00,15.82,15.92,15.76,15.85,97853.0,15.82,15.92,15.76,15.85,97853.0
2020-04-22 15:30:00,15.85,16.03,15.78,15.93,529062.0,15.85,16.03,15.78,15.93,529062.0
2020-04-23 09:30:00,16.06,16.18,15.68,15.73,118486.0,16.06,16.18,15.68,15.73,118486.0
2020-04-23 10:00:00,15.75,15.83,15.64,15.79,182012.0,15.75,15.83,15.64,15.79,182012.0
2020-04-23 10:30:00,15.8,16.05,15.79,15.86,228053.0,15.8,16.05,15.79,15.86,228053.0
2020-04-23 11:00:00,15.85,15.85,15.68,15.78,162263.0,15.85,15.85,15.68,15.78,162263.0
2020-04-23 11:30:00,15.79,15.83,15.55,15.81,128999.0,15.79,15.83,15.55,15.81,128999.0
2020-04-23 12:00:00,15.8,15.95,15.76,15.87,111877.0,15.8,15.95,15.76,15.87,111877.0
2020-04-23 12:30:00,15.88,16.01,15.55,15.67,219154.0,15.88,16.01,15.55,15.67,219154.0
2020-04-23 13:00:00,15.67,15.76,15.56,15.65,143636.0,15.67,15.76,15.56,15.65,143636.0
2020-04-23 13:30:00,15.65,15.8,15.55,15.61,105379.0,15.65,15.8,15.55,15.61,105379.0
2020-04-23 14:00:00,15.62,15.64,15.49,15.6,93835.0,15.62,15.64,15.49,15.6,93835.0
2020-04-23 14:30:00,15.61,15.66,15.51,15.63,139909.0,15.61,15.66,15.51,15.63,139909.0
2020-04-23 15:00:00,15.64,15.64,15.47,15.55,174840.0,15.64,15.64,15.47,15.55,174840.0
2020-04-23 15:30:00,15.55,15.65,15.46,15.46,363286.0,15.55,15.65,15.46,15.46,363286.0
2020-04-24 09:30:00,15.62,15.73,15.32,15.49,146578.0,15.62,15.73,15.32,15.49,146578.0
2020-04-24 10:00:00,15.49,15.54,15.21,15.23,154823.0,15.49,15.54,15.21,15.23,154823.0
2020-04-24 10:30:00,15.21,15.54,15.15,15.43,153928.0,15.21,15.54,15.15,15.43,153928.0
2020-04-24 11:00:00,15.42,15.42,15.19,15.31,77727.0,15.42,15.42,15.19,15.31,77727.0
2020-04-24 11:30:00,15.31,15.38,15.24,15.36,160627.0,15.31,15.38,15.24,15.36,160627.0
2020-04-24 12:00:00,15.36,15.41,15.14,15.2,147618.0,15.36,15.41,15.14,15.2,147618.0
2020-04-24 12:30:00,15.19,15.39,15.17,15.35,107801.0,15.19,15.39,15.17,15.35,107801.0
2020-04-24 13:00:00,15.36,15.59,15.34,15.58,62266.0,15.36,15.59,15.34,15.58,62266.0
2020-04-24 13:30:00,15.58,15.66,15.53,15.61,78018.0,15.58,15.66,15.53,15.61,78018.0
2020-04-24 14:00:00,15.61,15.7,15.55,15.68,65113.0,15.61,15.7,15.55,15.68,65113.0
2020-04-24 14:30:00,15.68,15.82,15.66,15.77,120627.0,15.68,15.82,15.66,15.77,120627.0
2020-04-24 15:00:00,15.77,15.93,15.73,15.92,117584.0,15.77,15.93,15.73,15.92,117584.0
2020-04-24 15:30:00,15.92,15.98,15.68,15.73,429989.0,15.92,15.98,15.68,15.73,429989.0
2020-04-27 09:30:00,15.96,16.13,15.63,15.93,105824.0,15.96,16.13,15.63,15.93,105824.0
2020-04-27 10:00:00,15.93,16.3,15.89,16.27,88542.0,15.93,16.3,15.89,16.27,88542.0
2020-04-27 10:30:00,16.28,16.6,16.25,16.57,101688.0,16.28,16.6,16.25,16.57,101688.0
2020-04-27 11:00:00,16.56,16.64,16.46,16.54,80322.0,16.56,16.64,16.46,16.54,80322.0
2020-04-27 11:30:00,16.53,16.71,16.48,16.7,43984.0,16.53,16.71,16.48,16.7,43984.0
2020-04-27 12:00:00,16.69,16.72,16.51,16.57,139544.0,16.69,16.72,16.51,16.57,139544.0
2020-04-27 12:30:00,16.57,16.76,16.54,16.75,97713.0,16.57,16.76,16.54,16.75,97713.0
2020-04-27 13:00:00,16.75,16.78,16.66,16.75,110354.0,16.75,16.78,16.66,16.75,110354.0
2020-04-27 13:30:00,16.75,16.82,16.64,16.82,124720.0,16.75,16.82,16.64,16.82,124720.0
2020-04-27 14:00:00,16.82,17.03,16.77,16.96,146925.0,16.82,17.03,16.77,16.96,146925.0
2020-04-27 14:30:00,16.97,17.01,16.78,16.85,135833.0,16.97,17.01,16.78,16.85,135833.0
2020-04-27 15:00:00,16.86,16.97,16.86,16.93,105613.0,16.86,16.97,16.86,16.93,105613.0
2020-04-27 15:30:00,16.93,16.94,16.68,16.69,506310.0,16.93,16.94,16.68,16.69,506310.0
2020-04-28 09:30:00,17.36,17.7,17.09,17.38,304484.0,17.36,17.7,17.09,17.38,304484.0
2020-04-28 10:00:00,17.39,17.41,17.02,17.11,315637.0,17.39,17.41,17.02,17.11,315637.0
2020-04-28 10:30:00,17.11,17.18,16.6,16.66,163546.0,17.11,17.18,16.6,16.66,163546.0
2020-04-28 11:00:00,16.65,17.15,16.64,17.06,165946.0,16.65,17.15,16.64,17.06,165946.0
2020-04-28 11:30:00,17.05,17.33,17.03,17.32,82381.0,17.05,17.33,17.03,17.32,82381.0
2020-04-28 12:00:00,17.33,17.42,17.28,17.34,83909.0,17.33,17.42,17.28,17.34,83909.0
2020-04-28 12:30:00,17.34,17.45,17.28,17.38,53935.0,17.34,17.45,17.28,17.38,53935.0
2020-04-28 13:00:00,17.38,17.53,17.32,17.36,89037.0,17.38,17.53,17.32,17.36,89037.0
2020-04-28 13:30:00,17.36,17.54,17.34,17.46,73902.0,17.36,17.54,17.34,17.46,73902.0
2020-04-28 14:00:00,17.47,17.66,17.44,17.64,39654.0,17.47,17.66,17.44,17.64,39654.0
2020-04-28 14:30:00,17.66,17.81,17.64,17.72,252670.0,17.66,17.81,17.64,17.72,252670.0
2020-04-28 15:00:00,17.72,17.93,17.71,17.89,188866.0,17.72,17.93,17.71,17.89,188866.0
2020-04-28 15:30:00,17.89,17.96,17.68,17.77,394677.0,17.89,17.96,17.68,17.77,394677.0
2020-04-29 09:30:00,18.67,19.25,18.49,18.71,198944.0,18.67,19.25,18.49,18.71,198944.0
2020-04-29 10:00:00,18.72,18.8,18.46,18.72,126638.0,18.72,18.8,18.46,18.72,126638.0
2020-04-29 10:30:00,18.72,19.14,18.72,18.99,154263.0,18.72,19.14,18.72,18.99,154263.0
2020-04-29 11:00:00,18.98,19.09,18.86,18.95,142875.0,18.98,19.09,18.86,18.95,142875.0
2020-04-29 11:30:00,18.94,19.13,18.87,19.04,282701.0,18.94,19.13,18.87,19.04,282701.0
2020-04-29 12:00:00,19.06,19.11,18.92,19.02,101804.0,19.06,19.11,18.92,19.02,101804.0
2020-04-29 12:30:00,19.02,19.17,19.01,19.14,83393.0,19.02,19.17,19.01,19.14,83393.0
2020-04-29 13:00:00,19.14,19.25,19.12,19.13,111362.0,19.14,19.25,19.12,19.13,111362.0
2020-04-29 13:30:00,19.12,19.13,18.77,18.81,84841.0,19.12,19.13,18.77,18.81,84841.0
2020-04-29 14:00:00,18.82,18.89,18.68,18.83,80017.0,18.82,18.89,18.68,18.83,80017.0
2020-04-29 14:30:00,18.82,18.95,18.77,18.95,93344.0,18.82,18.95,18.77,18.95,93344.0
2020-04-29 15:00:00,18.96,18.99,18.83,18.94,103342.0,18.96,18.99,18.83,18.94,103342.0
2020-04-29 15:30:00,18.94,19.01,18.84,18.87,340889.0,18.94,19.01,18.84,18.87,340889.0
2020-04-30 09:30:00,18.38,18.53,17.86,18.27,75897.0,18.38,18.53,17.86,18.27,75897.0
2020-04-30 10:00:00,18.27,18.36,18.09,18.17,74069.0,18.27,18.36,18.09,18.17,74069.0
2020-04-30 10:30:00,18.19,18.28,18.07,18.09,41223.0,18.19,18.28,18.07,18.09,41223.0
2020-04-30 11:00:00,18.1,18.14,17.93,17.93,50103.0,18.1,18.14,17.93,17.93,50103.0
2020-04-30 11:30:00,17.92,17.92,17.71,17.72,95111.0,17.92,17.92,17.71,17.72,95111.0
2020-04-30 12:00:00,17.71,17.75,17.54,17.56,61034.0,17.71,17.75,17.54,17.56,61034.0
2020-04-30 12:30:00,17.57,17.58,17.41,17.56,140605.0,17.57,17.58,17.41,17.56,140605.0
2020-04-30 13:00:00,17.56,17.74,17.48,17.61,94389.0,17.56,17.74,17.48,17.61,94389.0
2020-04-30 13:30:00,17.6,17.61,17.41,17.41,99268.0,17.6,17.61,17.41,17.41,99268.0
2020-04-30 14:00:00,17.41,17.48,17.35,17.39,78589.0,17.41,17.48,17.35,17.39,78589.0
2020-04-30 14:30:00,17.39,17.53,17.38,17.46,82226.0,17.39,17.53,17.38,17.46,82226.0
2020-04-30 15:00:00,17.46,17.54,17.38,17.39,88319.0,17.46,17.54,17.38,17.39,88319.0
2020-04-30 15:30:00,17.39,17.51,17.29,17.33,395545.0,17.39,17.51,17.29,17.33,395545.0
2020-05-01 09:30:00,16.79,17.04,16.43,16.47,69274.0,16.79,17.04,16.43,16.47,69274.0
2020-05-01 10:00:00,16.49,16.86,16.46,16.67,58899.0,16.49,16.86,16.46,16.67,58899.0
2020-05-01 10:30:00,16.66,16.84,16.65,16.71,41601.0,16.66,16.84,16.65,16.71,41601.0
2020-05-01 11:00:00,16.71,16.78,16.66,16.69,39497.0,16.71,16.78,16.66,16.69,39497.0
2020-05-01 11:30:00,16.69,16.69,16.5,16.61,61579.0,16.69,16.69,16.5,16.61,61579.0
2020-05-01 12:00:00,16.61,16.72,16.54,16.55,75438.0,16.61,16.72,16.54,16.55,75438.0
2020-05-01 12:30:00,16.55,16.58,16.45,16.53,98487.0,16.55,16.58,16.45,16.53,98487.0
2020-05-01 13:00:00,16.53,16.56,16.4,16.48,98541.0,16.53,16.56,16.4,16.48,98541.0
2020-05-01 13:30:00,16.48,16.51,16.43,16.46,78559.0,16.48,16.51,16.43,16.46,78559.0
2020-05-01 14:00:00,16.46,16.66,16.43,16.65,66313.0,16.46,16.66,16.43,16.65,66313.0
2020-05-01 14:30:00,16.65,16.86,16.62,16.77,78393.0,16.65,16.86,16.62,16.77,78393.0
2020-05-01 15:00:00,16.76,16.79,16.66,16.73,63198.0,16.76,16.79,16.66,16.73,63198.0
2020-05-01 15:30:00,16.73,16.79,16.6,16.78,302298.0,16.73,16.79,16.6,16.78,302298.0
2020-05-04 09:30:00,16.4,16.96,16.11,16.88,218679.0,16.4,16.96,16.11,16.88,218679.0
2020-05-04 10:00:00,16.89,17.39,16.85,17.01,159066.0,16.89,17.39,16.85,17.01,159066.0
2020-05-04 10:30:00,17.0,17.12,16.83,16.83,151283.0,17.0,17.12,16.83,16.83,151283.0
2020-05-04 11:00:00,16.83,16.89,16.72,16.76,75783.0,16.83,16.89,16.72,16.76,75783.0
2020-05-04 11:30:00,16.77,16.92,16.74,16.8,69509.0,16.77,16.92,16.74,16.8,69509.0
2020-05-04 12:00:00,16.81,17.03,16.77,17.0,73360.0,16.81,17.03,16.77,17.0,73360.0
2020-05-04 12:30:00,17.0,17.04,16.89,16.97,84401.0,17.0,17.04,16.89,16.97,84401.0
2020-05-04 13:00:00,16.96,16.97,16.68,16.78,62396.0,16.96,16.97,16.68,16.78,62396.0
2020-05-04 13:30:00,16.79,16.79,16.63,16.63,89398.0,16.79,16.79,16.63,16.63,89398.0
2020-05-04 14:00:00,16.63,16.71,16.62,16.66,62283.0,16.63,16.71,16.62,16.66,62283.0
2020-05-04 14:30:00,16.67,16.72,16.52,16.7,115014.0,16.67,16.72,16.52,16.7,115014.0
2020-05-04 15:00:00,16.7,16.73,16.61,16.68,134425.0,16.7,16.73,16.61,16.68,134425.0
2020-05-04 15:30:00,16.68,16.88,16.67,16.85,283810.0,16.68,16.88,16.67,16.85,283810.0
2020-05-05 09:30:00,17.2,17.63,17.19,17.58,105211.0,17.2,17.63,17.19,17.58,105211.0
2020-05-05 10:00:00,17.58,17.64,16.78,16.78,161874.0,17.58,17.64,16.78,16.78,161874.0
2020-05-05 10:30:00,16.77,16.83,16.59,16.73,101804.0,16.77,16.83,16.59,16.73,101804.0
2020-05-05 11:00:00,16.73,16.84,16.64,16.83,118389.0,16.73,16.84,16.64,16.83,118389.0
2020-05-05 11:30:00,16.82,16.96,16.78,16.8,71361.0,16.82,16.96,16.78,16.8,71361.0
2020-05-05 12:00:00,16.81,16.89,16.73,16.85,71706.0,16.81,16.89,16.73,16.85,71706.0
2020-05-05 12:30:00,16.85,16.88,16.54,16.6,55954.0,16.85,16.88,16.54,16.6,55954.0
2020-05-05 13:00:00,16.59,16.67,16.41,16.51,79337.0,16.59,16.67,16.41,16.51,79337.0
2020-05-05 13:30:00,16.52,16.56,16.39,16.45,58288.0,16.52,16.56,16.39,16.45,58288.0
2020-05-05 14:00:00,16.45,16.6,16.42,16.46,90206.0,16.45,16.6,16.42,16.46,90206.0
2020-05-05 14:30:00,16.46,16.48,16.29,16.32,65822.0,16.46,16.48,16.29,16.32,65822.0
2020-05-05 15:00:00,16.32,16.32,16.08,16.1,154135.0,16.32,16.32,16.08,16.1,154135.0
2020-05-05 15:30:00,16.1,16.1,15.84,15.92,468312.0,16.1,16.1,15.84,15.92,468312.0
2020-05-06 09:30:00,16.04,16.33,15.9,15.97,154826.0,16.04,16.33,15.9,15.97,154826.0
2020-05-06 10:00:00,15.97,16.06,15.8,16.03,117381.0,15.97,16.06,15.8,16.03,117381.0
2020-05-06 10:30:00,16.04,16.23,16.02,16.16,85091.0,16.04,16.23,16.02,16.16,85091.0
2020-05-06 11:00:00,16.17,16.19,16.06,16.17,81408.0,16.17,16.19,16.06,16.17,81408.0
2020-05-06 11:30:00,16.17,16.18,15.97,16.0,42278.0,16.17,16.18,15.97,16.0,42278.0
2020-05-06 12:00:00,16.01,16.04,15.88,16.02,68850.0,16.01,16.04,15.88,16.02,68850.0
2020-05-06 12:30:00,16.02,16.08,15.95,15.98,101957.0,16.02,16.08,15.95,15.98,101957.0
2020-05-06 13:00:00,15.99,16.05,15.91,16.04,108652.0,15.99,16.05,15.91,16.04,108652.0
2020-05-06 13:30:00,16.05,16.17,16.03,16.14,83831.0,16.05,16.17,16.03,16.14,83831.0
2020-05-06 14:00:00,16.14,16.14,15.99,16.07,52992.0,16.14,16.14,15.99,16.07,52992.0
2020-05-06 14:30:00,16.04,16.14,16.03,16.07,38441.0,16.04,16.14,16.03,16.07,38441.0
2020-05-06 15:00:00,16.08,16.13,16.07,16.11,59808.0,16.08,16.13,16.07,16.11,59808.0
2020-05-06 15:30:00,16.12,16.22,16.06,16.17,243258.0,16.12,16.22,16.06,16.17,243258.0
2020-05-07 09:30:00,16.52,16.98,16.32,16.76,137495.0,16.52,16.98,16.32,16.76,137495.0
2020-05-07 10:00:00,16.76,16.78,16.6,16.72,82820.0,16.76,16.78,16.6,16.72,82820.0
2020-05-07 10:30:00,16.7,16.91,16.7,16.83,37395.0,16.7,16.91,16.7,16.83,37395.0
2020-05-07 11:00:00,16.84,17.03,16.81,17.02,58632.0,16.84,17.03,16.81,17.02,58632.0
2020-05-07 11:30:00,17.03,17.22,17.02,17.21,52259.0,17.03,17.22,17.02,17.21,52259.0
2020-05-07 12:00:00,17.21,17.27,17.11,17.17,30360.0,17.21,17.27,17.11,17.17,30360.0
2020-05-07 12:30:00,17.16,17.18,16.81,16.91,31065.0,17.16,17.18,16.81,16.91,31065.0
2020-05-07 13:00:00,16.93,16.94,16.75,16.76,34101.0,16.93,16.94,16.75,16.76,34101.0
2020-05-07 13:30:00,16.76,16.9,16.74,16.86,18991.0,16.76,16.9,16.74,16.86,18991.0
2020-05-07 14:00:00,16.86,16.87,16.76,16.8,21103.0,16.86,16.87,16.76,16.8,21103.0
2020-05-07 14:30:00,16.82,16.85,16.7,16.71,21339.0,16.82,16.85,16.7,16.71,21339.0
2020-05-07 15:00:00,16.71,16.76,16.65,16.74,45094.0,16.71,16.76,16.65,16.74,45094.0
2020-05-07 15:30:00,16.74,16.78,16.6,16.66,150059.0,16.74,16.78,16.6,16.66,150059.0
2020-05-08 09:30:00,17.19,17.28,17.01,17.27,83428.0,17.19,17.28,17.01,17.27,83428.0
2020-05-08 10:00:00,17.27,17.49,17.16,17.34,79169.0,17.27,17.49,17.16,17.34,79169.0
2020-05-08 10:30:00,17.35,17.44,17.23,17.32,53164.0,17.35,17.44,17.23,17.32,53164.0
2020-05-08 11:00:00,17.27,17.51,17.21,17.38,48867.0,17.27,17.51,17.21,17.38,48867.0
2020-05-08 11:30:00,17.4,17.42,17.27,17.3,24253.0,17.4,17.42,17.27,17.3,24253.0
2020-05-08 12:00:00,17.3,17.48,17.3,17.34,93360.0,17.3,17.48,17.3,17.34,93360.0
2020-05-08 12:30:00,17.35,17.46,17.33,17.4,45288.0,17.35,17.46,17.33,17.4,45288.0
2020-05-08 13:00:00,17.4,17.64,17.4,17.62,158624.0,17.4,17.64,17.4,17.62,158624.0
2020-05-08 13:30:00,17.63,17.66,17.59,17.65,72076.0,17.63,17.66,17.59,17.65,72076.0
2020-05-08 14:00:00,17.66,17.68,17.6,17.66,28336.0,17.66,17.68,17.6,17.66,28336.0
2020-05-08 14:30:00,17.68,17.84,17.62,17.83,59904.0,17.68,17.84,17.62,17.83,59904.0
2020-05-08 15:00:00,17.83,17.84,17.74,17.76,98552.0,17.83,17.84,17.74,17.76,98552.0
2020-05-08 15:30:00,17.76,17.82,17.6,17.74,319113.0,17.76,17.82,17.6,17.74,319113.0
2020-05-11 09:30:00,17.41,17.79,17.19,17.31,198319.0,17.41,17.79,17.19,17.31,198319.0
2020-05-11 10:00:00,17.32,17.37,17.01,17.23,67346.0,17.32,17.37,17.01,17.23,67346.0
2020-05-11 10:30:00,17.21,17.4,17.16,17.39,103315.0,17.21,17.4,17.16,17.39,103315.0
2020-05-11 11:00:00,17.39,17.49,17.26,17.41,165953.0,17.39,17.49,17.26,17.41,165953.0
2020-05-11 11:30:00,17.41,17.74,17.4,17.64,100435.0,17.41,17.74,17.4,17.64,100435.0
2020-05-11 12:00:00,17.64,17.68,17.57,17.63,63370.0,17.64,17.68,17.57,17.63,63370.0
2020-05-11 12:30:00,17.64,17.67,17.51,17.57,39589.0,17.64,17.67,17.51,17.57,39589.0
2020-05-11 13:00:00,17.56,17.58,17.43,17.45,82752.0,17.56,17.58,17.43,17.45,82752.0
2020-05-11 13:30:00,17.45,17.47,17.33,17.33,57922.0,17.45,17.47,17.33,17.33,57922.0
2020-05-11 14:00:00,17.32,17.32,17.1,17.26,61890.0,17.32,17.32,17.1,17.26,61890.0
2020-05-11 14:30:00,17.26,17.34,17.2,17.2,57553.0,17.26,17.34,17.2,17.2,57553.0
2020-05-11 15:00:00,17.2,17.25,17.12,17.15,74452.0,17.2,17.25,17.12,17.15,74452.0
2020-05-11 15:30:00,17.14,17.24,17.11,17.18,311552.0,17.14,17.24,17.11,17.18,311552.0
2020-05-12 09:30:00,17.2,17.6,16.94,17.18,119340.0,17.2,17.6,16.94,17.18,119340.0
2020-05-12 10:00:00,17.19,17.31,17.04,17.07,43118.0,17.19,17.31,17.04,17.07,43118.0
2020-05-12 10:30:00,17.05,17.09,16.93,17.08,30273.0,17.05,17.09,16.93,17.08,30273.0
2020-05-12 11:00:00,17.04,17.12,16.96,17.12,18949.0,17.04,17.12,16.96,17.12,18949.0
2020-05-12 11:30:00,17.12,17.18,17.05,17.08,11862.0,17.12,17.18,17.05,17.08,11862.0
2020-05-12 12:00:00,17.08,17.1,16.87,16.95,38156.0,17.08,17.1,16.87,16.95,38156.0
2020-05-12 12:30:00,16.94,17.02,16.84,16.87,51313.0,16.94,17.02,16.84,16.87,51313.0
2020-05-12 13:00:00,16.87,16.88,16.65,16.68,49431.0,16.87,16.88,16.65,16.68,49431.0
2020-05-12 13:30:00,16.69,16.8,16.68,16.79,71616.0,16.69,16.8,16.68,16.79,71616.0
2020-05-12 14:00:00,16.79,16.8,16.58,16.59,44007.0,16.79,16.8,16.58,16.59,44007.0
2020-05-12 14:30:00,16.58,16.66,16.52,16.64,41882.0,16.58,16.66,16.52,16.64,41882.0
2020-05-12 15:00:00,16.64,16.8,16.62,16.69,117094.0,16.64,16.8,16.62,16.69,117094.0
2020-05-12 15:30:00,16.69,16.71,16.48,16.48,257202.0,16.69,16.71,16.48,16.48,257202.0
2020-05-13 09:30:00,16.33,16.33,15.71,16.07,114332.0,16.33,16.33,15.71,16.07,114332.0
2020-05-13 10:00:00,16.06,16.17,15.98,16.12,40906.0,16.06,16.17,15.98,16.12,40906.0
2020-05-13 10:30:00,16.12,16.2,15.93,15.93,32108.0,16.12,16.2,15.93,15.93,32108.0
2020-05-13 11:00:00,15.91,15.95,15.65,15.77,72532.0,15.91,15.95,15.65,15.77,72532.0
2020-05-13 11:30:00,15.77,15.79,15.59,15.67,54466.0,15.77,15.79,15.59,15.67,54466.0
2020-05-13 12:00:00,15.67,15.75,15.42,15.6,106270.0,15.67,15.75,15.42,15.6,106270.0
2020-05-13 12:30:00,15.6,15.69,15.58,15.68,46742.0,15.6,15.69,15.58,15.68,46742.0
2020-05-13 13:00:00,15.7,16.02,15.66,16.0,167717.0,15.7,16.02,15.66,16.0,167717.0
2020-05-13 13:30:00,16.0,16.01,15.79,15.81,72372.0,16.0,16.01,15.79,15.81,72372.0
2020-05-13 14:00:00,15.8,16.0,15.78,15.92,75908.0,15.8,16.0,15.78,15.92,75908.0
2020-05-13 14:30:00,15.91,15.93,15.59,15.6,58258.0,15.91,15.93,15.59,15.6,58258.0
2020-05-13 15:00:00,15.61,15.76,15.58,15.62,192601.0,15.61,15.76,15.58,15.62,192601.0
2020-05-13 15:30:00,15.62,15.81,15.5,15.75,493103.0,15.62,15.81,15.5,15.75,493103.0
2020-05-14 09:30:00,15.35,15.38,14.83,14.9,148396.0,15.35,15.38,14.83,14.9,148396.0
2020-05-14 10:00:00,14.9,15.27,14.63,15.19,223843.0,14.9,15.27,14.63,15.19,223843.0
2020-05-14 10:30:00,15.23,16.07,15.18,16.0,304019.0,15.23,16.07,15.18,16.0,304019.0
2020-05-14 11:00:00,16.0,16.19,15.56,15.57,214618.0,16.0,16.19,15.56,15.57,214618.0
2020-05-14 11:30:00,15.56,15.66,15.27,15.49,241377.0,15.56,15.66,15.27,15.49,241377.0
2020-05-14 12:00:00,15.5,15.56,15.4,15.43,68772.0,15.5,15.56,15.4,15.43,68772.0
2020-05-14 12:30:00,15.42,15.61,15.38,15.6,81351.0,15.42,15.61,15.38,15.6,81351.0
2020-05-14 13:00:00,15.6,15.72,15.5,15.72,69456.0,15.6,15.72,15.5,15.72,69456.0
2020-05-14 13:30:00,15.72,15.75,15.43,15.43,49407.0,15.72,15.75,15.43,15.43,49407.0
2020-05-14 14:00:00,15.42,15.42,15.32,15.36,73607.0,15.42,15.42,15.32,15.36,73607.0
2020-05-14 14:30:00,15.36,15.44,15.26,15.43,55627.0,15.36,15.44,15.26,15.43,55627.0
2020-05-14 15:00:00,15.44,15.58,15.41,15.54,62591.0,15.44,15.58,15.41,15.54,62591.0
2020-05-14 15:30:00,15.54,15.71,15.43,15.69,231661.0,15.54,15.71,15.43,15.69,231661.0
2020-05-15 09:30:00,15.45,15.76,15.07,15.7,172657.0,15.45,15.76,15.07,15.7,172657.0
2020-05-15 10:00:00,15.69,16.0,15.53,16.0,180113.0,15.69,16.0,15.53,16.0,180113.0
2020-05-15 10:30:00,15.99,16.1,15.86,16.03,99549.0,15.99,16.1,15.86,16.03,99549.0
2020-05-15 11:00:00,16.02,16.16,15.91,16.08,123072.0,16.02,16.16,15.91,16.08,123072.0
2020-05-15 11:30:00,16.08,16.11,15.9,16.0,87966.0,16.08,16.11,15.9,16.0,87966.0
2020-05-15 12:00:00,16.0,16.13,15.97,16.1,120906.0,16.0,16.13,15.97,16.1,120906.0
2020-05-15 12:30:00,16.09,16.27,16.04,16.27,215349.0,16.09,16.27,16.04,16.27,215349.0
2020-05-15 13:00:00,16.28,16.42,16.26,16.39,128658.0,16.28,16.42,16.26,16.39,128658.0
2020-05-15 13:30:00,16.39,16.7,16.36,16.66,154720.0,16.39,16.7,16.36,16.66,154720.0
2020-05-15 14:00:00,16.66,16.76,16.58,16.63,130639.0,16.66,16.76,16.58,16.63,130639.0
2020-05-15 14:30:00,16.62,16.62,16.47,16.47,123222.0,16.62,16.62,16.47,16.47,123222.0
2020-05-15 15:00:00,16.48,16.59,16.45,16.57,137343.0,16.48,16.59,16.45,16.57,137343.0
2020-05-15 15:30:00,16.58,16.71,16.44,16.65,544417.0,16.58,16.71,16.44,16.65,544417.0
2020-05-18 09:30:00,17.82,18.72,17.82,18.62,456436.0,17.82,18.72,17.82,18.62,456436.0
2020-05-18 10:00:00,18.64,18.7,18.22,18.34,264818.0,18.64,18.7,18.22,18.34,264818.0
2020-05-18 10:30:00,18.34,18.66,18.3,18.53,293751.0,18.34,18.66,18.3,18.53,293751.0
2020-05-18 11:00:00,18.54,18.68,18.52,18.57,198174.0,18.54,18.68,18.52,18.57,198174.0
2020-05-18 11:30:00,18.57,18.57,18.38,18.48,216159.0,18.57,18.57,18.38,18.48,216159.0
2020-05-18 12:00:00,18.48,18.55,18.22,18.32,258958.0,18.48,18.55,18.22,18.32,258958.0
2020-05-18 12:30:00,18.3,18.73,18.27,18.64,182783.0,18.3,18.73,18.27,18.64,182783.0
2020-05-18 13:00:00,18.64,18.76,18.63,18.69,165878.0,18.64,18.76,18.63,18.69,165878.0
2020-05-18 13:30:00,18.69,18.72,18.62,18.64,138056.0,18.69,18.72,18.62,18.64,138056.0
2020-05-18 14:00:00,18.65,18.66,18.41,18.48,131575.0,18.65,18.66,18.41,18.48,131575.0
2020-05-18 14:30:00,18.48,18.55,18.42,18.5,208673.0,18.48,18.55,18.42,18.5,208673.0
2020-05-18 15:00:00,18.49,18.73,18.49,18.68,321628.0,18.49,18.73,18.49,18.68,321628.0
2020-05-18 15:30:00,18.68,18.89,18.65,18.78,637722.0,18.68,18.89,18.65,18.78,637722.0
2020-05-19 09:30:00,18.67,18.84,18.01,18.32,303999.0,18.67,18.84,18.01,18.32,303999.0
2020-05-19 10:00:00,18.34,18.48,18.13,18.32,178304.0,18.34,18.48,18.13,18.32,178304.0
2020-05-19 10:30:00,18.33,18.38,18.06,18.2,174664.0,18.33,18.38,18.06,18.2,174664.0
2020-05-19 11:00:00,18.2,18.65,18.16,18.58,220508.0,18.2,18.65,18.16,18.58,220508.0
2020-05-19 11:30:00,18.57,18.68,18.36,18.41,120833.0,18.57,18.68,18.36,18.41,120833.0
2020-05-19 12:00:00,18.41,18.56,18.39,18.48,126628.0,18.41,18.56,18.39,18.48,126628.0
2020-05-19 12:30:00,18.48,18.61,18.37,18.57,239032.0,18.48,18.61,18.37,18.57,239032.0
2020-05-19 13:00:00,18.59,18.6,18.46,18.52,106421.0,18.59,18.6,18.46,18.52,106421.0
2020-05-19 13:30:00,18.51,18.6,18.43,18.45,156298.0,18.51,18.6,18.43,18.45,156298.0
2020-05-19 14:00:00,18.45,18.6,18.39,18.56,177124.0,18.45,18.6,18.39,18.56,177124.0
2020-05-19 14:30:00,18.55,18.74,18.4,18.42,400171.0,18.55,18.74,18.4,18.42,400171.0
2020-05-19 15:00:00,18.43,18.66,18.2,18.23,416088.0,18.43,18.66,18.2,18.23,416088.0
2020-05-19 15:30:00,18.22,18.22,17.87,17.91,997379.0,18.22,18.22,17.87,17.91,997379.0
2020-05-20 09:30:00,17.3,17.43,16.81,16.94,1623203.0,17.3,17.43,16.81,16.94,1623203.0
2020-05-20 10:00:00,16.96,17.09,16.55,16.64,935868.0,16.96,17.09,16.55,16.64,935868.0
2020-05-20 10:30:00,16.64,16.76,16.45,16.45,751251.0,16.64,16.76,16.45,16.45,751251.0
2020-05-20 11:00:00,16.45,16.72,16.13,16.15,1101559.0,16.45,16.72,16.13,16.15,1101559.0
2020-05-20 11:30:00,16.14,16.39,16.01,16.34,608915.0,16.14,16.39,16.01,16.34,608915.0
2020-05-20 12:00:00,16.32,16.64,16.3,16.57,656775.0,16.32,16.64,16.3,16.57,656775.0
2020-05-20 12:30:00,16.57,16.58,16.22,16.48,473012.0,16.57,16.58,16.22,16.48,473012.0
2020-05-20 13:00:00,16.47,16.49,16.29,16.35,154140.0,16.47,16.49,16.29,16.35,154140.0
2020-05-20 13:30:00,16.36,16.55,16.29,16.39,331226.0,16.36,16.55,16.29,16.39,331226.0
2020-05-20 14:00:00,16.39,16.57,16.37,16.52,303810.0,16.39,16.57,16.37,16.52,303810.0
2020-05-20 14:30:00,16.52,16.64,16.42,16.64,261282.0,16.52,16.64,16.42,16.64,261282.0
2020-05-20 15:00:00,16.64,16.65,16.31,16.39,555566.0,16.64,16.65,16.31,16.39,555566.0
2020-05-20 15:30:00,16.39,16.59,16.32,16.54,1196316.0,16.39,16.59,16.32,16.54,1196316.0
2020-05-21 09:30:00,16.54,17.4,16.48,17.28,355704.0,16.54,17.4,16.48,17.28,355704.0
2020-05-21 10:00:00,17.29,17.55,17.28,17.54,157776.0,17.29,17.55,17.28,17.54,157776.0
2020-05-21 10:30:00,17.54,17.72,17.48,17.61,166774.0,17.54,17.72,17.48,17.61,166774.0
2020-05-21 11:00:00,17.6,17.6,17.07,17.12,247185.0,17.6,17.6,17.07,17.12,247185.0
2020-05-21 11:30:00,17.12,17.53,17.11,17.52,106671.0,17.12,17.53,17.11,17.52,106671.0
2020-05-21 12:00:00,17.52,17.68,17.52,17.61,107363.0,17.52,17.68,17.52,17.61,107363.0
2020-05-21 12:30:00,17.6,17.83,17.53,17.78,125057.0,17.6,17.83,17.53,17.78,125057.0
2020-05-21 13:00:00,17.79,17.88,17.63,17.67,109828.0,17.79,17.88,17.63,17.67,109828.0
2020-05-21 13:30:00,17.66,17.98,17.65,17.98,98962.0,17.66,17.98,17.65,17.98,98962.0
2020-05-21 14:00:00,17.98,18.12,17.97,17.98,178304.0,17.98,18.12,17.97,17.98,178304.0
2020-05-21 14:30:00,17.98,17.99,17.8,17.8,196983.0,17.98,17.99,17.8,17.8,196983.0
2020-05-21 15:00:00,17.8,17.85,17.76,17.77,226632.0,17.8,17.85,17.76,17.77,226632.0
2020-05-21 15:30:00,17.76,17.8,17.54,17.63,654639.0,17.76,17.8,17.54,17.63,654639.0
2020-05-22 09:30:00,17.8,18.07,17.66,17.78,224107.0,17.8,18.07,17.66,17.78,224107.0
2020-05-22 10:00:00,17.78,17.78,17.29,17.36,150891.0,17.78,17.78,17.29,17.36,150891.0
2020-05-22 10:30:00,17.35,17.54,17.21,17.31,144572.0,17.35,17.54,17.21,17.31,144572.0
2020-05-22 11:00:00,17.32,17.41,17.2,17.22,82216.0,17.32,17.41,17.2,17.22,82216.0
2020-05-22 11:30:00,17.23,17.24,17.07,17.14,116107.0,17.23,17.24,17.07,17.14,116107.0
2020-05-22 12:00:00,17.15,17.25,16.98,17.04,95008.0,17.15,17.25,16.98,17.04,95008.0
2020-05-22 12:30:00,17.04,17.09,16.89,16.95,196638.0,17.04,17.09,16.89,16.95,196638.0
2020-05-22 13:00:00,16.95,17.12,16.9,17.07,88447.0,16.95,17.12,16.9,17.07,88447.0
2020-05-22 13:30:00,17.07,17.16,17.02,17.14,56541.0,17.07,17.16,17.02,17.14,56541.0
2020-05-22 14:00:00,17.14,17.17,17.03,17.06,85735.0,17.14,17.17,17.03,17.06,85735.0
2020-05-22 14:30:00,17.05,17.07,16.95,17.01,74732.0,17.05,17.07,16.95,17.01,74732.0
2020-05-22 15:00:00,17.01,17.13,16.99,17.03,116707.0,17.01,17.13,16.99,17.03,116707.0
2020-05-22 15:30:00,17.02,17.21,17.01,17.18,324328.0,17.02,17.21,17.01,17.18,324328.0
2020-05-26 09:30:00,17.97,18.2,17.74,17.89,218400.0,17.97,18.2,17.74,17.89,218400.0
2020-05-26 10:00:00,17.89,17.93,17.55,17.86,161923.0,17.89,17.93,17.55,17.86,161923.0
2020-05-26 10:30:00,17.85,18.05,17.74,17.99,105608.0,17.85,18.05,17.74,17.99,105608.0
2020-05-26 11:00:00,17.99,18.2,17.9,17.95,368525.0,17.99,18.2,17.9,17.95,368525.0
2020-05-26 11:30:00,17.95,18.08,17.84,18.04,167934.0,17.95,18.08,17.84,18.04,167934.0
2020-05-26 12:00:00,18.03,18.06,17.92,18.06,93239.0,18.03,18.06,17.92,18.06,93239.0
2020-05-26 12:30:00,18.06,18.2,18.01,18.16,78879.0,18.06,18.2,18.01,18.16,78879.0
2020-05-26 13:00:00,18.16,18.19,18.11,18.14,81392.0,18.16,18.19,18.11,18.14,81392.0
2020-05-26 13:30:00,18.14,18.2,18.06,18.08,109403.0,18.14,18.2,18.06,18.08,109403.0
2020-05-26 14:00:00,18.07,18.17,17.99,18.14,81289.0,18.07,18.17,17.99,18.14,81289.0
2020-05-26 14:30:00,18.14,18.14,17.99,18.02,107046.0,18.14,18.14,17.99,18.02,107046.0
2020-05-26 15:00:00,18.02,18.13,17.94,18.05,200783.0,18.02,18.13,17.94,18.05,200783.0
2020-05-26 15:30:00,18.05,18.07,17.81,17.92,448218.0,18.05,18.07,17.81,17.92,448218.0
2020-05-27 09:30:00,18.65,18.94,18.35,18.5,192600.0,18.65,18.94,18.35,18.5,192600.0
2020-05-27 10:00:00,18.5,18.57,18.19,18.42,196901.0,18.5,18.57,18.19,18.42,196901.0
2020-05-27 10:30:00,18.46,18.5,17.81,18.0,334102.0,18.46,18.5,17.81,18.0,334102.0
2020-05-27 11:00:00,18.02,18.53,17.98,18.45,225683.0,18.02,18.53,17.98,18.45,225683.0
2020-05-27 11:30:00,18.44,18.58,18.36,18.51,91564.0,18.44,18.58,18.36,18.51,91564.0
2020-05-27 12:00:00,18.52,18.53,18.32,18.39,70458.0,18.52,18.53,18.32,18.39,70458.0
2020-05-27 12:30:00,18.38,18.47,18.33,18.43,52552.0,18.38,18.47,18.33,18.43,52552.0
2020-05-27 13:00:00,18.42,18.51,18.36,18.38,42398.0,18.42,18.51,18.36,18.38,42398.0
2020-05-27 13:30:00,18.39,18.75,18.37,18.7,115737.0,18.39,18.75,18.37,18.7,115737.0
2020-05-27 14:00:00,18.69,18.79,18.62,18.73,144728.0,18.69,18.79,18.62,18.73,144728.0
2020-05-27 14:30:00,18.72,18.82,18.61,18.65,81713.0,18.72,18.82,18.61,18.65,81713.0
2020-05-27 15:00:00,18.64,18.84,18.61,18.8,94985.0,18.64,18.84,18.61,18.8,94985.0
2020-05-27 15:30:00,18.79,19.05,18.77,19.02,490481.0,18.79,19.05,18.77,19.02,490481.0
2020-05-28 09:30:00,19.24,19.43,18.27,18.52,195642.0,19.24,19.43,18.27,18.52,195642.0
2020-05-28 10:00:00,18.48,18.48,18.01,18.06,126722.0,18.48,18.48,18.01,18.06,126722.0
2020-05-28 10:30:00,18.05,18.45,18.02,18.24,102883.0,18.05,18.45,18.02,18.24,102883.0
2020-05-28 11:00:00,18.24,18.45,18.09,18.33,59468.0,18.24,18.45,18.09,18.33,59468.0
2020-05-28 11:30:00,18.32,18.54,18.21,18.42,79559.0,18.32,18.54,18.21,18.42,79559.0
2020-05-28 12:00:00,18.43,18.49,18.3,18.34,91269.0,18.43,18.49,18.3,18.34,91269.0
2020-05-28 12:30:00,18.34,18.37,18.22,18.29,82892.0,18.34,18.37,18.22,18.29,82892.0
2020-05-28 13:00:00,18.29,18.32,18.19,18.3,184740.0,18.29,18.32,18.19,18.3,184740.0
2020-05-28 13:30:00,18.3,18.32,18.22,18.22,76685.0,18.3,18.32,18.22,18.22,76685.0
2020-05-28 14:00:00,18.22,18.31,18.09,18.12,93762.0,18.22,18.31,18.09,18.12,93762.0
2020-05-28 14:30:00,18.13,18.14,17.91,18.03,202325.0,18.13,18.14,17.91,18.03,202325.0
2020-05-28 15:00:00,18.03,18.09,17.87,17.87,138312.0,18.03,18.09,17.87,17.87,138312.0
2020-05-28 15:30:00,17.86,17.88,17.54,17.72,546201.0,17.86,17.88,17.54,17.72,546201.0
2020-05-29 09:30:00,17.44,17.44,16.91,17.0,308261.0,17.44,17.44,16.91,17.0,308261.0
2020-05-29 10:00:00,16.97,17.31,16.76,17.19,292452.0,16.97,17.31,16.76,17.19,292452.0
2020-05-29 10:30:00,17.2,17.23,16.94,17.11,106068.0,17.2,17.23,16.94,17.11,106068.0
2020-05-29 11:00:00,17.13,17.26,17.11,17.18,148098.0,17.13,17.26,17.11,17.18,148098.0
2020-05-29 11:30:00,17.17,17.23,17.1,17.1,56650.0,17.17,17.23,17.1,17.1,56650.0
2020-05-29 12:00:00,17.11,17.15,16.89,16.96,99348.0,17.11,17.15,16.89,16.96,99348.0
2020-05-29 12:30:00,16.96,17.13,16.91,17.11,77844.0,16.96,17.13,16.91,17.11,77844.0
2020-05-29 13:00:00,17.12,17.14,16.98,17.08,82267.0,17.12,17.14,16.98,17.08,82267.0
2020-05-29 13:30:00,17.09,17.11,16.96,17.01,88161.0,17.09,17.11,16.96,17.01,88161.0
2020-05-29 14:00:00,17.0,17.16,16.96,17.13,72078.0,17.0,17.16,16.96,17.13,72078.0
2020-05-29 14:30:00,17.13,17.13,16.85,17.12,138043.0,17.13,17.13,16.85,17.12,138043.0
2020-05-29 15:00:00,17.12,17.3,16.98,17.01,132252.0,17.12,17.3,16.98,17.01,132252.0
2020-05-29 15:30:00,17.02,17.05,16.89,16.93,313403.0,17.02,17.05,16.89,16.93,313403.0
2020-06-01 09:30:00,17.08,17.57,16.89,17.4,186417.0,17.08,17.57,16.89,17.4,186417.0
2020-06-01 10:00:00,17.41,17.91,17.37,17.81,187390.0,17.41,17.91,17.37,17.81,187390.0
2020-06-01 10:30:00,17.83,17.95,17.55,17.6,201644.0,17.83,17.95,17.55,17.6,201644.0
2020-06-01 11:00:00,17.6,17.64,17.36,17.48,105578.0,17.6,17.64,17.36,17.48,105578.0
2020-06-01 11:30:00,17.48,17.5,17.37,17.38,47302.0,17.48,17.5,17.37,17.38,47302.0
2020-06-01 12:00:00,17.37,17.44,17.31,17.33,79989.0,17.37,17.44,17.31,17.33,79989.0
2020-06-01 12:30:00,17.33,17.45,17.24,17.33,142823.0,17.33,17.45,17.24,17.33,142823.0
2020-06-01 13:00:00,17.34,17.37,17.26,17.28,49439.0,17.34,17.37,17.26,17.28,49439.0
2020-06-01 13:30:00,17.28,17.41,17.25,17.37,74876.0,17.28,17.41,17.25,17.37,74876.0
2020-06-01 14:00:00,17.37,17.44,17.32,17.35,127670.0,17.37,17.44,17.32,17.35,127670.0
2020-06-01 14:30:00,17.36,17.41,17.27,17.3,185796.0,17.36,17.41,17.27,17.3,185796.0
2020-06-01 15:00:00,17.3,17.35,17.23,17.35,128153.0,17.3,17.35,17.23,17.35,128153.0
2020-06-01 15:30:00,17.35,17.4,17.28,17.32,249841.0,17.35,17.4,17.28,17.32,249841.0
2020-06-02 09:30:00,17.62,17.76,17.28,17.3,94399.0,17.62,17.76,17.28,17.3,94399.0
2020-06-02 10:00:00,17.3,17.45,17.18,17.35,110912.0,17.3,17.45,17.18,17.35,110912.0
2020-06-02 10:30:00,17.36,17.36,17.13,17.22,106492.0,17.36,17.36,17.13,17.22,106492.0
2020-06-02 11:00:00,17.21,17.38,17.16,17.36,104910.0,17.21,17.38,17.16,17.36,104910.0
2020-06-02 11:30:00,17.35,17.52,17.32,17.49,93508.0,17.35,17.52,17.32,17.49,93508.0
2020-06-02 12:00:00,17.47,17.61,17.41,17.57,72376.0,17.47,17.61,17.41,17.57,72376.0
2020-06-02 12:30:00,17.55,17.62,17.53,17.61,50502.0,17.55,17.62,17.53,17.61,50502.0
2020-06-02 13:00:00,17.62,17.74,17.61,17.7,44978.0,17.62,17.74,17.61,17.7,44978.0
2020-06-02 13:30:00,17.7,17.86,17.68,17.86,79195.0,17.7,17.86,17.68,17.86,79195.0
2020-06-02 14:00:00,17.85,17.97,17.82,17.85,117797.0,17.85,17.97,17.82,17.85,117797.0
2020-06-02 14:30:00,17.86,18.07,17.81,18.02,153795.0,17.86,18.07,17.81,18.02,153795.0
2020-06-02 15:00:00,18.02,18.04,17.9,17.97,140428.0,18.02,18.04,17.9,17.97,140428.0
2020-06-02 15:30:00,17.98,18.08,17.9,17.99,298847.0,17.98,18.08,17.9,17.99,298847.0
2020-06-03 09:30:00,18.51,18.87,18.46,18.59,214452.0,18.51,18.87,18.46,18.59,214452.0
2020-06-03 10:00:00,18.57,18.95,18.55,18.89,77554.0,18.57,18.95,18.55,18.89,77554.0
2020-06-03 10:30:00,18.89,18.93,18.81,18.9,71989.0,18.89,18.93,18.81,18.9,71989.0
2020-06-03 11:00:00,18.9,19.2,18.9,19.11,161628.0,18.9,19.2,18.9,19.11,161628.0
2020-06-03 11:30:00,19.13,19.3,19.1,19.22,123370.0,19.13,19.3,19.1,19.22,123370.0
2020-06-03 12:00:00,19.21,19.32,19.2,19.3,120069.0,19.21,19.32,19.2,19.3,120069.0
2020-06-03 12:30:00,19.31,19.53,19.28,19.48,162429.0,19.31,19.53,19.28,19.48,162429.0
2020-06-03 13:00:00,19.49,19.58,19.43,19.53,104423.0,19.49,19.58,19.43,19.53,104423.0
2020-06-03 13:30:00,19.53,19.63,19.5,19.59,109274.0,19.53,19.63,19.5,19.59,109274.0
2020-06-03 14:00:00,19.59,19.64,19.49,19.6,70881.0,19.59,19.64,19.49,19.6,70881.0
2020-06-03 14:30:00,19.6,19.63,19.54,19.61,92871.0,19.6,19.63,19.54,19.61,92871.0
2020-06-03 15:00:00,19.61,19.74,19.58,19.67,91420.0,19.61,19.74,19.58,19.67,91420.0
2020-06-03 15:30:00,19.68,19.81,19.59,19.64,350619.0,19.68,19.81,19.59,19.64,350619.0
2020-06-04 09:30:00,19.53,19.92,19.21,19.7,194364.0,19.53,19.92,19.21,19.7,194364.0
2020-06-04 10:00:00,19.7,20.01,19.7,19.98,134173.0,19.7,20.01,19.7,19.98,134173.0
2020-06-04 10:30:00,19.99,20.41,19.96,20.4,209498.0,19.99,20.41,19.96,20.4,209498.0
2020-06-04 11:00:00,20.41,20.44,20.1,20.24,156402.0,20.41,20.44,20.1,20.24,156402.0
2020-06-04 11:30:00,20.24,20.33,20.15,20.25,133812.0,20.24,20.33,20.15,20.25,133812.0
2020-06-04 12:00:00,20.26,20.35,20.14,20.23,179563.0,20.26,20.35,20.14,20.23,179563.0
2020-06-04 12:30:00,20.23,20.23,19.95,20.12,89841.0,20.23,20.23,19.95,20.12,89841.0
2020-06-04 13:00:00,20.12,20.23,20.06,20.2,65990.0,20.12,20.23,20.06,20.2,65990.0
2020-06-04 13:30:00,20.2,20.43,20.2,20.41,77981.0,20.2,20.43,20.2,20.41,77981.0
2020-06-04 14:00:00,20.41,20.49,20.34,20.43,75588.0,20.41,20.49,20.34,20.43,75588.0
2020-06-04 14:30:00,20.44,20.46,20.24,20.25,108278.0,20.44,20.46,20.24,20.25,108278.0
2020-06-04 15:00:00,20.24,20.39,20.23,20.27,135296.0,20.24,20.39,20.23,20.27,135296.0
2020-06-04 15:30:00,20.27,20.5,20.27,20.46,388419.0,20.27,20.5,20.27,20.46,388419.0
2020-06-05 09:30:00,22.36,22.6,21.12,21.14,151535.0,22.36,22.6,21.12,21.14,151535.0
2020-06-05 10:00:00,21.15,21.65,20.91,21.04,152270.0,21.15,21.65,20.91,21.04,152270.0
2020-06-05 10:30:00,21.05,21.39,20.88,21.38,79535.0,21.05,21.39,20.88,21.38,79535.0
2020-06-05 11:00:00,21.37,21.53,21.34,21.51,54169.0,21.37,21.53,21.34,21.51,54169.0
2020-06-05 11:30:00,21.5,21.55,21.25,21.42,48354.0,21.5,21.55,21.25,21.42,48354.0
2020-06-05 12:00:00,21.42,21.47,21.17,21.32,36129.0,21.42,21.47,21.17,21.32,36129.0
2020-06-05 12:30:00,21.33,21.59,21.33,21.57,39670.0,21.33,21.59,21.33,21.57,39670.0
2020-06-05 13:00:00,21.56,21.65,21.34,21.44,69490.0,21.56,21.65,21.34,21.44,69490.0
2020-06-05 13:30:00,21.44,21.44,21.2,21.21,68756.0,21.44,21.44,21.2,21.21,68756.0
2020-06-05 14:00:00,21.25,21.26,21.03,21.07,70262.0,21.25,21.26,21.03,21.07,70262.0
2020-06-05 14:30:00,21.08,21.15,20.9,20.95,83196.0,21.08,21.15,20.9,20.95,83196.0
2020-06-05 15:00:00,20.96,21.04,20.84,21.03,106987.0,20.96,21.04,20.84,21.03,106987.0
2020-06-05 15:30:00,21.03,21.03,20.86,20.92,242655.0,21.03,21.03,20.86,20.92,242655.0
2020-06-08 09:30:00,21.87,21.9,21.45,21.58,108414.0,21.87,21.9,21.45,21.58,108414.0
2020-06-08 10:00:00,21.6,21.8,21.5,21.54,104564.0,21.6,21.8,21.5,21.54,104564.0
2020-06-08 10:30:00,21.54,21.57,21.32,21.54,76176.0,21.54,21.57,21.32,21.54,76176.0
2020-06-08 11:00:00,21.55,21.59,21.27,21.39,78400.0,21.55,21.59,21.27,21.39,78400.0
2020-06-08 11:30:00,21.41,21.47,21.13,21.18,54115.0,21.41,21.47,21.13,21.18,54115.0
2020-06-08 12:00:00,21.19,21.31,21.15,21.21,40513.0,21.19,21.31,21.15,21.21,40513.0
2020-06-08 12:30:00,21.2,21.23,21.14,21.18,53933.0,21.2,21.23,21.14,21.18,53933.0
2020-06-08 13:00:00,21.18,21.23,21.13,21.19,53042.0,21.18,21.23,21.13,21.19,53042.0
2020-06-08 13:30:00,21.18,21.23,21.12,21.15,67903.0,21.18,21.23,21.12,21.15,67903.0
2020-06-08 14:00:00,21.15,21.22,21.13,21.2,63335.0,21.15,21.22,21.13,21.2,63335.0
2020-06-08 14:30:00,21.19,21.27,21.15,21.23,68179.0,21.19,21.27,21.15,21.23,68179.0
2020-06-08 15:00:00,21.23,21.4,21.1,21.32,127123.0,21.23,21.4,21.1,21.32,127123.0
2020-06-08 15:30:00,21.31,21.43,21.19,21.29,404508.0,21.31,21.43,21.19,21.29,404508.0
2020-06-09 09:30:00,20.7,20.8,20.11,20.18,166056.0,20.7,20.8,20.11,20.18,166056.0
2020-06-09 10:00:00,20.17,20.17,19.81,20.04,135052.0,20.17,20.17,19.81,20.04,135052.0
2020-06-09 10:30:00,20.02,20.09,19.83,19.85,128213.0,20.02,20.09,19.83,19.85,128213.0
2020-06-09 11:00:00,19.84,19.86,19.67,19.72,164277.0,19.84,19.86,19.67,19.72,164277.0
2020-06-09 11:30:00,19.71,19.77,19.64,19.76,104768.0,19.71,19.77,19.64,19.76,104768.0
2020-06-09 12:00:00,19.77,19.79,19.56,19.61,85141.0,19.77,19.79,19.56,19.61,85141.0
2020-06-09 12:30:00,19.61,19.69,19.49,19.59,74802.0,19.61,19.69,19.49,19.59,74802.0
2020-06-09 13:00:00,19.6,19.77,19.59,19.71,79650.0,19.6,19.77,19.59,19.71,79650.0
2020-06-09 13:30:00,19.72,19.79,19.64,19.69,90730.0,19.72,19.79,19.64,19.69,90730.0
2020-06-09 14:00:00,19.69,19.7,19.4,19.46,152550.0,19.69,19.7,19.4,19.46,152550.0
2020-06-09 14:30:00,19.46,19.64,19.45,19.59,107432.0,19.46,19.64,19.45,19.59,107432.0
2020-06-09 15:00:00,19.59,19.7,19.51,19.63,106265.0,19.59,19.7,19.51,19.63,106265.0
2020-06-09 15:30:00,19.62,19.64,19.44,19.5,303163.0,19.62,19.64,19.44,19.5,303163.0
2020-06-10 09:30:00,19.42,19.86,18.6,18.65,300764.0,19.42,19.86,18.6,18.65,300764.0
2020-06-10 10:00:00,18.67,18.77,18.2,18.52,173412.0,18.67,18.77,18.2,18.52,173412.0
2020-06-10 10:30:00,18.52,18.88,18.47,18.88,84179.0,18.52,18.88,18.47,18.88,84179.0
2020-06-10 11:00:00,18.89,19.0,18.84,18.89,96731.0,18.89,19.0,18.84,18.89,96731.0
2020-06-10 11:30:00,18.91,19.15,18.89,19.15,46687.0,18.91,19.15,18.89,19.15,46687.0
2020-06-10 12:00:00,19.16,19.25,18.91,19.03,50328.0,19.16,19.25,18.91,19.03,50328.0
2020-06-10 12:30:00,19.03,19.04,18.89,19.0,27668.0,19.03,19.04,18.89,19.0,27668.0
2020-06-10 13:00:00,18.99,18.99,18.86,18.89,26523.0,18.99,18.99,18.86,18.89,26523.0
2020-06-10 13:30:00,18.9,18.98,18.9,18.96,27886.0,18.9,18.98,18.9,18.96,27886.0
2020-06-10 14:00:00,18.97,19.21,18.88,19.09,39261.0,18.97,19.21,18.88,19.09,39261.0
2020-06-10 14:30:00,19.07,19.11,18.77,18.83,64982.0,19.07,19.11,18.77,18.83,64982.0
2020-06-10 15:00:00,18.83,18.85,18.68,18.84,105902.0,18.83,18.85,18.68,18.84,105902.0
2020-06-10 15:30:00,18.84,18.86,18.61,18.64,240494.0,18.84,18.86,18.61,18.64,240494.0
2020-06-11 09:30:00,17.53,17.65,16.76,17.48,534326.0,17.53,17.65,16.76,17.48,534326.0
2020-06-11 10:00:00,17.5,17.6,17.18,17.19,176108.0,17.5,17.6,17.18,17.19,176108.0
2020-06-11 10:30:00,17.18,17.42,17.15,17.27,91931.0,17.18,17.42,17.15,17.27,91931.0
2020-06-11 11:00:00,17.26,17.26,17.01,17.19,82633.0,17.26,17.26,17.01,17.19,82633.0
2020-06-11 11:30:00,17.22,17.27,17.13,17.27,63373.0,17.22,17.27,17.13,17.27,63373.0
2020-06-11 12:00:00,17.26,17.29,17.13,17.15,82409.0,17.26,17.29,17.13,17.15,82409.0
2020-06-11 12:30:00,17.15,17.29,17.13,17.14,111290.0,17.15,17.29,17.13,17.14,111290.0
2020-06-11 13:00:00,17.14,17.23,17.06,17.12,105843.0,17.14,17.23,17.06,17.12,105843.0
2020-06-11 13:30:00,17.13,17.24,17.06,17.18,57870.0,17.13,17.24,17.06,17.18,57870.0
2020-06-11 14:00:00,17.17,17.39,17.06,17.35,75588.0,17.17,17.39,17.06,17.35,75588.0
2020-06-11 14:30:00,17.35,17.38,17.13,17.16,49688.0,17.35,17.38,17.13,17.16,49688.0
2020-06-11 15:00:00,17.16,17.31,17.11,17.3,111296.0,17.16,17.31,17.11,17.3,111296.0
2020-06-11 15:30:00,17.29,17.55,17.26,17.49,357011.0,17.29,17.55,17.26,17.49,357011.0
2020-06-12 09:30:00,18.55,18.6,17.66,17.82,127463.0,18.55,18.6,17.66,17.82,127463.0
2020-06-12 10:00:00,17.86,18.07,17.52,17.56,97853.0,17.86,18.07,17.52,17.56,97853.0
2020-06-12 10:30:00,17.56,17.57,17.21,17.21,179312.0,17.56,17.57,17.21,17.21,179312.0
2020-06-12 11:00:00,17.22,17.25,16.87,16.97,143229.0,17.22,17.25,16.87,16.97,143229.0
2020-06-12 11:30:00,16.97,17.24,16.88,17.23,71133.0,16.97,17.24,16.88,17.23,71133.0
2020-06-12 12:00:00,17.25,17.31,17.08,17.09,71634.0,17.25,17.31,17.08,17.09,71634.0
2020-06-12 12:30:00,17.08,17.24,17.04,17.23,65691.0,17.08,17.24,17.04,17.23,65691.0
2020-06-12 13:00:00,17.23,17.25,17.1,17.14,53890.0,17.23,17.25,17.1,17.14,53890.0
2020-06-12 13:30:00,17.14,17.15,16.78,16.8,72346.0,17.14,17.15,16.78,16.8,72346.0
2020-06-12 14:00:00,16.8,17.1,16.79,17.09,78863.0,16.8,17.1,16.79,17.09,78863.0
2020-06-12 14:30:00,17.09,17.25,17.09,17.14,73471.0,17.09,17.25,17.09,17.14,73471.0
2020-06-12 15:00:00,17.14,17.29,17.14,17.16,147847.0,17.14,17.29,17.14,17.16,147847.0
2020-06-12 15:30:00,17.15,17.48,17.12,17.44,460970.0,17.15,17.48,17.12,17.44,460970.0
2020-06-15 09:30:00,16.58,16.85,16.33,16.58,227448.0,16.58,16.85,16.33,16.58,227448.0
2020-06-15 10:00:00,16.57,16.96,16.52,16.71,121982.0,16.57,16.96,16.52,16.71,121982.0
2020-06-15 10:30:00,16.7,17.03,16.57,17.01,77619.0,16.7,17.03,16.57,17.01,77619.0
2020-06-15 11:00:00,17.02,17.15,16.85,16.88,68917.0,17.02,17.15,16.85,16.88,68917.0
2020-06-15 11:30:00,16.88,16.92,16.69,16.79,59680.0,16.88,16.92,16.69,16.79,59680.0
2020-06-15 12:00:00,16.79,17.06,16.74,17.04,42921.0,16.79,17.06,16.74,17.04,42921.0
2020-06-15 12:30:00,17.04,17.11,16.99,17.11,75270.0,17.04,17.11,16.99,17.11,75270.0
2020-06-15 13:00:00,17.11,17.39,17.11,17.31,119075.0,17.11,17.39,17.11,17.31,119075.0
2020-06-15 13:30:00,17.31,17.31,17.04,17.07,62092.0,17.31,17.31,17.04,17.07,62092.0
2020-06-15 14:00:00,17.08,17.49,17.08,17.33,102251.0,17.08,17.49,17.08,17.33,102251.0
2020-06-15 14:30:00,17.35,17.38,17.1,17.14,91005.0,17.35,17.38,17.1,17.14,91005.0
2020-06-15 15:00:00,17.15,17.34,17.12,17.14,108395.0,17.15,17.34,17.12,17.14,108395.0
2020-06-15 15:30:00,17.15,17.28,17.02,17.24,328675.0,17.15,17.28,17.02,17.24,328675.0
2020-06-16 09:30:00,18.33,18.48,17.84,18.17,237356.0,18.33,18.48,17.84,18.17,237356.0
2020-06-16 10:00:00,18.17,18.42,18.14,18.35,104612.0,18.17,18.42,18.14,18.35,104612.0
2020-06-16 10:30:00,18.34,18.36,17.61,17.62,190840.0,18.34,18.36,17.61,17.62,190840.0
2020-06-16 11:00:00,17.62,18.2,17.48,18.18,81353.0,17.62,18.2,17.48,18.18,81353.0
2020-06-16 11:30:00,18.21,18.31,18.09,18.09,50337.0,18.21,18.31,18.09,18.09,50337.0
2020-06-16 12:00:00,18.12,18.26,17.99,18.24,59682.0,18.12,18.26,17.99,18.24,59682.0
2020-06-16 12:30:00,18.27,18.41,18.19,18.2,51023.0,18.27,18.41,18.19,18.2,51023.0
2020-06-16 13:00:00,18.21,18.22,18.08,18.16,69637.0,18.21,18.22,18.08,18.16,69637.0
2020-06-16 13:30:00,18.16,18.2,18.06,18.2,58249.0,18.16,18.2,18.06,18.2,58249.0
2020-06-16 14:00:00,18.21,18.39,18.18,18.38,131991.0,18.21,18.39,18.18,18.38,131991.0
2020-06-16 14:30:00,18.39,18.48,18.34,18.46,103983.0,18.39,18.48,18.34,18.46,103983.0
2020-06-16 15:00:00,18.46,18.46,18.26,18.41,127236.0,18.46,18.46,18.26,18.41,127236.0
2020-06-16 15:30:00,18.4,18.48,18.24,18.37,309314.0,18.4,18.48,18.24,18.37,309314.0
2020-06-17 09:30:00,18.27,18.32,17.77,17.82,80226.0,18.27,18.32,17.77,17.82,80226.0
2020-06-17 10:00:00,17.81,17.98,17.64,17.68,69664.0,17.81,17.98,17.64,17.68,69664.0
2020-06-17 10:30:00,17.7,17.89,17.53,17.82,144605.0,17.7,17.89,17.53,17.82,144605.0
2020-06-17 11:00:00,17.81,17.97,17.79,17.86,45081.0,17.81,17.97,17.79,17.86,45081.0
2020-06-17 11:30:00,17.85,18.02,17.84,17.87,47716.0,17.85,18.02,17.84,17.87,47716.0
2020-06-17 12:00:00,17.87,17.87,17.66,17.66,41908.0,17.87,17.87,17.66,17.66,41908.0
2020-06-17 12:30:00,17.67,17.8,17.57,17.64,59290.0,17.67,17.8,17.57,17.64,59290.0
2020-06-17 13:00:00,17.64,17.71,17.52,17.67,67615.0,17.64,17.71,17.52,17.67,67615.0
2020-06-17 13:30:00,17.68,17.7,17.59,17.64,64313.0,17.68,17.7,17.59,17.64,64313.0
2020-06-17 14:00:00,17.63,17.73,17.56,17.65,81121.0,17.63,17.73,17.56,17.65,81121.0
2020-06-17 14:30:00,17.65,17.71,17.57,17.57,117975.0,17.65,17.71,17.57,17.57,117975.0
2020-06-17 15:00:00,17.56,17.56,17.32,17.36,86477.0,17.56,17.56,17.32,17.36,86477.0
2020-06-17 15:30:00,17.37,17.51,17.34,17.39,247229.0,17.37,17.51,17.34,17.39,247229.0
2020-06-18 09:30:00,17.12,17.51,17.11,17.23,80665.0,17.12,17.51,17.11,17.23,80665.0
2020-06-18 10:00:00,17.25,17.96,17.25,17.92,129551.0,17.25,17.96,17.25,17.92,129551.0
2020-06-18 10:30:00,17.93,18.22,17.9,18.0,174991.0,17.93,18.22,17.9,18.0,174991.0
2020-06-18 11:00:00,18.03,18.03,17.76,17.78,81420.0,18.03,18.03,17.76,17.78,81420.0
2020-06-18 11:30:00,17.79,17.84,17.68,17.7,107698.0,17.79,17.84,17.68,17.7,107698.0
2020-06-18 12:00:00,17.72,17.88,17.68,17.82,41412.0,17.72,17.88,17.68,17.82,41412.0
2020-06-18 12:30:00,17.82,17.88,17.72,17.83,39665.0,17.82,17.88,17.72,17.83,39665.0
2020-06-18 13:00:00,17.84,17.92,17.79,17.85,41393.0,17.84,17.92,17.79,17.85,41393.0
2020-06-18 13:30:00,17.86,17.86,17.79,17.85,33179.0,17.86,17.86,17.79,17.85,33179.0
2020-06-18 14:00:00,17.85,17.88,17.73,17.86,89491.0,17.85,17.88,17.73,17.86,89491.0
2020-06-18 14:30:00,17.87,17.88,17.72,17.78,122149.0,17.87,17.88,17.72,17.78,122149.0
2020-06-18 15:00:00,17.78,17.92,17.73,17.91,87408.0,17.78,17.92,17.73,17.91,87408.0
2020-06-18 15:30:00,17.91,18.0,17.87,17.95,437794.0,17.91,18.0,17.87,17.95,437794.0
2020-06-19 09:30:00,18.3,18.35,17.98,18.16,91956.0,18.3,18.35,17.98,18.16,91956.0
2020-06-19 10:00:00,18.17,18.23,17.96,17.99,66363.0,18.17,18.23,17.96,17.99,66363.0
2020-06-19 10:30:00,17.99,18.11,17.9,18.01,40471.0,17.99,18.11,17.9,18.01,40471.0
2020-06-19 11:00:00,18.01,18.03,17.81,17.88,51697.0,18.01,18.03,17.81,17.88,51697.0
2020-06-19 11:30:00,17.88,17.92,17.76,17.92,41689.0,17.88,17.92,17.76,17.92,41689.0
2020-06-19 12:00:00,17.93,17.94,17.36,17.39,100489.0,17.93,17.94,17.36,17.39,100489.0
2020-06-19 12:30:00,17.39,17.52,17.28,17.3,67609.0,17.39,17.52,17.28,17.3,67609.0
2020-06-19 13:00:00,17.3,17.33,17.09,17.09,86678.0,17.3,17.33,17.09,17.09,86678.0
2020-06-19 13:30:00,17.09,17.1,16.84,16.89,200559.0,17.09,17.1,16.84,16.89,200559.0
2020-06-19 14:00:00,16.89,17.0,16.75,16.96,203521.0,16.89,17.0,16.75,16.96,203521.0
2020-06-19 14:30:00,16.96,17.14,16.94,17.0,122615.0,16.96,17.14,16.94,17.0,122615.0
2020-06-19 15:00:00,17.01,17.18,16.95,17.02,122258.0,17.01,17.18,16.95,17.02,122258.0
2020-06-19 15:30:00,17.03,17.08,16.9,16.93,416729.0,17.03,17.08,16.9,16.93,416729.0
2020-06-22 09:30:00,16.86,17.45,16.69,17.15,192202.0,16.86,17.45,16.69,17.15,192202.0
2020-06-22 10:00:00,17.14,17.38,17.08,17.23,75024.0,17.14,17.38,17.08,17.23,75024.0
2020-06-22 10:30:00,17.19,17.31,17.02,17.02,113662.0,17.19,17.31,17.02,17.02,113662.0
2020-06-22 11:00:00,17.03,17.17,16.98,17.14,36865.0,17.03,17.17,16.98,17.14,36865.0
2020-06-22 11:30:00,17.15,17.26,17.1,17.21,32361.0,17.15,17.26,17.1,17.21,32361.0
2020-06-22 12:00:00,17.22,17.4,17.2,17.34,57702.0,17.22,17.4,17.2,17.34,57702.0
2020-06-22 12:30:00,17.34,17.63,17.32,17.6,84829.0,17.34,17.63,17.32,17.6,84829.0
2020-06-22 13:00:00,17.61,17.64,17.48,17.48,51729.0,17.61,17.64,17.48,17.48,51729.0
2020-06-22 13:30:00,17.49,17.59,17.48,17.58,44814.0,17.49,17.59,17.48,17.58,44814.0
2020-06-22 14:00:00,17.58,17.58,17.41,17.49,52193.0,17.58,17.58,17.41,17.49,52193.0
2020-06-22 14:30:00,17.48,17.63,17.45,17.56,79638.0,17.48,17.63,17.45,17.56,79638.0
2020-06-22 15:00:00,17.57,17.59,17.32,17.36,85638.0,17.57,17.59,17.32,17.36,85638.0
2020-06-22 15:30:00,17.36,17.37,17.2,17.28,302109.0,17.36,17.37,17.2,17.28,302109.0
2020-06-23 09:30:00,17.53,17.69,17.18,17.4,130159.0,17.53,17.69,17.18,17.4,130159.0
2020-06-23 10:00:00,17.4,17.43,17.12,17.16,84733.0,17.4,17.43,17.12,17.16,84733.0
2020-06-23 10:30:00,17.17,17.18,16.91,16.95,62359.0,17.17,17.18,16.91,16.95,62359.0
2020-06-23 11:00:00,16.95,17.06,16.86,16.9,81057.0,16.95,17.06,16.86,16.9,81057.0
2020-06-23 11:30:00,16.9,16.94,16.82,16.88,68167.0,16.9,16.94,16.82,16.88,68167.0
2020-06-23 12:00:00,16.88,17.04,16.87,16.99,55967.0,16.88,17.04,16.87,16.99,55967.0
2020-06-23 12:30:00,17.0,17.0,16.9,16.93,62893.0,17.0,17.0,16.9,16.93,62893.0
2020-06-23 13:00:00,16.94,17.09,16.88,17.07,63178.0,16.94,17.09,16.88,17.07,63178.0
2020-06-23 13:30:00,17.08,17.15,17.04,17.13,63423.0,17.08,17.15,17.04,17.13,63423.0
2020-06-23 14:00:00,17.14,17.24,17.07,17.23,111393.0,17.14,17.24,17.07,17.23,111393.0
2020-06-23 14:30:00,17.24,17.26,17.19,17.24,81007.0,17.24,17.26,17.19,17.24,81007.0
2020-06-23 15:00:00,17.24,17.35,17.17,17.31,97864.0,17.24,17.35,17.17,17.31,97864.0
2020-06-23 15:30:00,17.3,17.32,17.14,17.17,236469.0,17.3,17.32,17.14,17.17,236469.0
2020-06-24 09:30:00,16.84,17.11,16.5,16.53,186327.0,16.84,17.11,16.5,16.53,186327.0
2020-06-24 10:00:00,16.54,16.67,16.47,16.58,168294.0,16.54,16.67,16.47,16.58,168294.0
2020-06-24 10:30:00,16.58,16.6,16.42,16.48,101039.0,16.58,16.6,16.42,16.48,101039.0
2020-06-24 11:00:00,16.47,16.64,16.46,16.57,67955.0,16.47,16.64,16.46,16.57,67955.0
2020-06-24 11:30:00,16.57,16.57,16.26,16.44,93729.0,16.57,16.57,16.26,16.44,93729.0
2020-06-24 12:00:00,16.44,16.57,16.39,16.39,42548.0,16.44,16.57,16.39,16.39,42548.0
2020-06-24 12:30:00,16.38,16.57,16.35,16.55,44320.0,16.38,16.57,16.35,16.55,44320.0
2020-06-24 13:00:00,16.55,16.63,16.49,16.53,101556.0,16.55,16.63,16.49,16.53,101556.0
2020-06-24 13:30:00,16.52,16.55,16.42,16.43,53787.0,16.52,16.55,16.42,16.43,53787.0
2020-06-24 14:00:00,16.44,16.56,16.36,16.39,93295.0,16.44,16.56,16.36,16.39,93295.0
2020-06-24 14:30:00,16.4,16.43,16.29,16.32,148486.0,16.4,16.43,16.29,16.32,148486.0
2020-06-24 15:00:00,16.32,16.43,16.3,16.32,118155.0,16.32,16.43,16.3,16.32,118155.0
2020-06-24 15:30:00,16.32,16.37,16.15,16.18,323491.0,16.32,16.37,16.15,16.18,323491.0
2020-06-25 09:30:00,16.08,16.26,15.73,16.25,183861.0,16.08,16.26,15.73,16.25,183861.0
2020-06-25 10:00:00,16.25,16.35,16.16,16.26,77618.0,16.25,16.35,16.16,16.26,77618.0
2020-06-25 10:30:00,16.25,16.27,15.84,15.93,86692.0,16.25,16.27,15.84,15.93,86692.0
2020-06-25 11:00:00,15.93,16.01,15.84,15.91,87614.0,15.93,16.01,15.84,15.91,87614.0
2020-06-25 11:30:00,15.91,15.96,15.78,15.84,69942.0,15.91,15.96,15.78,15.84,69942.0
2020-06-25 12:00:00,15.83,15.86,15.65,15.69,92576.0,15.83,15.86,15.65,15.69,92576.0
2020-06-25 12:30:00,15.69,16.09,15.68,15.71,484499.0,15.69,16.09,15.68,15.71,484499.0
2020-06-25 13:00:00,15.72,15.8,15.67,15.77,87267.0,15.72,15.8,15.67,15.77,87267.0
2020-06-25 13:30:00,15.77,15.77,15.69,15.72,63190.0,15.77,15.77,15.69,15.72,63190.0
2020-06-25 14:00:00,15.73,15.79,15.7,15.74,82159.0,15.73,15.79,15.7,15.74,82159.0
2020-06-25 14:30:00,15.73,15.77,15.56,15.57,313757.0,15.73,15.77,15.56,15.57,313757.0
2020-06-25 15:00:00,15.56,15.89,15.54,15.88,141392.0,15.56,15.89,15.54,15.88,141392.0
2020-06-25 15:30:00,15.87,15.89,15.72,15.79,391074.0,15.87,15.89,15.72,15.79,391074.0
2020-06-26 09:30:00,15.66,15.97,15.36,15.89,220190.0,15.66,15.97,15.36,15.89,220190.0
2020-06-26 10:00:00,15.89,15.93,15.3,15.51,193825.0,15.89,15.93,15.3,15.51,193825.0
2020-06-26 10:30:00,15.51,15.54,15.36,15.4,113402.0,15.51,15.54,15.36,15.4,113402.0
2020-06-26 11:00:00,15.4,15.42,15.3,15.39,142728.0,15.4,15.42,15.3,15.39,142728.0
2020-06-26 11:30:00,15.4,15.47,15.15,15.23,151164.0,15.4,15.47,15.15,15.23,151164.0
2020-06-26 12:00:00,15.23,15.25,15.11,15.22,94138.0,15.23,15.25,15.11,15.22,94138.0
2020-06-26 12:30:00,15.21,15.25,15.1,15.16,118969.0,15.21,15.25,15.1,15.16,118969.0
2020-06-26 13:00:00,15.15,15.88,14.96,14.96,271892.0,15.15,15.88,14.96,14.96,271892.0
2020-06-26 13:30:00,14.96,14.97,14.83,14.86,151423.0,14.96,14.97,14.83,14.86,151423.0
2020-06-26 14:00:00,14.85,14.93,14.77,14.9,117417.0,14.85,14.93,14.77,14.9,117417.0
2020-06-26 14:30:00,14.9,14.96,14.82,14.83,308238.0,14.9,14.96,14.82,14.83,308238.0
2020-06-26 15:00:00,14.84,15.01,14.83,14.99,154344.0,14.84,15.01,14.83,14.99,154344.0
2020-06-26 15:30:00,14.99,15.03,14.57,14.72,965532.0,14.99,15.03,14.57,14.72,965532.0
2020-06-29 09:30:00,14.95,15.16,14.41,14.68,188428.0,14.95,15.16,14.41,14.68,188428.0
2020-06-29 10:00:00,14.68,14.92,14.66,14.89,94680.0,14.68,14.92,14.66,14.89,94680.0
2020-06-29 10:30:00,14.88,15.01,14.82,14.92,119901.0,14.88,15.01,14.82,14.92,119901.0
2020-06-29 11:00:00,14.93,15.1,14.8,14.88,132649.0,14.93,15.1,14.8,14.88,132649.0
2020-06-29 11:30:00,14.87,15.02,14.82,14.93,97187.0,14.87,15.02,14.82,14.93,97187.0
2020-06-29 12:00:00,14.92,15.15,14.91,15.1,102508.0,14.92,15.15,14.91,15.1,102508.0
2020-06-29 12:30:00,15.1,15.29,15.1,15.12,152525.0,15.1,15.29,15.1,15.12,152525.0
2020-06-29 13:00:00,15.12,15.18,15.03,15.13,137466.0,15.12,15.18,15.03,15.13,137466.0
2020-06-29 13:30:00,15.13,15.15,14.88,14.89,127997.0,15.13,15.15,14.88,14.89,127997.0
2020-06-29 14:00:00,14.89,15.0,14.83,14.87,167682.0,14.89,15.0,14.83,14.87,167682.0
2020-06-29 14:30:00,14.88,14.94,14.76,14.84,185645.0,14.88,14.94,14.76,14.84,185645.0
2020-06-29 15:00:00,14.85,14.96,14.69,14.96,194618.0,14.85,14.96,14.69,14.96,194618.0
2020-06-29 15:30:00,14.96,15.06,14.87,15.02,793261.0,14.96,15.06,14.87,15.02,793261.0
2020-06-30 09:30:00,14.82,15.08,14.53,14.64,204251.0,14.82,15.08,14.53,14.64,204251.0
2020-06-30 10:00:00,14.66,14.77,14.49,14.65,198017.0,14.66,14.77,14.49,14.65,198017.0
2020-06-30 10:30:00,14.65,15.04,14.64,15.01,196637.0,14.65,15.04,14.64,15.01,196637.0
2020-06-30 11:00:00,15.0,15.13,14.98,15.1,141345.0,15.0,15.13,14.98,15.1,141345.0
2020-06-30 11:30:00,15.09,15.09,14.94,15.04,61126.0,15.09,15.09,14.94,15.04,61126.0
2020-06-30 12:00:00,15.04,15.12,14.99,15.03,46841.0,15.04,15.12,14.99,15.03,46841.0
2020-06-30 12:30:00,15.03,15.04,14.89,14.92,82516.0,15.03,15.04,14.89,14.92,82516.0
2020-06-30 13:00:00,14.9,14.92,14.75,14.82,76149.0,14.9,14.92,14.75,14.82,76149.0
2020-06-30 13:30:00,14.82,14.95,14.8,14.94,74885.0,14.82,14.95,14.8,14.94,74885.0
2020-06-30 14:00:00,14.94,14.98,14.84,14.88,81988.0,14.94,14.98,14.84,14.88,81988.0
2020-06-30 14:30:00,14.88,14.95,14.86,14.92,106197.0,14.88,14.95,14.86,14.92,106197.0
2020-06-30 15:00:00,14.93,15.12,14.87,15.09,178972.0,14.93,15.12,14.87,15.09,178972.0
2020-06-30 15:30:00,15.1,15.29,15.08,15.21,527383.0,15.1,15.29,15.08,15.21,527383.0
2020-07-01 09:30:00,15.13,15.74,15.06,15.59,142452.0,15.13,15.74,15.06,15.59,142452.0
2020-07-01 10:00:00,15.59,15.84,15.5,15.55,82866.0,15.59,15.84,15.5,15.55,82866.0
2020-07-01 10:30:00,15.56,15.59,15.2,15.28,76797.0,15.56,15.59,15.2,15.28,76797.0
2020-07-01 11:00:00,15.29,15.29,15.04,15.08,80055.0,15.29,15.29,15.04,15.08,80055.0
2020-07-01 11:30:00,15.08,15.19,15.06,15.15,63584.0,15.08,15.19,15.06,15.15,63584.0
2020-07-01 12:00:00,15.15,15.23,15.12,15.13,41611.0,15.15,15.23,15.12,15.13,41611.0
2020-07-01 12:30:00,15.13,15.13,15.01,15.04,41453.0,15.13,15.13,15.01,15.04,41453.0
2020-07-01 13:00:00,15.04,15.06,14.97,15.02,43917.0,15.04,15.06,14.97,15.02,43917.0
2020-07-01 13:30:00,15.02,15.04,14.91,14.92,65327.0,15.02,15.04,14.91,14.92,65327.0
2020-07-01 14:00:00,14.92,15.07,14.92,15.02,73036.0,14.92,15.07,14.92,15.02,73036.0
2020-07-01 14:30:00,15.02,15.02,14.9,14.96,84467.0,15.02,15.02,14.9,14.96,84467.0
2020-07-01 15:00:00,14.97,15.06,14.92,15.06,85429.0,14.97,15.06,14.92,15.06,85429.0
2020-07-01 15:30:00,15.06,15.16,15.02,15.07,440927.0,15.06,15.16,15.02,15.07,440927.0
2020-07-02 09:30:00,15.4,15.66,15.25,15.63,166246.0,15.4,15.66,15.25,15.63,166246.0
2020-07-02 10:00:00,15.62,15.65,15.32,15.32,95390.0,15.62,15.65,15.32,15.32,95390.0
2020-07-02 10:30:00,15.31,15.39,15.12,15.13,152663.0,15.31,15.39,15.12,15.13,152663.0
2020-07-02 11:00:00,15.15,15.22,14.97,15.22,73351.0,15.15,15.22,14.97,15.22,73351.0
2020-07-02 11:30:00,15.22,15.37,15.21,15.25,35120.0,15.22,15.37,15.21,15.25,35120.0
2020-07-02 12:00:00,15.25,15.25,15.14,15.22,30444.0,15.25,15.25,15.14,15.22,30444.0
2020-07-02 12:30:00,15.22,15.29,15.18,15.25,25666.0,15.22,15.29,15.18,15.25,25666.0
2020-07-02 13:00:00,15.25,15.29,15.22,15.25,34369.0,15.25,15.29,15.22,15.25,34369.0
2020-07-02 13:30:00,15.25,15.37,15.22,15.3,64289.0,15.25,15.37,15.22,15.3,64289.0
2020-07-02 14:00:00,15.3,15.41,15.28,15.41,46149.0,15.3,15.41,15.28,15.41,46149.0
2020-07-02 14:30:00,15.41,15.44,15.34,15.36,72969.0,15.41,15.44,15.34,15.36,72969.0
2020-07-02 15:00:00,15.35,15.41,15.33,15.37,127730.0,15.35,15.41,15.33,15.37,127730.0
2020-07-02 15:30:00,15.36,15.41,15.29,15.34,541188.0,15.36,15.41,15.29,15.34,541188.0
2020-07-06 09:30:00,15.75,16.4,15.7,16.07,218885.0,15.75,16.4,15.7,16.07,218885.0
2020-07-06 10:00:00,16.07,16.14,15.76,16.1,228483.0,16.07,16.14,15.76,16.1,228483.0
2020-07-06 10:30:00,16.09,16.54,16.06,16.5,333704.0,16.09,16.54,16.06,16.5,333704.0
2020-07-06 11:00:00,16.51,16.54,16.24,16.38,225462.0,16.51,16.54,16.24,16.38,225462.0
2020-07-06 11:30:00,16.38,16.4,16.14,16.14,170396.0,16.38,16.4,16.14,16.14,170396.0
2020-07-06 12:00:00,16.15,16.36,16.12,16.36,108264.0,16.15,16.36,16.12,16.36,108264.0
2020-07-06 12:30:00,16.36,16.36,16.21,16.34,81472.0,16.36,16.36,16.21,16.34,81472.0
2020-07-06 13:00:00,16.35,16.51,16.26,16.49,74276.0,16.35,16.51,16.26,16.49,74276.0
2020-07-06 13:30:00,16.47,16.58,16.46,16.55,99233.0,16.47,16.58,16.46,16.55,99233.0
2020-07-06 14:00:00,16.55,16.66,16.45,16.5,129238.0,16.55,16.66,16.45,16.5,129238.0
2020-07-06 14:30:00,16.49,16.7,16.47,16.68,190635.0,16.49,16.7,16.47,16.68,190635.0
2020-07-06 15:00:00,16.68,16.74,16.6,16.63,111594.0,16.68,16.74,16.6,16.63,111594.0
2020-07-06 15:30:00,16.63,16.66,16.54,16.62,387735.0,16.63,16.66,16.54,16.62,387735.0
2020-07-07 09:30:00,16.31,16.54,16.18,16.38,139841.0,16.31,16.54,16.18,16.38,139841.0
2020-07-07 10:00:00,16.36,16.46,16.26,16.31,264290.0,16.36,16.46,16.26,16.31,264290.0
2020-07-07 10:30:00,16.32,16.5,16.23,16.49,113706.0,16.32,16.5,16.23,16.49,113706.0
2020-07-07 11:00:00,16.49,16.58,16.36,16.55,170254.0,16.49,16.58,16.36,16.55,170254.0
2020-07-07 11:30:00,16.54,16.59,16.48,16.55,177893.0,16.54,16.59,16.48,16.55,177893.0
2020-07-07 12:00:00,16.55,16.62,16.47,16.58,126121.0,16.55,16.62,16.47,16.58,126121.0
2020-07-07 12:30:00,16.58,16.65,16.55,16.61,171490.0,16.58,16.65,16.55,16.61,171490.0
2020-07-07 13:00:00,16.6,16.8,16.6,16.79,87505.0,16.6,16.8,16.6,16.79,87505.0
2020-07-07 13:30:00,16.78,16.83,16.7,16.75,260379.0,16.78,16.83,16.7,16.75,260379.0
2020-07-07 14:00:00,16.75,16.77,16.66,16.69,76376.0,16.75,16.77,16.66,16.69,76376.0
2020-07-07 14:30:00,16.69,16.75,16.6,16.61,197683.0,16.69,16.75,16.6,16.61,197683.0
2020-07-07 15:00:00,16.62,16.63,16.48,16.48,86122.0,16.62,16.63,16.48,16.48,86122.0
2020-07-07 15:30:00,16.49,16.56,16.41,16.5,394621.0,16.49,16.56,16.41,16.5,394621.0
2020-07-08 09:30:00,16.37,16.64,16.07,16.61,117515.0,16.37,16.64,16.07,16.61,117515.0
2020-07-08 10:00:00,16.61,16.94,16.6,16.69,311238.0,16.61,16.94,16.6,16.69,311238.0
2020-07-08 10:30:00,16.68,17.17,16.66,17.14,477608.0,16.68,17.17,16.66,17.14,477608.0
2020-07-08 11:00:00,17.19,17.25,16.73,16.76,242477.0,17.19,17.25,16.73,16.76,242477.0
2020-07-08 11:30:00,16.77,17.03,16.76,17.01,148758.0,16.77,17.03,16.76,17.01,148758.0
2020-07-08 12:00:00,17.02,17.12,16.99,17.12,64452.0,17.02,17.12,16.99,17.12,64452.0
2020-07-08 12:30:00,17.11,17.15,17.02,17.14,83458.0,17.11,17.15,17.02,17.14,83458.0
2020-07-08 13:00:00,17.14,17.14,16.97,17.0,43752.0,17.14,17.14,16.97,17.0,43752.0
2020-07-08 13:30:00,17.01,17.12,17.0,17.07,54478.0,17.01,17.12,17.0,17.07,54478.0
2020-07-08 14:00:00,17.07,17.26,17.06,17.26,130109.0,17.07,17.26,17.06,17.26,130109.0
2020-07-08 14:30:00,17.25,17.43,17.2,17.43,179737.0,17.25,17.43,17.2,17.43,179737.0
2020-07-08 15:00:00,17.43,17.54,17.38,17.4,170122.0,17.43,17.54,17.38,17.4,170122.0
2020-07-08 15:30:00,17.4,17.53,17.4,17.52,336805.0,17.4,17.53,17.4,17.52,336805.0
2020-07-09 09:30:00,17.36,17.37,16.48,16.6,310887.0,17.36,17.37,16.48,16.6,310887.0
2020-07-09 10:00:00,16.61,16.84,16.47,16.81,241439.0,16.61,16.84,16.47,16.81,241439.0
2020-07-09 10:30:00,16.81,16.85,16.43,16.48,162959.0,16.81,16.85,16.43,16.48,162959.0
2020-07-09 11:00:00,16.48,16.72,16.33,16.72,185601.0,16.48,16.72,16.33,16.72,185601.0
2020-07-09 11:30:00,16.72,16.81,16.63,16.81,89409.0,16.72,16.81,16.63,16.81,89409.0
2020-07-09 12:00:00,16.81,17.01,16.8,16.95,141399.0,16.81,17.01,16.8,16.95,141399.0
2020-07-09 12:30:00,16.94,17.05,16.86,17.05,76090.0,16.94,17.05,16.86,17.05,76090.0
2020-07-09 13:00:00,17.04,17.2,17.02,17.12,98349.0,17.04,17.2,17.02,17.12,98349.0
2020-07-09 13:30:00,17.11,17.16,17.02,17.05,91731.0,17.11,17.16,17.02,17.05,91731.0
2020-07-09 14:00:00,17.04,17.1,16.95,16.96,83745.0,17.04,17.1,16.95,16.96,83745.0
2020-07-09 14:30:00,16.95,16.96,16.75,16.79,127678.0,16.95,16.96,16.75,16.79,127678.0
2020-07-09 15:00:00,16.78,16.84,16.66,16.68,161318.0,16.78,16.84,16.66,16.68,161318.0
2020-07-09 15:30:00,16.67,16.83,16.64,16.75,409692.0,16.67,16.83,16.64,16.75,409692.0
2020-07-10 09:30:00,16.7,17.15,16.44,16.88,134531.0,16.7,17.15,16.44,16.88,134531.0
2020-07-10 10:00:00,16.87,17.07,16.78,16.82,106731.0,16.87,17.07,16.78,16.82,106731.0
2020-07-10 10:30:00,16.82,17.0,16.79,16.85,106551.0,16.82,17.0,16.79,16.85,106551.0
2020-07-10 11:00:00,16.86,16.92,16.77,16.84,69869.0,16.86,16.92,16.77,16.84,69869.0
2020-07-10 11:30:00,16.83,16.87,16.74,16.85,50966.0,16.83,16.87,16.74,16.85,50966.0
2020-07-10 12:00:00,16.84,16.93,16.7,16.72,72977.0,16.84,16.93,16.7,16.72,72977.0
2020-07-10 12:30:00,16.72,16.75,16.65,16.74,32612.0,16.72,16.75,16.65,16.74,32612.0
2020-07-10 13:00:00,16.73,16.73,16.59,16.63,64962.0,16.73,16.73,16.59,16.63,64962.0
2020-07-10 13:30:00,16.63,16.78,16.63,16.71,45204.0,16.63,16.78,16.63,16.71,45204.0
2020-07-10 14:00:00,16.71,16.73,16.5,16.52,96292.0,16.71,16.73,16.5,16.52,96292.0
2020-07-10 14:30:00,16.52,16.61,16.46,16.47,109878.0,16.52,16.61,16.46,16.47,109878.0
2020-07-10 15:00:00,16.45,16.58,16.41,16.51,171241.0,16.45,16.58,16.41,16.51,171241.0
2020-07-10 15:30:00,16.5,16.56,16.44,16.49,432699.0,16.5,16.56,16.44,16.49,432699.0
2020-07-13 09:30:00,16.8,16.8,16.27,16.27,140504.0,16.8,16.8,16.27,16.27,140504.0
2020-07-13 10:00:00,16.29,16.52,16.16,16.46,134317.0,16.29,16.52,16.16,16.46,134317.0
2020-07-13 10:30:00,16.47,16.54,16.21,16.39,83471.0,16.47,16.54,16.21,16.39,83471.0
2020-07-13 11:00:00,16.38,16.38,16.27,16.37,58671.0,16.38,16.38,16.27,16.37,58671.0
2020-07-13 11:30:00,16.36,16.46,16.35,16.45,54453.0,16.36,16.46,16.35,16.45,54453.0
2020-07-13 12:00:00,16.44,16.47,16.39,16.43,41144.0,16.44,16.47,16.39,16.43,41144.0
2020-07-13 12:30:00,16.44,16.57,16.44,16.55,82625.0,16.44,16.57,16.44,16.55,82625.0
2020-07-13 13:00:00,16.56,16.64,16.49,16.51,72339.0,16.56,16.64,16.49,16.51,72339.0
2020-07-13 13:30:00,16.52,16.66,16.52,16.62,48910.0,16.52,16.66,16.52,16.62,48910.0
2020-07-13 14:00:00,16.62,16.62,16.48,16.5,63260.0,16.62,16.62,16.48,16.5,63260.0
2020-07-13 14:30:00,16.49,16.58,16.44,16.57,60773.0,16.49,16.58,16.44,16.57,60773.0
2020-07-13 15:00:00,16.57,16.57,16.41,16.43,86114.0,16.57,16.57,16.41,16.43,86114.0
2020-07-13 15:30:00,16.43,16.44,16.22,16.24,308093.0,16.43,16.44,16.22,16.24,308093.0
2020-07-14 09:30:00,16.18,16.18,15.78,16.01,163784.0,16.18,16.18,15.78,16.01,163784.0
2020-07-14 10:00:00,16.01,16.06,15.68,16.05,108178.0,16.01,16.06,15.68,16.05,108178.0
2020-07-14 10:30:00,16.05,16.15,15.98,16.03,156518.0,16.05,16.15,15.98,16.03,156518.0
2020-07-14 11:00:00,16.03,16.15,15.79,15.79,261198.0,16.03,16.15,15.79,15.79,261198.0
2020-07-14 11:30:00,15.8,15.96,15.78,15.94,66102.0,15.8,15.96,15.78,15.94,66102.0
2020-07-14 12:00:00,15.94,15.94,15.78,15.78,52871.0,15.94,15.94,15.78,15.78,52871.0
2020-07-14 12:30:00,15.79,15.83,15.72,15.75,51604.0,15.79,15.83,15.72,15.75,51604.0
2020-07-14 13:00:00,15.74,15.76,15.67,15.67,75177.0,15.74,15.76,15.67,15.67,75177.0
2020-07-14 13:30:00,15.67,15.97,15.65,15.92,98745.0,15.67,15.97,15.65,15.92,98745.0
2020-07-14 14:00:00,15.91,15.97,15.83,15.83,69937.0,15.91,15.97,15.83,15.83,69937.0
2020-07-14 14:30:00,15.84,15.91,15.77,15.89,84801.0,15.84,15.91,15.77,15.89,84801.0
2020-07-14 15:00:00,15.89,15.9,15.75,15.85,136175.0,15.89,15.9,15.75,15.85,136175.0
2020-07-14 15:30:00,15.86,15.96,15.8,15.96,256213.0,15.86,15.96,15.8,15.96,256213.0
2020-07-15 09:30:00,16.64,17.25,16.33,17.11,233294.0,16.64,17.25,16.33,17.11,233294.0
2020-07-15 10:00:00,17.13,17.14,16.77,16.92,141759.0,17.13,17.14,16.77,16.92,141759.0
2020-07-15 10:30:00,16.92,17.11,16.91,17.09,107945.0,16.92,17.11,16.91,17.09,107945.0
2020-07-15 11:00:00,17.1,17.13,16.62,16.72,133343.0,17.1,17.13,16.62,16.72,133343.0
2020-07-15 11:30:00,16.72,16.92,16.69,16.81,121664.0,16.72,16.92,16.69,16.81,121664.0
2020-07-15 12:00:00,16.81,16.98,16.73,16.95,72041.0,16.81,16.98,16.73,16.95,72041.0
2020-07-15 12:30:00,16.94,16.95,16.84,16.94,32988.0,16.94,16.95,16.84,16.94,32988.0
2020-07-15 13:00:00,16.93,16.99,16.89,16.94,41426.0,16.93,16.99,16.89,16.94,41426.0
2020-07-15 13:30:00,16.93,17.03,16.9,17.03,42978.0,16.93,17.03,16.9,17.03,42978.0
2020-07-15 14:00:00,17.02,17.17,17.02,17.12,62009.0,17.02,17.17,17.02,17.12,62009.0
2020-07-15 14:30:00,17.12,17.24,17.12,17.13,68523.0,17.12,17.24,17.12,17.13,68523.0
2020-07-15 15:00:00,17.13,17.22,17.1,17.17,100018.0,17.13,17.22,17.1,17.17,100018.0
2020-07-15 15:30:00,17.17,17.32,17.15,17.27,415133.0,17.17,17.32,17.15,17.27,415133.0
2020-07-16 09:30:00,17.06,17.55,16.91,17.49,114829.0,17.06,17.55,16.91,17.49,114829.0
2020-07-16 10:00:00,17.44,17.49,17.13,17.31,132761.0,17.44,17.49,17.13,17.31,132761.0
2020-07-16 10:30:00,17.28,17.29,17.0,17.06,87816.0,17.28,17.29,17.0,17.06,87816.0
2020-07-16 11:00:00,17.06,17.1,16.88,17.08,62937.0,17.06,17.1,16.88,17.08,62937.0
2020-07-16 11:30:00,17.08,17.12,16.96,17.08,46023.0,17.08,17.12,16.96,17.08,46023.0
2020-07-16 12:00:00,17.07,17.16,17.05,17.07,46725.0,17.07,17.16,17.05,17.07,46725.0
2020-07-16 12:30:00,17.09,17.1,16.95,16.97,29104.0,17.09,17.1,16.95,16.97,29104.0
2020-07-16 13:00:00,16.96,17.07,16.94,17.07,42572.0,16.96,17.07,16.94,17.07,42572.0
2020-07-16 13:30:00,17.06,17.13,17.02,17.05,38649.0,17.06,17.13,17.02,17.05,38649.0
2020-07-16 14:00:00,17.04,17.07,16.97,17.03,39909.0,17.04,17.07,16.97,17.03,39909.0
2020-07-16 14:30:00,17.03,17.03,16.86,16.87,59279.0,17.03,17.03,16.86,16.87,59279.0
2020-07-16 15:00:00,16.87,16.95,16.84,16.95,81023.0,16.87,16.95,16.84,16.95,81023.0
2020-07-16 15:30:00,16.95,16.96,16.85,16.89,332307.0,16.95,16.96,16.85,16.89,332307.0
2020-07-17 09:30:00,16.92,16.93,16.43,16.47,71146.0,16.92,16.93,16.43,16.47,71146.0
2020-07-17 10:00:00,16.48,16.52,16.38,16.41,68543.0,16.48,16.52,16.38,16.41,68543.0
2020-07-17 10:30:00,16.42,16.7,16.35,16.64,153254.0,16.42,16.7,16.35,16.64,153254.0
2020-07-17 11:00:00,16.65,16.72,16.54,16.6,76542.0,16.65,16.72,16.54,16.6,76542.0
2020-07-17 11:30:00,16.6,16.63,16.52,16.56,40642.0,16.6,16.63,16.52,16.56,40642.0
2020-07-17 12:00:00,16.56,16.59,16.42,16.44,38565.0,16.56,16.59,16.42,16.44,38565.0
2020-07-17 12:30:00,16.44,16.55,16.39,16.48,44647.0,16.44,16.55,16.39,16.48,44647.0
2020-07-17 13:00:00,16.48,16.52,16.43,16.5,35087.0,16.48,16.52,16.43,16.5,35087.0
2020-07-17 13:30:00,16.5,16.5,16.44,16.46,23961.0,16.5,16.5,16.44,16.46,23961.0
2020-07-17 14:00:00,16.46,16.5,16.4,16.41,32831.0,16.46,16.5,16.4,16.41,32831.0
2020-07-17 14:30:00,16.41,16.44,16.36,16.43,49924.0,16.41,16.44,16.36,16.43,49924.0
2020-07-17 15:00:00,16.42,16.48,16.39,16.46,73898.0,16.42,16.48,16.39,16.46,73898.0
2020-07-17 15:30:00,16.46,16.48,16.37,16.39,296567.0,16.46,16.48,16.37,16.39,296567.0
2020-07-20 09:30:00,15.58,15.72,14.9,15.11,972300.0,15.58,15.72,14.9,15.11,972300.0
2020-07-20 10:00:00,15.09,15.31,15.01,15.29,346397.0,15.09,15.31,15.01,15.29,346397.0
2020-07-20 10:30:00,15.3,15.5,15.27,15.38,245210.0,15.3,15.5,15.27,15.38,245210.0
2020-07-20 11:00:00,15.39,15.45,15.12,15.18,150543.0,15.39,15.45,15.12,15.18,150543.0
2020-07-20 11:30:00,15.18,15.26,15.05,15.12,244530.0,15.18,15.26,15.05,15.12,244530.0
2020-07-20 12:00:00,15.11,15.26,15.04,15.24,121317.0,15.11,15.26,15.04,15.24,121317.0
2020-07-20 12:30:00,15.24,15.3,15.19,15.26,116755.0,15.24,15.3,15.19,15.26,116755.0
2020-07-20 13:00:00,15.26,15.35,15.19,15.3,83824.0,15.26,15.35,15.19,15.3,83824.0
2020-07-20 13:30:00,15.3,15.39,15.25,15.37,99896.0,15.3,15.39,15.25,15.37,99896.0
2020-07-20 14:00:00,15.37,15.42,15.21,15.32,97297.0,15.37,15.42,15.21,15.32,97297.0
2020-07-20 14:30:00,15.32,15.38,15.28,15.37,108983.0,15.32,15.38,15.28,15.37,108983.0
2020-07-20 15:00:00,15.37,15.39,15.32,15.35,126376.0,15.37,15.39,15.32,15.35,126376.0
2020-07-20 15:30:00,15.36,15.4,15.26,15.26,412979.0,15.36,15.4,15.26,15.26,412979.0
2020-07-21 09:30:00,15.5,15.79,15.35,15.56,260829.0,15.5,15.79,15.35,15.56,260829.0
2020-07-21 10:00:00,15.58,15.58,15.3,15.33,119584.0,15.58,15.58,15.3,15.33,119584.0
2020-07-21 10:30:00,15.33,15.67,15.28,15.64,89942.0,15.33,15.67,15.28,15.64,89942.0
2020-07-21 11:00:00,15.65,15.87,15.64,15.8,133088.0,15.65,15.87,15.64,15.8,133088.0
2020-07-21 11:30:00,15.81,15.96,15.76,15.93,71076.0,15.81,15.96,15.76,15.93,71076.0
2020-07-21 12:00:00,15.93,15.94,15.84,15.9,49496.0,15.93,15.94,15.84,15.9,49496.0
2020-07-21 12:30:00,15.9,16.03,15.87,16.02,42854.0,15.9,16.03,15.87,16.02,42854.0
2020-07-21 13:00:00,16.02,16.08,15.96,15.98,45477.0,16.02,16.08,15.96,15.98,45477.0
2020-07-21 13:30:00,15.97,16.03,15.9,15.92,46314.0,15.97,16.03,15.9,15.92,46314.0
2020-07-21 14:00:00,15.92,15.98,15.89,15.98,91776.0,15.92,15.98,15.89,15.98,91776.0
2020-07-21 14:30:00,15.97,16.02,15.92,16.0,69820.0,15.97,16.02,15.92,16.0,69820.0
2020-07-21 15:00:00,16.0,16.01,15.93,16.0,108672.0,16.0,16.01,15.93,16.0,108672.0
2020-07-21 15:30:00,16.0,16.06,15.94,16.01,364667.0,16.0,16.06,15.94,16.01,364667.0
2020-07-22 09:30:00,15.77,15.92,15.5,15.5,149954.0,15.77,15.92,15.5,15.5,149954.0
2020-07-22 10:00:00,15.5,15.7,15.42,15.6,142374.0,15.5,15.7,15.42,15.6,142374.0
2020-07-22 10:30:00,15.6,15.72,15.5,15.58,212659.0,15.6,15.72,15.5,15.58,212659.0
2020-07-22 11:00:00,15.58,15.69,15.46,15.65,69076.0,15.58,15.69,15.46,15.65,69076.0
2020-07-22 11:30:00,15.65,15.66,15.52,15.54,45171.0,15.65,15.66,15.52,15.54,45171.0
2020-07-22 12:00:00,15.55,15.57,15.43,15.46,44084.0,15.55,15.57,15.43,15.46,44084.0
2020-07-22 12:30:00,15.45,15.57,15.45,15.54,35664.0,15.45,15.57,15.45,15.54,35664.0
2020-07-22 13:00:00,15.54,15.6,15.52,15.53,41283.0,15.54,15.6,15.52,15.53,41283.0
2020-07-22 13:30:00,15.52,15.56,15.42,15.43,65112.0,15.52,15.56,15.42,15.43,65112.0
2020-07-22 14:00:00,15.42,15.54,15.39,15.42,77281.0,15.42,15.54,15.39,15.42,77281.0
2020-07-22 14:30:00,15.41,15.56,15.35,15.55,124833.0,15.41,15.56,15.35,15.55,124833.0
2020-07-22 15:00:00,15.56,15.76,15.54,15.72,150630.0,15.56,15.76,15.54,15.72,150630.0
2020-07-22 15:30:00,15.73,15.94,15.72,15.91,336440.0,15.73,15.94,15.72,15.91,336440.0
2020-07-23 09:30:00,15.79,15.97,15.66,15.82,113596.0,15.79,15.97,15.66,15.82,113596.0
2020-07-23 10:00:00,15.82,16.02,15.78,15.83,132361.0,15.82,16.02,15.78,15.83,132361.0
2020-07-23 10:30:00,15.83,16.02,15.81,15.92,114442.0,15.83,16.02,15.81,15.92,114442.0
2020-07-23 11:00:00,15.93,16.01,15.88,16.0,57858.0,15.93,16.01,15.88,16.0,57858.0
2020-07-23 11:30:00,15.98,16.27,15.96,16.26,173461.0,15.98,16.27,15.96,16.26,173461.0
2020-07-23 12:00:00,16.26,16.37,16.22,16.25,93129.0,16.26,16.37,16.22,16.25,93129.0
2020-07-23 12:30:00,16.25,16.34,16.13,16.13,92741.0,16.25,16.34,16.13,16.13,92741.0
2020-07-23 13:00:00,16.13,16.16,16.0,16.11,108419.0,16.13,16.16,16.0,16.11,108419.0
2020-07-23 13:30:00,16.11,16.14,15.97,16.0,82959.0,16.11,16.14,15.97,16.0,82959.0
2020-07-23 14:00:00,16.0,16.0,15.86,15.93,73375.0,16.0,16.0,15.86,15.93,73375.0
2020-07-23 14:30:00,15.93,16.0,15.89,16.0,67158.0,15.93,16.0,15.89,16.0,67158.0
2020-07-23 15:00:00,16.0,16.03,15.94,15.99,85797.0,16.0,16.03,15.94,15.99,85797.0
2020-07-23 15:30:00,15.98,16.06,15.94,16.04,224105.0,15.98,16.06,15.94,16.04,224105.0
2020-07-24 09:30:00,16.06,16.27,15.76,15.89,160765.0,16.06,16.27,15.76,15.89,160765.0
2020-07-24 10:00:00,15.89,15.94,15.8,15.92,62906.0,15.89,15.94,15.8,15.92,62906.0
2020-07-24 10:30:00,15.93,16.03,15.89,15.93,56249.0,15.93,16.03,15.89,15.93,56249.0
2020-07-24 11:00:00,15.92,16.02,15.82,15.82,60665.0,15.92,16.02,15.82,15.82,60665.0
2020-07-24 11:30:00,15.81,15.9,15.79,15.86,35166.0,15.81,15.9,15.79,15.86,35166.0
2020-07-24 12:00:00,15.86,16.02,15.8,15.98,59906.0,15.86,16.02,15.8,15.98,59906.0
2020-07-24 12:30:00,15.99,15.99,15.78,15.78,96385.0,15.99,15.99,15.78,15.78,96385.0
2020-07-24 13:00:00,15.78,15.79,15.64,15.7,157844.0,15.78,15.79,15.64,15.7,157844.0
2020-07-24 13:30:00,15.7,15.71,15.59,15.63,67883.0,15.7,15.71,15.59,15.63,67883.0
2020-07-24 14:00:00,15.63,15.66,15.55,15.56,53132.0,15.63,15.66,15.55,15.56,53132.0
2020-07-24 14:30:00,15.56,15.56,15.46,15.5,161282.0,15.56,15.56,15.46,15.5,161282.0
2020-07-24 15:00:00,15.5,15.53,15.41,15.45,117776.0,15.5,15.53,15.41,15.45,117776.0
2020-07-24 15:30:00,15.45,15.52,15.36,15.42,321692.0,15.45,15.52,15.36,15.42,321692.0
2020-07-27 09:30:00,15.38,15.54,14.91,14.98,122869.0,15.38,15.54,14.91,14.98,122869.0
2020-07-27 10:00:00,14.98,15.16,14.9,15.14,133306.0,14.98,15.16,14.9,15.14,133306.0
2020-07-27 10:30:00,15.13,15.28,15.08,15.25,186915.0,15.13,15.28,15.08,15.25,186915.0
2020-07-27 11:00:00,15.25,15.32,15.08,15.11,151541.0,15.25,15.32,15.08,15.11,151541.0
2020-07-27 11:30:00,15.11,15.22,15.11,15.16,49301.0,15.11,15.22,15.11,15.16,49301.0
2020-07-27 12:00:00,15.16,15.29,15.15,15.24,71091.0,15.16,15.29,15.15,15.24,71091.0
2020-07-27 12:30:00,15.23,15.26,15.17,15.2,45219.0,15.23,15.26,15.17,15.2,45219.0
2020-07-27 13:00:00,15.2,15.22,15.14,15.2,42881.0,15.2,15.22,15.14,15.2,42881.0
2020-07-27 13:30:00,15.19,15.22,15.09,15.2,113500.0,15.19,15.22,15.09,15.2,113500.0
2020-07-27 14:00:00,15.2,15.26,15.15,15.24,118834.0,15.2,15.26,15.15,15.24,118834.0
2020-07-27 14:30:00,15.25,15.3,15.21,15.28,122267.0,15.25,15.3,15.21,15.28,122267.0
2020-07-27 15:00:00,15.28,15.37,15.26,15.36,110956.0,15.28,15.37,15.26,15.36,110956.0
2020-07-27 15:30:00,15.36,15.47,15.35,15.41,501013.0,15.36,15.47,15.35,15.41,501013.0
2020-07-28 09:30:00,15.45,15.68,15.45,15.64,213966.0,15.45,15.68,15.45,15.64,213966.0
2020-07-28 10:00:00,15.65,15.79,15.61,15.78,118143.0,15.65,15.79,15.61,15.78,118143.0
2020-07-28 10:30:00,15.78,15.8,15.56,15.76,84990.0,15.78,15.8,15.56,15.76,84990.0
2020-07-28 11:00:00,15.74,15.8,15.63,15.74,37855.0,15.74,15.8,15.63,15.74,37855.0
2020-07-28 11:30:00,15.75,15.76,15.71,15.75,42325.0,15.75,15.76,15.71,15.75,42325.0
2020-07-28 12:00:00,15.74,15.76,15.66,15.68,38911.0,15.74,15.76,15.66,15.68,38911.0
2020-07-28 12:30:00,15.67,15.68,15.64,15.67,25663.0,15.67,15.68,15.64,15.67,25663.0
2020-07-28 13:00:00,15.67,15.73,15.6,15.73,71860.0,15.67,15.73,15.6,15.73,71860.0
2020-07-28 13:30:00,15.73,15.81,15.68,15.78,132964.0,15.73,15.81,15.68,15.78,132964.0
2020-07-28 14:00:00,15.79,15.88,15.78,15.84,105820.0,15.79,15.88,15.78,15.84,105820.0
2020-07-28 14:30:00,15.83,15.91,15.82,15.9,113971.0,15.83,15.91,15.82,15.9,113971.0
2020-07-28 15:00:00,15.9,16.02,15.86,15.96,189520.0,15.9,16.02,15.86,15.96,189520.0
2020-07-28 15:30:00,15.96,16.02,15.74,15.74,515524.0,15.96,16.02,15.74,15.74,515524.0
2020-07-29 09:30:00,15.98,16.83,15.75,16.7,233987.0,15.98,16.83,15.75,16.7,233987.0
2020-07-29 10:00:00,16.7,16.92,16.65,16.77,183467.0,16.7,16.92,16.65,16.77,183467.0
2020-07-29 10:30:00,16.78,16.95,16.76,16.86,102549.0,16.78,16.95,16.76,16.86,102549.0
2020-07-29 11:00:00,16.86,16.95,16.77,16.9,91690.0,16.86,16.95,16.77,16.9,91690.0
2020-07-29 11:30:00,16.91,17.08,16.85,17.06,143790.0,16.91,17.08,16.85,17.06,143790.0
2020-07-29 12:00:00,17.05,17.15,17.02,17.1,151668.0,17.05,17.15,17.02,17.1,151668.0
2020-07-29 12:30:00,17.11,17.24,17.1,17.21,117394.0,17.11,17.24,17.1,17.21,117394.0
2020-07-29 13:00:00,17.21,17.3,17.13,17.27,127822.0,17.21,17.3,17.13,17.27,127822.0
2020-07-29 13:30:00,17.27,17.33,17.23,17.32,182379.0,17.27,17.33,17.23,17.32,182379.0
2020-07-29 14:00:00,17.32,17.33,17.19,17.2,225798.0,17.32,17.33,17.19,17.2,225798.0
2020-07-29 14:30:00,17.2,17.21,17.03,17.19,254921.0,17.2,17.21,17.03,17.19,254921.0
2020-07-29 15:00:00,17.19,17.3,17.14,17.27,323143.0,17.19,17.3,17.14,17.27,323143.0
2020-07-29 15:30:00,17.27,17.36,17.25,17.33,824319.0,17.27,17.36,17.25,17.33,824319.0
2020-07-30 09:30:00,17.05,17.16,16.52,16.57,121330.0,17.05,17.16,16.52,16.57,121330.0
2020-07-30 10:00:00,16.57,16.64,16.47,16.64,97794.0,16.57,16.64,16.47,16.64,97794.0
2020-07-30 10:30:00,16.64,16.71,16.52,16.59,147784.0,16.64,16.71,16.52,16.59,147784.0
2020-07-30 11:00:00,16.59,16.73,16.58,16.71,83375.0,16.59,16.73,16.58,16.71,83375.0
2020-07-30 11:30:00,16.7,16.7,16.45,16.47,84367.0,16.7,16.7,16.45,16.47,84367.0
2020-07-30 12:00:00,16.48,16.5,16.28,16.3,130837.0,16.48,16.5,16.28,16.3,130837.0
2020-07-30 12:30:00,16.3,16.38,16.22,16.3,100246.0,16.3,16.38,16.22,16.3,100246.0
2020-07-30 13:00:00,16.3,16.35,16.22,16.24,67591.0,16.3,16.35,16.22,16.24,67591.0
2020-07-30 13:30:00,16.25,16.25,16.11,16.13,86861.0,16.25,16.25,16.11,16.13,86861.0
2020-07-30 14:00:00,16.12,16.27,16.11,16.25,95318.0,16.12,16.27,16.11,16.25,95318.0
2020-07-30 14:30:00,16.25,16.32,16.23,16.25,73600.0,16.25,16.32,16.23,16.25,73600.0
2020-07-30 15:00:00,16.25,16.3,16.12,16.2,149759.0,16.25,16.3,16.12,16.2,149759.0
2020-07-30 15:30:00,16.19,16.29,16.14,16.25,346896.0,16.19,16.29,16.14,16.25,346896.0
2020-07-31 09:30:00,16.27,16.38,15.92,16.09,112852.0,16.27,16.38,15.92,16.09,112852.0
2020-07-31 10:00:00,16.07,16.19,15.84,15.9,106737.0,16.07,16.19,15.84,15.9,106737.0
2020-07-31 10:30:00,15.92,16.14,15.92,16.13,55071.0,15.92,16.14,15.92,16.13,55071.0
2020-07-31 11:00:00,16.14,16.16,16.01,16.05,31332.0,16.14,16.16,16.01,16.05,31332.0
2020-07-31 11:30:00,16.06,16.2,16.01,16.2,49216.0,16.06,16.2,16.01,16.2,49216.0
2020-07-31 12:00:00,16.19,16.29,16.14,16.27,60839.0,16.19,16.29,16.14,16.27,60839.0
2020-07-31 12:30:00,16.26,16.27,16.12,16.21,39008.0,16.26,16.27,16.12,16.21,39008.0
2020-07-31 13:00:00,16.21,16.27,16.19,16.27,20803.0,16.21,16.27,16.19,16.27,20803.0
2020-07-31 13:30:00,16.27,16.38,16.26,16.37,47735.0,16.27,16.38,16.26,16.37,47735.0
2020-07-31 14:00:00,16.38,16.42,16.32,16.4,62046.0,16.38,16.42,16.32,16.4,62046.0
2020-07-31 14:30:00,16.4,16.47,16.36,16.41,75357.0,16.4,16.47,16.36,16.41,75357.0
2020-07-31 15:00:00,16.42,16.43,16.33,16.36,87586.0,16.42,16.43,16.33,16.36,87586.0
2020-07-31 15:30:00,16.37,16.57,16.33,16.54,598422.0,16.37,16.57,16.33,16.54,598422.0
2020-08-03 09:30:00,16.69,16.88,16.4,16.87,196159.0,16.69,16.88,16.4,16.87,196159.0
2020-08-03 10:00:00,16.86,17.21,16.85,17.1,134730.0,16.86,17.21,16.85,17.1,134730.0
2020-08-03 10:30:00,17.09,17.2,16.71,16.79,181118.0,17.09,17.2,16.71,16.79,181118.0
2020-08-03 11:00:00,16.78,16.93,16.7,16.87,116414.0,16.78,16.93,16.7,16.87,116414.0
2020-08-03 11:30:00,16.87,17.11,16.86,17.07,106917.0,16.87,17.11,16.86,17.07,106917.0
2020-08-03 12:00:00,17.07,17.11,16.98,17.08,68788.0,17.07,17.11,16.98,17.08,68788.0
2020-08-03 12:30:00,17.07,17.28,17.06,17.2,120628.0,17.07,17.28,17.06,17.2,120628.0
2020-08-03 13:00:00,17.21,17.3,17.18,17.3,64259.0,17.21,17.3,17.18,17.3,64259.0
2020-08-03 13:30:00,17.3,17.34,17.18,17.32,96849.0,17.3,17.34,17.18,17.32,96849.0
2020-08-03 14:00:00,17.32,17.41,17.27,17.39,89175.0,17.32,17.41,17.27,17.39,89175.0
2020-08-03 14:30:00,17.39,17.42,17.27,17.32,83452.0,17.39,17.42,17.27,17.32,83452.0
2020-08-03 15:00:00,17.32,17.59,17.31,17.58,380353.0,17.32,17.59,17.31,17.58,380353.0
2020-08-03 15:30:00,17.57,17.78,17.49,17.63,973149.0,17.57,17.78,17.49,17.63,973149.0
2020-08-04 09:30:00,17.54,17.99,17.46,17.81,217133.0,17.54,17.99,17.46,17.81,217133.0
2020-08-04 10:00:00,17.82,18.05,17.78,17.83,159485.0,17.82,18.05,17.78,17.83,159485.0
2020-08-04 10:30:00,17.84,18.0,17.76,17.95,99588.0,17.84,18.0,17.76,17.95,99588.0
2020-08-04 11:00:00,17.96,17.97,17.83,17.9,112385.0,17.96,17.97,17.83,17.9,112385.0
2020-08-04 11:30:00,17.89,17.9,17.75,17.77,88691.0,17.89,17.9,17.75,17.77,88691.0
2020-08-04 12:00:00,17.76,17.76,17.67,17.72,81179.0,17.76,17.76,17.67,17.72,81179.0
2020-08-04 12:30:00,17.72,17.92,17.72,17.91,119284.0,17.72,17.92,17.72,17.91,119284.0
2020-08-04 13:00:00,17.91,18.1,17.89,18.02,81026.0,17.91,18.1,17.89,18.02,81026.0
2020-08-04 13:30:00,18.02,18.19,18.01,18.16,102357.0,18.02,18.19,18.01,18.16,102357.0
2020-08-04 14:00:00,18.17,18.27,18.15,18.19,98301.0,18.17,18.27,18.15,18.19,98301.0
2020-08-04 14:30:00,18.19,18.35,18.16,18.33,137221.0,18.19,18.35,18.16,18.33,137221.0
2020-08-04 15:00:00,18.32,18.37,18.18,18.29,152086.0,18.32,18.37,18.18,18.29,152086.0
2020-08-04 15:30:00,18.29,18.41,18.26,18.39,495975.0,18.29,18.41,18.26,18.39,495975.0
2020-08-05 09:30:00,18.83,18.98,18.31,18.44,170111.0,18.83,18.98,18.31,18.44,170111.0
2020-08-05 10:00:00,18.44,18.67,18.31,18.38,133838.0,18.44,18.67,18.31,18.38,133838.0
2020-08-05 10:30:00,18.38,18.47,18.23,18.36,74610.0,18.38,18.47,18.23,18.36,74610.0
2020-08-05 11:00:00,18.37,18.46,18.33,18.41,94704.0,18.37,18.46,18.33,18.41,94704.0
2020-08-05 11:30:00,18.4,18.63,18.39,18.6,129816.0,18.4,18.63,18.39,18.6,129816.0
2020-08-05 12:00:00,18.6,18.63,18.48,18.52,70670.0,18.6,18.63,18.48,18.52,70670.0
2020-08-05 12:30:00,18.53,18.62,18.48,18.6,49001.0,18.53,18.62,18.48,18.6,49001.0
2020-08-05 13:00:00,18.58,18.75,18.58,18.74,64840.0,18.58,18.75,18.58,18.74,64840.0
2020-08-05 13:30:00,18.74,18.76,18.64,18.64,101667.0,18.74,18.76,18.64,18.64,101667.0
2020-08-05 14:00:00,18.65,18.69,18.63,18.68,56581.0,18.65,18.69,18.63,18.68,56581.0
2020-08-05 14:30:00,18.68,18.72,18.65,18.68,69089.0,18.68,18.72,18.65,18.68,69089.0
2020-08-05 15:00:00,18.68,18.81,18.67,18.8,60791.0,18.68,18.81,18.67,18.8,60791.0
2020-08-05 15:30:00,18.8,19.03,18.8,18.98,431734.0,18.8,19.03,18.8,18.98,431734.0
2020-08-06 09:30:00,19.08,19.14,18.69,18.96,309971.0,19.08,19.14,18.69,18.96,309971.0
2020-08-06 10:00:00,18.91,19.22,18.86,19.16,114433.0,18.91,19.22,18.86,19.16,114433.0
2020-08-06 10:30:00,19.15,19.27,18.87,18.88,149329.0,19.15,19.27,18.87,18.88,149329.0
2020-08-06 11:00:00,18.88,19.05,18.86,18.86,124473.0,18.88,19.05,18.86,18.86,124473.0
2020-08-06 11:30:00,18.86,18.87,18.68,18.72,83452.0,18.86,18.87,18.68,18.72,83452.0
2020-08-06 12:00:00,18.73,18.78,18.61,18.71,46867.0,18.73,18.78,18.61,18.71,46867.0
2020-08-06 12:30:00,18.71,18.83,18.66,18.81,53094.0,18.71,18.83,18.66,18.81,53094.0
2020-08-06 13:00:00,18.81,19.09,18.79,19.06,191652.0,18.81,19.09,18.79,19.06,191652.0
2020-08-06 13:30:00,19.06,19.16,19.03,19.08,72524.0,19.06,19.16,19.03,19.08,72524.0
2020-08-06 14:00:00,19.09,19.27,19.08,19.21,106729.0,19.09,19.27,19.08,19.21,106729.0
2020-08-06 14:30:00,19.21,19.26,19.08,19.24,176765.0,19.21,19.26,19.08,19.24,176765.0
2020-08-06 15:00:00,19.24,19.31,19.2,19.27,217004.0,19.24,19.31,19.2,19.27,217004.0
2020-08-06 15:30:00,19.27,19.3,19.14,19.14,579275.0,19.27,19.3,19.14,19.14,579275.0
2020-08-07 09:30:00,19.07,19.19,18.84,19.03,121415.0,19.07,19.19,18.84,19.03,121415.0
2020-08-07 10:00:00,19.03,19.24,19.01,19.06,57022.0,19.03,19.24,19.01,19.06,57022.0
2020-08-07 10:30:00,19.07,19.31,19.0,19.07,96742.0,19.07,19.31,19.0,19.07,96742.0
2020-08-07 11:00:00,19.07,19.19,18.97,19.0,89833.0,19.07,19.19,18.97,19.0,89833.0
2020-08-07 11:30:00,18.99,19.1,18.97,19.04,62984.0,18.99,19.1,18.97,19.04,62984.0
2020-08-07 12:00:00,19.04,19.23,19.03,19.23,52178.0,19.04,19.23,19.03,19.23,52178.0
2020-08-07 12:30:00,19.22,19.35,19.12,19.14,83518.0,19.22,19.35,19.12,19.14,83518.0
2020-08-07 13:00:00,19.15,19.25,19.09,19.25,55506.0,19.15,19.25,19.09,19.25,55506.0
2020-08-07 13:30:00,19.24,19.27,19.15,19.16,37397.0,19.24,19.27,19.15,19.16,37397.0
2020-08-07 14:00:00,19.17,19.27,19.14,19.23,75288.0,19.17,19.27,19.14,19.23,75288.0
2020-08-07 14:30:00,19.24,19.43,19.21,19.41,83926.0,19.24,19.43,19.21,19.41,83926.0
2020-08-07 15:00:00,19.4,19.41,19.28,19.32,130775.0,19.4,19.41,19.28,19.32,130775.0
2020-08-07 15:30:00,19.32,19.38,19.25,19.31,413065.0,19.32,19.38,19.25,19.31,413065.0
2020-08-10 09:30:00,19.6,19.6,18.78,18.89,405064.0,19.6,19.6,18.78,18.89,405064.0
2020-08-10 10:00:00,18.91,19.21,18.88,19.15,186309.0,18.91,19.21,18.88,19.15,186309.0
2020-08-10 10:30:00,19.14,19.46,19.12,19.21,314476.0,19.14,19.46,19.12,19.21,314476.0
2020-08-10 11:00:00,19.21,19.5,19.13,19.5,247260.0,19.21,19.5,19.13,19.5,247260.0
2020-08-10 11:30:00,19.5,19.5,19.31,19.41,156394.0,19.5,19.5,19.31,19.41,156394.0
2020-08-10 12:00:00,19.41,19.48,19.41,19.42,105633.0,19.41,19.48,19.41,19.42,105633.0
2020-08-10 12:30:00,19.42,19.48,19.37,19.45,210808.0,19.42,19.48,19.37,19.45,210808.0
2020-08-10 13:00:00,19.45,19.48,19.4,19.48,192753.0,19.45,19.48,19.4,19.48,192753.0
2020-08-10 13:30:00,19.48,19.85,19.47,19.73,342937.0,19.48,19.85,19.47,19.73,342937.0
2020-08-10 14:00:00,19.73,19.79,19.66,19.7,70439.0,19.73,19.79,19.66,19.7,70439.0
2020-08-10 14:30:00,19.7,19.75,19.55,19.62,178547.0,19.7,19.75,19.55,19.62,178547.0
2020-08-10 15:00:00,19.61,19.63,19.55,19.59,130831.0,19.61,19.63,19.55,19.59,130831.0
2020-08-10 15:30:00,19.59,19.59,19.42,19.45,493086.0,19.59,19.59,19.42,19.45,493086.0
2020-08-11 09:30:00,19.97,20.34,19.86,19.97,612364.0,19.97,20.34,19.86,19.97,612364.0
2020-08-11 10:00:00,19.96,19.96,19.66,19.68,222050.0,19.96,19.96,19.66,19.68,222050.0
2020-08-11 10:30:00,19.68,19.84,19.49,19.56,207645.0,19.68,19.84,19.49,19.56,207645.0
2020-08-11 11:00:00,19.56,19.66,19.47,19.63,113859.0,19.56,19.66,19.47,19.63,113859.0
2020-08-11 11:30:00,19.62,19.79,19.62,19.73,77086.0,19.62,19.79,19.62,19.73,77086.0
2020-08-11 12:00:00,19.73,19.97,19.67,19.9,182778.0,19.73,19.97,19.67,19.9,182778.0
2020-08-11 12:30:00,19.91,19.96,19.81,19.87,134034.0,19.91,19.96,19.81,19.87,134034.0
2020-08-11 13:00:00,19.87,20.0,19.84,19.96,110000.0,19.87,20.0,19.84,19.96,110000.0
2020-08-11 13:30:00,19.96,19.96,19.74,19.79,97659.0,19.96,19.96,19.74,19.79,97659.0
2020-08-11 14:00:00,19.8,19.87,19.78,19.83,107480.0,19.8,19.87,19.78,19.83,107480.0
2020-08-11 14:30:00,19.82,19.86,19.74,19.83,103224.0,19.82,19.86,19.74,19.83,103224.0
2020-08-11 15:00:00,19.83,19.83,19.47,19.57,204132.0,19.83,19.83,19.47,19.57,204132.0
2020-08-11 15:30:00,19.57,19.61,19.35,19.43,515863.0,19.57,19.61,19.35,19.43,515863.0
2020-08-12 09:30:00,19.68,19.79,19.31,19.38,185352.0,19.68,19.79,19.31,19.38,185352.0
2020-08-12 10:00:00,19.39,19.39,19.1,19.13,222210.0,19.39,19.39,19.1,19.13,222210.0
2020-08-12 10:30:00,19.14,19.15,18.77,18.92,156882.0,19.14,19.15,18.77,18.92,156882.0
2020-08-12 11:00:00,18.91,18.92,18.72,18.87,68788.0,18.91,18.92,18.72,18.87,68788.0
2020-08-12 11:30:00,18.87,18.94,18.74,18.83,137624.0,18.87,18.94,18.74,18.83,137624.0
2020-08-12 12:00:00,18.82,18.92,18.77,18.89,66872.0,18.82,18.92,18.77,18.89,66872.0
2020-08-12 12:30:00,18.88,19.01,18.88,18.94,58151.0,18.88,19.01,18.88,18.94,58151.0
2020-08-12 13:00:00,18.94,19.01,18.78,19.0,148475.0,18.94,19.01,18.78,19.0,148475.0
2020-08-12 13:30:00,19.0,19.08,18.96,19.03,116806.0,19.0,19.08,18.96,19.03,116806.0
2020-08-12 14:00:00,19.02,19.1,18.96,19.09,52951.0,19.02,19.1,18.96,19.09,52951.0
2020-08-12 14:30:00,19.09,19.12,19.06,19.11,57728.0,19.09,19.12,19.06,19.11,57728.0
2020-08-12 15:00:00,19.11,19.22,19.06,19.21,80151.0,19.11,19.22,19.06,19.21,80151.0
2020-08-12 15:30:00,19.21,19.24,19.12,19.19,230641.0,19.21,19.24,19.12,19.19,230641.0
2020-08-13 09:30:00,19.05,19.29,18.94,19.21,75543.0,19.05,19.29,18.94,19.21,75543.0
2020-08-13 10:00:00,19.2,19.33,19.11,19.18,39281.0,19.2,19.33,19.11,19.18,39281.0
2020-08-13 10:30:00,19.13,19.24,19.04,19.19,101387.0,19.13,19.24,19.04,19.19,101387.0
2020-08-13 11:00:00,19.19,19.21,18.94,19.11,96612.0,19.19,19.21,18.94,19.11,96612.0
2020-08-13 11:30:00,19.11,19.25,19.07,19.13,89898.0,19.11,19.25,19.07,19.13,89898.0
2020-08-13 12:00:00,19.12,19.19,19.02,19.18,57538.0,19.12,19.19,19.02,19.18,57538.0
2020-08-13 12:30:00,19.18,19.21,19.07,19.16,39227.0,19.18,19.21,19.07,19.16,39227.0
2020-08-13 13:00:00,19.17,19.19,19.06,19.11,40925.0,19.17,19.19,19.06,19.11,40925.0
2020-08-13 13:30:00,19.11,19.25,19.04,19.24,56389.0,19.11,19.25,19.04,19.24,56389.0
2020-08-13 14:00:00,19.23,19.35,19.23,19.33,57104.0,19.23,19.35,19.23,19.33,57104.0
2020-08-13 14:30:00,19.33,19.33,19.18,19.22,62896.0,19.33,19.33,19.18,19.22,62896.0
2020-08-13 15:00:00,19.22,19.29,19.2,19.27,118493.0,19.22,19.29,19.2,19.27,118493.0
2020-08-13 15:30:00,19.27,19.39,19.27,19.36,272361.0,19.27,19.39,19.27,19.36,272361.0
2020-08-14 09:30:00,19.3,19.68,19.07,19.68,63403.0,19.3,19.68,19.07,19.68,63403.0
2020-08-14 10:00:00,19.68,19.82,19.54,19.78,80344.0,19.68,19.82,19.54,19.78,80344.0
2020-08-14 10:30:00,19.77,19.87,19.7,19.8,95308.0,19.77,19.87,19.7,19.8,95308.0
2020-08-14 11:00:00,19.79,19.94,19.72,19.88,88642.0,19.79,19.94,19.72,19.88,88642.0
2020-08-14 11:30:00,19.88,20.34,19.85,20.32,366976.0,19.88,20.34,19.85,20.32,366976.0
2020-08-14 12:00:00,20.33,20.51,20.3,20.36,131547.0,20.33,20.51,20.3,20.36,131547.0
2020-08-14 12:30:00,20.37,20.38,20.23,20.3,84768.0,20.37,20.38,20.23,20.3,84768.0
2020-08-14 13:00:00,20.3,20.35,20.2,20.26,91785.0,20.3,20.35,20.2,20.26,91785.0
2020-08-14 13:30:00,20.26,20.33,20.21,20.25,123947.0,20.26,20.33,20.21,20.25,123947.0
2020-08-14 14:00:00,20.25,20.26,20.17,20.17,85854.0,20.25,20.26,20.17,20.17,85854.0
2020-08-14 14:30:00,20.17,20.2,20.07,20.08,114488.0,20.17,20.2,20.07,20.08,114488.0
2020-08-14 15:00:00,20.08,20.1,19.95,20.03,127811.0,20.08,20.1,19.95,20.03,127811.0
2020-08-14 15:30:00,20.03,20.12,19.94,20.04,379133.0,20.03,20.12,19.94,20.04,379133.0
2020-08-17 09:30:00,20.33,20.34,19.95,19.95,135887.0,20.33,20.34,19.95,19.95,135887.0
2020-08-17 10:00:00,19.97,20.2,19.84,20.01,130564.0,19.97,20.2,19.84,20.01,130564.0
2020-08-17 10:30:00,20.0,20.03,19.9,19.98,74659.0,20.0,20.03,19.9,19.98,74659.0
2020-08-17 11:00:00,19.98,20.17,19.97,20.14,121618.0,19.98,20.17,19.97,20.14,121618.0
2020-08-17 11:30:00,20.13,20.2,20.04,20.11,96343.0,20.13,20.2,20.04,20.11,96343.0
2020-08-17 12:00:00,20.1,20.2,20.07,20.2,39057.0,20.1,20.2,20.07,20.2,39057.0
2020-08-17 12:30:00,20.2,20.22,20.11,20.14,38962.0,20.2,20.22,20.11,20.14,38962.0
2020-08-17 13:00:00,20.14,20.19,20.09,20.1,79144.0,20.14,20.19,20.09,20.1,79144.0
2020-08-17 13:30:00,20.11,20.13,20.04,20.09,43706.0,20.11,20.13,20.04,20.09,43706.0
2020-08-17 14:00:00,20.09,20.11,19.98,20.04,99862.0,20.09,20.11,19.98,20.04,99862.0
2020-08-17 14:30:00,20.04,20.08,19.91,19.92,97276.0,20.04,20.08,19.91,19.92,97276.0
2020-08-17 15:00:00,19.91,19.96,19.85,19.93,232273.0,19.91,19.96,19.85,19.93,232273.0
2020-08-17 15:30:00,19.93,19.93,19.76,19.8,552193.0,19.93,19.93,19.76,19.8,552193.0
2020-08-18 09:30:00,19.45,19.45,18.1,18.7,502201.0,19.45,19.45,18.1,18.7,502201.0
2020-08-18 10:00:00,18.7,18.77,18.56,18.62,218155.0,18.7,18.77,18.56,18.62,218155.0
2020-08-18 10:30:00,18.61,18.74,18.5,18.73,365710.0,18.61,18.74,18.5,18.73,365710.0
2020-08-18 11:00:00,18.73,18.87,18.65,18.86,101220.0,18.73,18.87,18.65,18.86,101220.0
2020-08-18 11:30:00,18.85,19.03,18.84,19.01,57019.0,18.85,19.03,18.84,19.01,57019.0
2020-08-18 12:00:00,19.03,19.04,18.94,18.99,36942.0,19.03,19.04,18.94,18.99,36942.0
2020-08-18 12:30:00,18.98,19.04,18.94,19.04,30715.0,18.98,19.04,18.94,19.04,30715.0
2020-08-18 13:00:00,19.03,19.11,19.01,19.05,48591.0,19.03,19.11,19.01,19.05,48591.0
2020-08-18 13:30:00,19.06,19.3,19.0,19.26,113155.0,19.06,19.3,19.0,19.26,113155.0
2020-08-18 14:00:00,19.26,19.36,19.24,19.29,77217.0,19.26,19.36,19.24,19.29,77217.0
2020-08-18 14:30:00,19.3,19.49,19.3,19.47,121941.0,19.3,19.49,19.3,19.47,121941.0
2020-08-18 15:00:00,19.47,19.59,19.43,19.55,166895.0,19.47,19.59,19.43,19.55,166895.0
2020-08-18 15:30:00,19.55,19.56,19.4,19.43,313810.0,19.55,19.56,19.4,19.43,313810.0
2020-08-19 09:30:00,19.25,19.84,19.07,19.82,188474.0,19.25,19.84,19.07,19.82,188474.0
2020-08-19 10:00:00,19.82,19.9,19.42,19.5,59088.0,19.82,19.9,19.42,19.5,59088.0
2020-08-19 10:30:00,19.5,19.84,19.5,19.64,46536.0,19.5,19.84,19.5,19.64,46536.0
2020-08-19 11:00:00,19.61,19.81,19.6,19.81,38094.0,19.61,19.81,19.6,19.81,38094.0
2020-08-19 11:30:00,19.81,19.82,19.65,19.71,31563.0,19.81,19.82,19.65,19.71,31563.0
2020-08-19 12:00:00,19.73,19.99,19.7,19.91,116913.0,19.73,19.99,19.7,19.91,116913.0
2020-08-19 12:30:00,19.92,19.98,19.87,19.89,88273.0,19.92,19.98,19.87,19.89,88273.0
2020-08-19 13:00:00,19.88,19.92,19.83,19.85,35795.0,19.88,19.92,19.83,19.85,35795.0
2020-08-19 13:30:00,19.85,19.94,19.76,19.87,180454.0,19.85,19.94,19.76,19.87,180454.0
2020-08-19 14:00:00,19.87,19.91,19.7,19.71,73252.0,19.87,19.91,19.7,19.71,73252.0
2020-08-19 14:30:00,19.71,19.76,19.62,19.71,48024.0,19.71,19.76,19.62,19.71,48024.0
2020-08-19 15:00:00,19.7,19.75,19.66,19.7,91291.0,19.7,19.75,19.66,19.7,91291.0
2020-08-19 15:30:00,19.71,19.81,19.63,19.69,280050.0,19.71,19.81,19.63,19.69,280050.0
2020-08-20 09:30:00,19.42,19.46,19.01,19.14,246898.0,19.42,19.46,19.01,19.14,246898.0
2020-08-20 10:00:00,19.11,19.42,19.07,19.38,174518.0,19.11,19.42,19.07,19.38,174518.0
2020-08-20 10:30:00,19.39,19.44,19.24,19.26,91820.0,19.39,19.44,19.24,19.26,91820.0
2020-08-20 11:00:00,19.26,19.44,19.21,19.26,50455.0,19.26,19.44,19.21,19.26,50455.0
2020-08-20 11:30:00,19.26,19.36,19.22,19.32,54537.0,19.26,19.36,19.22,19.32,54537.0
2020-08-20 12:00:00,19.32,19.33,19.22,19.27,27322.0,19.32,19.33,19.22,19.27,27322.0
2020-08-20 12:30:00,19.27,19.29,19.14,19.15,32241.0,19.27,19.29,19.14,19.15,32241.0
2020-08-20 13:00:00,19.16,19.22,19.11,19.17,35382.0,19.16,19.22,19.11,19.17,35382.0
2020-08-20 13:30:00,19.17,19.17,18.99,19.01,33021.0,19.17,19.17,18.99,19.01,33021.0
2020-08-20 14:00:00,19.0,19.0,18.89,18.91,78969.0,19.0,19.0,18.89,18.91,78969.0
2020-08-20 14:30:00,18.92,18.97,18.87,18.94,40251.0,18.92,18.97,18.87,18.94,40251.0
2020-08-20 15:00:00,18.94,19.0,18.81,18.86,92694.0,18.94,19.0,18.81,18.86,92694.0
2020-08-20 15:30:00,18.85,18.91,18.81,18.83,251143.0,18.85,18.91,18.81,18.83,251143.0
2020-08-21 09:30:00,18.87,19.31,18.8,18.87,185605.0,18.87,19.31,18.8,18.87,185605.0
2020-08-21 10:00:00,18.86,18.99,18.71,18.76,137294.0,18.86,18.99,18.71,18.76,137294.0
2020-08-21 10:30:00,18.75,18.93,18.73,18.87,44197.0,18.75,18.93,18.73,18.87,44197.0
2020-08-21 11:00:00,18.88,18.97,18.85,18.88,35831.0,18.88,18.97,18.85,18.88,35831.0
2020-08-21 11:30:00,18.88,18.9,18.6,18.68,143432.0,18.88,18.9,18.6,18.68,143432.0
2020-08-21 12:00:00,18.68,18.71,18.65,18.66,35273.0,18.68,18.71,18.65,18.66,35273.0
2020-08-21 12:30:00,18.66,18.69,18.58,18.6,39236.0,18.66,18.69,18.58,18.6,39236.0
2020-08-21 13:00:00,18.59,18.69,18.58,18.64,37834.0,18.59,18.69,18.58,18.64,37834.0
2020-08-21 13:30:00,18.64,18.69,18.61,18.64,43940.0,18.64,18.69,18.61,18.64,43940.0
2020-08-21 14:00:00,18.65,18.7,18.59,18.68,43250.0,18.65,18.7,18.59,18.68,43250.0
2020-08-21 14:30:00,18.68,18.71,18.64,18.69,46803.0,18.68,18.71,18.64,18.69,46803.0
2020-08-21 15:00:00,18.69,18.84,18.67,18.83,124266.0,18.69,18.84,18.67,18.83,124266.0
2020-08-21 15:30:00,18.83,18.88,18.77,18.85,340557.0,18.83,18.88,18.77,18.85,340557.0
2020-08-24 09:30:00,19.1,19.47,19.0,19.34,201379.0,19.1,19.47,19.0,19.34,201379.0
2020-08-24 10:00:00,19.35,19.7,19.32,19.47,111906.0,19.35,19.7,19.32,19.47,111906.0
2020-08-24 10:30:00,19.48,19.73,19.47,19.73,98465.0,19.48,19.73,19.47,19.73,98465.0
2020-08-24 11:00:00,19.73,19.81,19.6,19.76,114022.0,19.73,19.81,19.6,19.76,114022.0
2020-08-24 11:30:00,19.76,19.9,19.75,19.82,77308.0,19.76,19.9,19.75,19.82,77308.0
2020-08-24 12:00:00,19.83,19.98,19.76,19.96,96883.0,19.83,19.98,19.76,19.96,96883.0
2020-08-24 12:30:00,19.96,20.03,19.82,19.83,102192.0,19.96,20.03,19.82,19.83,102192.0
2020-08-24 13:00:00,19.82,19.84,19.67,19.8,82884.0,19.82,19.84,19.67,19.8,82884.0
2020-08-24 13:30:00,19.81,20.04,19.78,20.03,283297.0,19.81,20.04,19.78,20.03,283297.0
2020-08-24 14:00:00,20.03,20.12,19.98,20.1,65780.0,20.03,20.12,19.98,20.1,65780.0
2020-08-24 14:30:00,20.1,20.13,20.02,20.03,70842.0,20.1,20.13,20.02,20.03,70842.0
2020-08-24 15:00:00,20.03,20.18,19.99,20.1,158441.0,20.03,20.18,19.99,20.1,158441.0
2020-08-24 15:30:00,20.1,20.33,20.07,20.32,445924.0,20.1,20.33,20.07,20.32,445924.0
2020-08-25 09:30:00,20.09,20.4,19.67,20.33,169718.0,20.09,20.4,19.67,20.33,169718.0
2020-08-25 10:00:00,20.33,20.45,20.09,20.39,131663.0,20.33,20.45,20.09,20.39,131663.0
2020-08-25 10:30:00,20.39,20.58,20.38,20.55,270806.0,20.39,20.58,20.38,20.55,270806.0
2020-08-25 11:00:00,20.55,20.67,20.43,20.5,220160.0,20.55,20.67,20.43,20.5,220160.0
2020-08-25 11:30:00,20.5,20.61,20.47,20.48,102056.0,20.5,20.61,20.47,20.48,102056.0
2020-08-25 12:00:00,20.48,20.75,20.48,20.67,111132.0,20.48,20.75,20.48,20.67,111132.0
2020-08-25 12:30:00,20.67,20.75,20.58,20.59,112289.0,20.67,20.75,20.58,20.59,112289.0
2020-08-25 13:00:00,20.59,20.78,20.53,20.76,148311.0,20.59,20.78,20.53,20.76,148311.0
2020-08-25 13:30:00,20.77,21.09,20.74,20.99,278298.0,20.77,21.09,20.74,20.99,278298.0
2020-08-25 14:00:00,20.99,21.06,20.82,20.86,365181.0,20.99,21.06,20.82,20.86,365181.0
2020-08-25 14:30:00,20.84,20.95,20.79,20.88,236801.0,20.84,20.95,20.79,20.88,236801.0
2020-08-25 15:00:00,20.87,20.98,20.7,20.93,651060.0,20.87,20.98,20.7,20.93,651060.0
2020-08-25 15:30:00,20.93,21.03,20.76,20.78,1332615.0,20.93,21.03,20.76,20.78,1332615.0
2020-08-26 09:30:00,25.0,26.9,24.61,25.18,4184047.0,25.0,26.9,24.61,25.18,4184047.0
2020-08-26 10:00:00,25.18,25.6,24.89,25.36,1684401.0,25.18,25.6,24.89,25.36,1684401.0
2020-08-26 10:30:00,25.36,26.08,24.92,24.93,1719929.0,25.36,26.08,24.92,24.93,1719929.0
2020-08-26 11:00:00,24.92,25.55,24.85,25.25,881865.0,24.92,25.55,24.85,25.25,881865.0
2020-08-26 11:30:00,25.23,25.4,24.99,25.14,646660.0,25.23,25.4,24.99,25.14,646660.0
2020-08-26 12:00:00,25.13,25.35,24.86,24.87,541271.0,25.13,25.35,24.86,24.87,541271.0
2020-08-26 12:30:00,24.87,25.2,24.8,24.99,428183.0,24.87,25.2,24.8,24.99,428183.0
2020-08-26 13:00:00,24.98,25.11,24.76,24.81,441452.0,24.98,25.11,24.76,24.81,441452.0
2020-08-26 13:30:00,24.81,24.88,24.67,24.75,373163.0,24.81,24.88,24.67,24.75,373163.0
2020-08-26 14:00:00,24.76,24.76,24.56,24.68,418674.0,24.76,24.76,24.56,24.68,418674.0
2020-08-26 14:30:00,24.68,25.0,24.63,24.7,518667.0,24.68,25.0,24.63,24.7,518667.0
2020-08-26 15:00:00,24.7,25.36,24.69,25.2,570798.0,24.7,25.36,24.69,25.2,570798.0
2020-08-26 15:30:00,25.2,25.48,25.13,25.24,1348220.0,25.2,25.48,25.13,25.24,1348220.0
2020-08-27 09:30:00,25.41,25.89,25.14,25.66,324930.0,25.41,25.89,25.14,25.66,324930.0
2020-08-27 10:00:00,25.67,25.8,24.94,25.1,340935.0,25.67,25.8,24.94,25.1,340935.0
2020-08-27 10:30:00,25.09,25.25,24.96,25.01,260203.0,25.09,25.25,24.96,25.01,260203.0
2020-08-27 11:00:00,25.0,25.0,24.76,24.8,137638.0,25.0,25.0,24.76,24.8,137638.0
2020-08-27 11:30:00,24.8,24.97,24.66,24.68,198706.0,24.8,24.97,24.66,24.68,198706.0
2020-08-27 12:00:00,24.68,24.75,24.26,24.29,215530.0,24.68,24.75,24.26,24.29,215530.0
2020-08-27 12:30:00,24.31,24.35,24.03,24.08,255427.0,24.31,24.35,24.03,24.08,255427.0
2020-08-27 13:00:00,24.06,24.18,23.95,24.1,192912.0,24.06,24.18,23.95,24.1,192912.0
2020-08-27 13:30:00,24.1,24.22,24.03,24.12,281114.0,24.1,24.22,24.03,24.12,281114.0
2020-08-27 14:00:00,24.12,24.25,24.11,24.19,169117.0,24.12,24.25,24.11,24.19,169117.0
2020-08-27 14:30:00,24.19,24.35,24.19,24.24,217294.0,24.19,24.35,24.19,24.24,217294.0
2020-08-27 15:00:00,24.25,24.37,24.21,24.34,169493.0,24.25,24.37,24.21,24.34,169493.0
2020-08-27 15:30:00,24.34,24.34,23.98,24.05,708935.0,24.34,24.34,23.98,24.05,708935.0
2020-08-28 09:30:00,24.0,24.13,23.67,23.69,293390.0,24.0,24.13,23.67,23.69,293390.0
2020-08-28 10:00:00,23.7,23.76,23.33,23.43,283306.0,23.7,23.76,23.33,23.43,283306.0
2020-08-28 10:30:00,23.43,23.74,23.42,23.59,241124.0,23.43,23.74,23.42,23.59,241124.0
2020-08-28 11:00:00,23.59,23.7,23.42,23.65,230689.0,23.59,23.7,23.42,23.65,230689.0
2020-08-28 11:30:00,23.63,23.67,23.39,23.48,116506.0,23.63,23.67,23.39,23.48,116506.0
2020-08-28 12:00:00,23.47,23.67,23.39,23.54,104982.0,23.47,23.67,23.39,23.54,104982.0
2020-08-28 12:30:00,23.53,23.55,23.43,23.49,76605.0,23.53,23.55,23.43,23.49,76605.0
2020-08-28 13:00:00,23.5,23.59,23.47,23.48,77601.0,23.5,23.59,23.47,23.48,77601.0
2020-08-28 13:30:00,23.49,23.59,23.47,23.55,79888.0,23.49,23.59,23.47,23.55,79888.0
2020-08-28 14:00:00,23.55,23.69,23.54,23.58,130828.0,23.55,23.69,23.54,23.58,130828.0
2020-08-28 14:30:00,23.58,23.86,23.57,23.73,189064.0,23.58,23.86,23.57,23.73,189064.0
2020-08-28 15:00:00,23.73,23.74,23.65,23.68,160543.0,23.73,23.74,23.65,23.68,160543.0
2020-08-28 15:30:00,23.69,23.85,23.66,23.81,564376.0,23.69,23.85,23.66,23.81,564376.0
2020-08-31 09:30:00,23.89,23.98,23.42,23.96,224974.0,23.89,23.98,23.42,23.96,224974.0
2020-08-31 10:00:00,23.97,23.98,23.59,23.63,78210.0,23.97,23.98,23.59,23.63,78210.0
2020-08-31 10:30:00,23.62,23.67,23.48,23.6,169354.0,23.62,23.67,23.48,23.6,169354.0
2020-08-31 11:00:00,23.62,23.74,23.5,23.6,236383.0,23.62,23.74,23.5,23.6,236383.0
2020-08-31 11:30:00,23.6,24.09,23.59,24.05,106899.0,23.6,24.09,23.59,24.05,106899.0
2020-08-31 12:00:00,24.06,24.11,23.9,23.93,107387.0,24.06,24.11,23.9,23.93,107387.0
2020-08-31 12:30:00,23.93,24.03,23.86,23.89,46389.0,23.93,24.03,23.86,23.89,46389.0
2020-08-31 13:00:00,23.89,23.95,23.78,23.87,88045.0,23.89,23.95,23.78,23.87,88045.0
2020-08-31 13:30:00,23.87,23.89,23.74,23.86,60357.0,23.87,23.89,23.74,23.86,60357.0
2020-08-31 14:00:00,23.86,23.87,23.73,23.78,86708.0,23.86,23.87,23.73,23.78,86708.0
2020-08-31 14:30:00,23.79,23.79,23.68,23.71,85831.0,23.79,23.79,23.68,23.71,85831.0
2020-08-31 15:00:00,23.71,23.75,23.4,23.66,196971.0,23.71,23.75,23.4,23.66,196971.0
2020-08-31 15:30:00,23.66,23.72,23.5,23.5,416367.0,23.66,23.72,23.5,23.5,416367.0
2020-09-01 09:30:00,23.53,23.56,23.0,23.48,136014.0,23.53,23.56,23.0,23.48,136014.0
2020-09-01 10:00:00,23.49,23.76,23.46,23.64,154335.0,23.49,23.76,23.46,23.64,154335.0
2020-09-01 10:30:00,23.64,23.65,23.42,23.43,60344.0,23.64,23.65,23.42,23.43,60344.0
2020-09-01 11:00:00,23.43,23.73,23.4,23.54,129304.0,23.43,23.73,23.4,23.54,129304.0
2020-09-01 11:30:00,23.55,23.66,23.49,23.52,60195.0,23.55,23.66,23.49,23.52,60195.0
2020-09-01 12:00:00,23.52,23.62,23.4,23.41,40950.0,23.52,23.62,23.4,23.41,40950.0
2020-09-01 12:30:00,23.42,23.49,23.38,23.46,44702.0,23.42,23.49,23.38,23.46,44702.0
2020-09-01 13:00:00,23.45,23.52,23.39,23.4,37839.0,23.45,23.52,23.39,23.4,37839.0
2020-09-01 13:30:00,23.4,23.45,23.39,23.44,40490.0,23.4,23.45,23.39,23.44,40490.0
2020-09-01 14:00:00,23.45,23.52,23.4,23.43,60314.0,23.45,23.52,23.4,23.43,60314.0
2020-09-01 14:30:00,23.43,23.51,23.39,23.48,68000.0,23.43,23.51,23.39,23.48,68000.0
2020-09-01 15:00:00,23.48,23.53,23.46,23.46,86669.0,23.48,23.53,23.46,23.46,86669.0
2020-09-01 15:30:00,23.48,23.49,23.33,23.43,454479.0,23.48,23.49,23.33,23.43,454479.0
2020-09-02 09:30:00,23.45,23.76,23.03,23.19,200327.0,23.45,23.76,23.03,23.19,200327.0
2020-09-02 10:00:00,23.2,23.39,22.98,23.34,122196.0,23.2,23.39,22.98,23.34,122196.0
2020-09-02 10:30:00,23.34,23.38,23.06,23.08,82449.0,23.34,23.38,23.06,23.08,82449.0
2020-09-02 11:00:00,23.1,23.12,22.98,23.07,108879.0,23.1,23.12,22.98,23.07,108879.0
2020-09-02 11:30:00,23.07,23.15,22.97,23.13,67636.0,23.07,23.15,22.97,23.13,67636.0
2020-09-02 12:00:00,23.13,23.18,23.06,23.15,60264.0,23.13,23.18,23.06,23.15,60264.0
2020-09-02 12:30:00,23.14,23.2,23.01,23.01,74713.0,23.14,23.2,23.01,23.01,74713.0
2020-09-02 13:00:00,23.01,23.04,22.9,22.95,79325.0,23.01,23.04,22.9,22.95,79325.0
2020-09-02 13:30:00,22.95,23.12,22.94,23.1,98080.0,22.95,23.12,22.94,23.1,98080.0
2020-09-02 14:00:00,23.09,23.29,23.03,23.26,115748.0,23.09,23.29,23.03,23.26,115748.0
2020-09-02 14:30:00,23.26,23.58,23.26,23.51,104253.0,23.26,23.58,23.26,23.51,104253.0
2020-09-02 15:00:00,23.51,23.85,23.47,23.75,166100.0,23.51,23.85,23.47,23.75,166100.0
2020-09-02 15:30:00,23.76,23.88,23.69,23.81,356216.0,23.76,23.88,23.69,23.81,356216.0
2020-09-03 09:30:00,23.8,23.83,23.35,23.46,201006.0,23.8,23.83,23.35,23.46,201006.0
2020-09-03 10:00:00,23.44,23.84,23.29,23.78,151314.0,23.44,23.84,23.29,23.78,151314.0
2020-09-03 10:30:00,23.77,24.03,23.71,23.95,131089.0,23.77,24.03,23.71,23.95,131089.0
2020-09-03 11:00:00,23.93,24.01,23.41,23.68,125793.0,23.93,24.01,23.41,23.68,125793.0
2020-09-03 11:30:00,23.66,23.92,23.6,23.77,67916.0,23.66,23.92,23.6,23.77,67916.0
2020-09-03 12:00:00,23.77,24.2,23.75,24.17,224791.0,23.77,24.2,23.75,24.17,224791.0
2020-09-03 12:30:00,24.17,24.26,23.87,23.89,140402.0,24.17,24.26,23.87,23.89,140402.0
2020-09-03 13:00:00,23.89,24.06,23.86,24.03,61328.0,23.89,24.06,23.86,24.03,61328.0
2020-09-03 13:30:00,24.03,24.09,23.88,24.05,74033.0,24.03,24.09,23.88,24.05,74033.0
2020-09-03 14:00:00,24.05,24.17,23.97,24.04,86604.0,24.05,24.17,23.97,24.04,86604.0
2020-09-03 14:30:00,24.04,24.12,23.9,23.94,76564.0,24.04,24.12,23.9,23.94,76564.0
2020-09-03 15:00:00,23.94,23.97,23.72,23.8,101416.0,23.94,23.97,23.72,23.8,101416.0
2020-09-03 15:30:00,23.79,23.92,23.67,23.86,294882.0,23.79,23.92,23.67,23.86,294882.0
2020-09-04 09:30:00,24.11,24.32,23.96,24.09,74135.0,24.11,24.32,23.96,24.09,74135.0
2020-09-04 10:00:00,24.11,24.42,23.8,23.82,215486.0,24.11,24.42,23.8,23.82,215486.0
2020-09-04 10:30:00,23.84,24.14,23.64,24.03,95205.0,23.84,24.14,23.64,24.03,95205.0
2020-09-04 11:00:00,24.02,24.1,23.75,23.99,154505.0,24.02,24.1,23.75,23.99,154505.0
2020-09-04 11:30:00,23.99,24.11,23.91,23.99,55270.0,23.99,24.11,23.91,23.99,55270.0
2020-09-04 12:00:00,23.98,24.09,23.84,24.05,96899.0,23.98,24.09,23.84,24.05,96899.0
2020-09-04 12:30:00,24.05,24.14,23.8,24.12,196310.0,24.05,24.14,23.8,24.12,196310.0
2020-09-04 13:00:00,24.13,24.29,24.05,24.23,77951.0,24.13,24.29,24.05,24.23,77951.0
2020-09-04 13:30:00,24.22,24.3,24.13,24.3,48396.0,24.22,24.3,24.13,24.3,48396.0
2020-09-04 14:00:00,24.3,24.34,24.21,24.32,56370.0,24.3,24.34,24.21,24.32,56370.0
2020-09-04 14:30:00,24.31,24.52,24.27,24.48,77014.0,24.31,24.52,24.27,24.48,77014.0
2020-09-04 15:00:00,24.51,24.58,24.43,24.53,98358.0,24.51,24.58,24.43,24.53,98358.0
2020-09-04 15:30:00,24.52,24.53,24.34,24.42,253002.0,24.52,24.53,24.34,24.42,253002.0
2020-09-08 09:30:00,24.09,24.25,23.73,24.22,113109.0,24.09,24.25,23.73,24.22,113109.0
2020-09-08 10:00:00,24.23,24.38,24.07,24.32,111595.0,24.23,24.38,24.07,24.32,111595.0
2020-09-08 10:30:00,24.33,24.6,24.26,24.58,74459.0,24.33,24.6,24.26,24.58,74459.0
2020-09-08 11:00:00,24.58,24.79,24.53,24.6,83376.0,24.58,24.79,24.53,24.6,83376.0
2020-09-08 11:30:00,24.59,24.7,24.44,24.5,79583.0,24.59,24.7,24.44,24.5,79583.0
2020-09-08 12:00:00,24.49,24.71,24.49,24.71,44256.0,24.49,24.71,24.49,24.71,44256.0
2020-09-08 12:30:00,24.71,24.8,24.65,24.66,52099.0,24.71,24.8,24.65,24.66,52099.0
2020-09-08 13:00:00,24.66,24.72,24.53,24.67,72067.0,24.66,24.72,24.53,24.67,72067.0
2020-09-08 13:30:00,24.66,24.8,24.47,24.56,211760.0,24.66,24.8,24.47,24.56,211760.0
2020-09-08 14:00:00,24.57,24.67,24.55,24.63,91062.0,24.57,24.67,24.55,24.63,91062.0
2020-09-08 14:30:00,24.62,24.7,24.56,24.69,139003.0,24.62,24.7,24.56,24.69,139003.0
2020-09-08 15:00:00,24.7,24.85,24.59,24.83,138027.0,24.7,24.85,24.59,24.83,138027.0
2020-09-08 15:30:00,24.82,24.85,24.64,24.74,394768.0,24.82,24.85,24.64,24.74,394768.0
2020-09-09 09:30:00,24.74,25.0,24.4,24.66,235632.0,24.74,25.0,24.4,24.66,235632.0
2020-09-09 10:00:00,24.69,24.78,24.39,24.44,81639.0,24.69,24.78,24.39,24.44,81639.0
2020-09-09 10:30:00,24.46,24.79,24.46,24.79,71414.0,24.46,24.79,24.46,24.79,71414.0
2020-09-09 11:00:00,24.79,24.89,24.58,24.59,107163.0,24.79,24.89,24.58,24.59,107163.0
2020-09-09 11:30:00,24.59,24.62,24.42,24.43,55946.0,24.59,24.62,24.42,24.43,55946.0
2020-09-09 12:00:00,24.43,24.56,24.4,24.52,186244.0,24.43,24.56,24.4,24.52,186244.0
2020-09-09 12:30:00,24.52,24.7,24.52,24.7,39084.0,24.52,24.7,24.52,24.7,39084.0
2020-09-09 13:00:00,24.7,24.84,24.69,24.77,45208.0,24.7,24.84,24.69,24.77,45208.0
2020-09-09 13:30:00,24.78,24.8,24.58,24.72,67786.0,24.78,24.8,24.58,24.72,67786.0
2020-09-09 14:00:00,24.72,24.77,24.68,24.68,42790.0,24.72,24.77,24.68,24.68,42790.0
2020-09-09 14:30:00,24.69,24.7,24.61,24.67,61737.0,24.69,24.7,24.61,24.67,61737.0
2020-09-09 15:00:00,24.68,24.87,24.67,24.84,62640.0,24.68,24.87,24.67,24.84,62640.0
2020-09-09 15:30:00,24.83,24.89,24.77,24.8,299919.0,24.83,24.89,24.77,24.8,299919.0
2020-09-10 09:30:00,25.13,25.42,24.65,24.65,243550.0,25.13,25.42,24.65,24.65,243550.0
2020-09-10 10:00:00,24.65,24.94,24.47,24.66,183636.0,24.65,24.94,24.47,24.66,183636.0
2020-09-10 10:30:00,24.66,24.87,24.39,24.44,172464.0,24.66,24.87,24.39,24.44,172464.0
2020-09-10 11:00:00,24.44,24.74,24.41,24.5,118968.0,24.44,24.74,24.41,24.5,118968.0
2020-09-10 11:30:00,24.47,24.48,24.07,24.11,174773.0,24.47,24.48,24.07,24.11,174773.0
2020-09-10 12:00:00,24.08,24.21,23.83,23.91,181208.0,24.08,24.21,23.83,23.91,181208.0
2020-09-10 12:30:00,23.91,23.94,23.64,23.72,283151.0,23.91,23.94,23.64,23.72,283151.0
2020-09-10 13:00:00,23.71,23.78,23.4,23.42,337535.0,23.71,23.78,23.4,23.42,337535.0
2020-09-10 13:30:00,23.42,23.65,23.3,23.36,186050.0,23.42,23.65,23.3,23.36,186050.0
2020-09-10 14:00:00,23.36,23.51,23.18,23.21,205288.0,23.36,23.51,23.18,23.21,205288.0
2020-09-10 14:30:00,23.24,23.45,23.2,23.37,212525.0,23.24,23.45,23.2,23.37,212525.0
2020-09-10 15:00:00,23.39,23.39,23.06,23.27,340319.0,23.39,23.39,23.06,23.27,340319.0
2020-09-10 15:30:00,23.27,23.54,23.24,23.3,467028.0,23.27,23.54,23.24,23.3,467028.0
2020-09-11 09:30:00,23.3,23.3,22.66,22.68,487813.0,23.3,23.3,22.66,22.68,487813.0
2020-09-11 10:00:00,22.68,22.88,22.63,22.77,320545.0,22.68,22.88,22.63,22.77,320545.0
2020-09-11 10:30:00,22.77,22.94,22.67,22.87,183942.0,22.77,22.94,22.67,22.87,183942.0
2020-09-11 11:00:00,22.88,23.13,22.87,23.0,113839.0,22.88,23.13,22.87,23.0,113839.0
2020-09-11 11:30:00,23.0,23.04,22.74,22.74,103598.0,23.0,23.04,22.74,22.74,103598.0
2020-09-11 12:00:00,22.72,22.84,22.71,22.79,99228.0,22.72,22.84,22.71,22.79,99228.0
2020-09-11 12:30:00,22.78,22.88,22.72,22.73,57881.0,22.78,22.88,22.72,22.73,57881.0
2020-09-11 13:00:00,22.73,22.76,22.63,22.64,83474.0,22.73,22.76,22.63,22.64,83474.0
2020-09-11 13:30:00,22.64,22.76,22.63,22.66,73589.0,22.64,22.76,22.63,22.66,73589.0
2020-09-11 14:00:00,22.67,22.82,22.64,22.66,90242.0,22.67,22.82,22.64,22.66,90242.0
2020-09-11 14:30:00,22.67,22.69,22.48,22.66,146659.0,22.67,22.69,22.48,22.66,146659.0
2020-09-11 15:00:00,22.65,22.75,22.58,22.72,93281.0,22.65,22.75,22.58,22.72,93281.0
2020-09-11 15:30:00,22.72,22.82,22.58,22.63,374715.0,22.72,22.82,22.58,22.63,374715.0
2020-09-14 09:30:00,23.04,23.96,23.04,23.92,202834.0,23.04,23.96,23.04,23.92,202834.0
2020-09-14 10:00:00,23.94,24.04,23.74,23.99,223671.0,23.94,24.04,23.74,23.99,223671.0
2020-09-14 10:30:00,23.99,24.12,23.83,24.07,124469.0,23.99,24.12,23.83,24.07,124469.0
2020-09-14 11:00:00,24.08,24.09,23.92,23.96,65785.0,24.08,24.09,23.92,23.96,65785.0
2020-09-14 11:30:00,23.96,23.98,23.83,23.83,50776.0,23.96,23.98,23.83,23.83,50776.0
2020-09-14 12:00:00,23.83,23.83,23.56,23.66,284447.0,23.83,23.83,23.56,23.66,284447.0
2020-09-14 12:30:00,23.64,23.66,23.36,23.57,148954.0,23.64,23.66,23.36,23.57,148954.0
2020-09-14 13:00:00,23.57,23.67,23.48,23.55,158487.0,23.57,23.67,23.48,23.55,158487.0
2020-09-14 13:30:00,23.55,23.62,23.48,23.62,47052.0,23.55,23.62,23.48,23.62,47052.0
2020-09-14 14:00:00,23.61,23.64,23.52,23.55,129799.0,23.61,23.64,23.52,23.55,129799.0
2020-09-14 14:30:00,23.56,23.68,23.5,23.64,51177.0,23.56,23.68,23.5,23.64,51177.0
2020-09-14 15:00:00,23.64,23.69,23.56,23.62,66685.0,23.64,23.69,23.56,23.62,66685.0
2020-09-14 15:30:00,23.62,23.77,23.56,23.69,373720.0,23.62,23.77,23.56,23.69,373720.0
2020-09-15 09:30:00,23.87,23.87,23.16,23.16,100109.0,23.87,23.87,23.16,23.16,100109.0
2020-09-15 10:00:00,23.19,23.19,22.87,22.91,216319.0,23.19,23.19,22.87,22.91,216319.0
2020-09-15 10:30:00,22.91,23.09,22.79,23.01,142373.0,22.91,23.09,22.79,23.01,142373.0
2020-09-15 11:00:00,23.01,23.13,22.82,23.02,78036.0,23.01,23.13,22.82,23.02,78036.0
2020-09-15 11:30:00,23.01,23.22,22.98,23.06,151100.0,23.01,23.22,22.98,23.06,151100.0
2020-09-15 12:00:00,23.07,23.27,23.04,23.25,120480.0,23.07,23.27,23.04,23.25,120480.0
2020-09-15 12:30:00,23.25,23.29,23.19,23.26,54826.0,23.25,23.29,23.19,23.26,54826.0
2020-09-15 13:00:00,23.26,23.34,23.25,23.28,38511.0,23.26,23.34,23.25,23.28,38511.0
2020-09-15 13:30:00,23.28,23.29,23.2,23.21,34081.0,23.28,23.29,23.2,23.21,34081.0
2020-09-15 14:00:00,23.21,23.41,23.2,23.41,57674.0,23.21,23.41,23.2,23.41,57674.0
2020-09-15 14:30:00,23.41,23.43,23.32,23.32,57209.0,23.41,23.43,23.32,23.32,57209.0
2020-09-15 15:00:00,23.32,23.33,23.1,23.11,116571.0,23.32,23.33,23.1,23.11,116571.0
2020-09-15 15:30:00,23.1,23.21,23.08,23.18,299676.0,23.1,23.21,23.08,23.18,299676.0
2020-09-16 09:30:00,23.35,23.44,23.19,23.35,47439.0,23.35,23.44,23.19,23.35,47439.0
2020-09-16 10:00:00,23.32,23.5,23.32,23.4,51673.0,23.32,23.5,23.32,23.4,51673.0
2020-09-16 10:30:00,23.4,23.42,23.16,23.16,31584.0,23.4,23.42,23.16,23.16,31584.0
2020-09-16 11:00:00,23.17,23.45,23.15,23.33,64140.0,23.17,23.45,23.15,23.33,64140.0
2020-09-16 11:30:00,23.33,23.33,23.2,23.23,41738.0,23.33,23.33,23.2,23.23,41738.0
2020-09-16 12:00:00,23.24,23.27,23.08,23.11,68139.0,23.24,23.27,23.08,23.11,68139.0
2020-09-16 12:30:00,23.11,23.25,23.04,23.25,73451.0,23.11,23.25,23.04,23.25,73451.0
2020-09-16 13:00:00,23.25,23.35,23.23,23.29,39219.0,23.25,23.35,23.23,23.29,39219.0
2020-09-16 13:30:00,23.29,23.33,23.23,23.27,45882.0,23.29,23.33,23.23,23.27,45882.0
2020-09-16 14:00:00,23.27,23.48,23.24,23.44,51623.0,23.27,23.48,23.24,23.44,51623.0
2020-09-16 14:30:00,23.44,23.56,23.41,23.47,55849.0,23.44,23.56,23.41,23.47,55849.0
2020-09-16 15:00:00,23.46,23.47,23.29,23.34,65872.0,23.46,23.47,23.29,23.34,65872.0
2020-09-16 15:30:00,23.33,23.36,23.14,23.17,230937.0,23.33,23.36,23.14,23.17,230937.0
2020-09-17 09:30:00,22.79,22.97,22.57,22.9,100453.0,22.79,22.97,22.57,22.9,100453.0
2020-09-17 10:00:00,22.94,23.13,22.87,22.92,62863.0,22.94,23.13,22.87,22.92,62863.0
2020-09-17 10:30:00,22.91,22.93,22.7,22.72,56049.0,22.91,22.93,22.7,22.72,56049.0
2020-09-17 11:00:00,22.74,22.87,22.69,22.72,30363.0,22.74,22.87,22.69,22.72,30363.0
2020-09-17 11:30:00,22.7,22.76,22.58,22.6,52760.0,22.7,22.76,22.58,22.6,52760.0
2020-09-17 12:00:00,22.6,22.63,22.51,22.57,25465.0,22.6,22.63,22.51,22.57,25465.0
2020-09-17 12:30:00,22.56,22.72,22.51,22.72,64280.0,22.56,22.72,22.51,22.72,64280.0
2020-09-17 13:00:00,22.71,22.72,22.57,22.62,36201.0,22.71,22.72,22.57,22.62,36201.0
2020-09-17 13:30:00,22.62,22.77,22.6,22.76,36374.0,22.62,22.77,22.6,22.76,36374.0
2020-09-17 14:00:00,22.76,22.83,22.68,22.68,40118.0,22.76,22.83,22.68,22.68,40118.0
2020-09-17 14:30:00,22.68,22.74,22.62,22.64,41293.0,22.68,22.74,22.62,22.64,41293.0
2020-09-17 15:00:00,22.64,22.68,22.52,22.57,51585.0,22.64,22.68,22.52,22.57,51585.0
2020-09-17 15:30:00,22.57,22.7,22.56,22.61,182002.0,22.57,22.7,22.56,22.61,182002.0
2020-09-18 09:30:00,22.73,22.73,22.17,22.26,214707.0,22.73,22.73,22.17,22.26,214707.0
2020-09-18 10:00:00,22.26,22.56,22.25,22.32,93139.0,22.26,22.56,22.25,22.32,93139.0
2020-09-18 10:30:00,22.33,22.35,21.91,22.06,104685.0,22.33,22.35,21.91,22.06,104685.0
2020-09-18 11:00:00,22.05,22.09,21.9,21.97,112110.0,22.05,22.09,21.9,21.97,112110.0
2020-09-18 11:30:00,21.97,21.97,21.84,21.93,61325.0,21.97,21.97,21.84,21.93,61325.0
2020-09-18 12:00:00,21.92,21.97,21.78,21.8,61619.0,21.92,21.97,21.78,21.8,61619.0
2020-09-18 12:30:00,21.81,21.87,21.65,21.74,68972.0,21.81,21.87,21.65,21.74,68972.0
2020-09-18 13:00:00,21.73,21.75,21.48,21.48,107782.0,21.73,21.75,21.48,21.48,107782.0
2020-09-18 13:30:00,21.47,21.7,21.45,21.64,84415.0,21.47,21.7,21.45,21.64,84415.0
2020-09-18 14:00:00,21.64,21.69,21.57,21.58,54855.0,21.64,21.69,21.57,21.58,54855.0
2020-09-18 14:30:00,21.57,21.78,21.56,21.75,222753.0,21.57,21.78,21.56,21.75,222753.0
2020-09-18 15:00:00,21.77,21.84,21.72,21.84,86945.0,21.77,21.84,21.72,21.84,86945.0
2020-09-18 15:30:00,21.84,22.01,21.84,21.95,346471.0,21.84,22.01,21.84,21.95,346471.0
2020-09-21 09:30:00,21.37,21.37,20.66,20.7,170087.0,21.37,21.37,20.66,20.7,170087.0
2020-09-21 10:00:00,20.7,20.74,20.51,20.61,72681.0,20.7,20.74,20.51,20.61,72681.0
2020-09-21 10:30:00,20.62,20.67,20.43,20.58,95133.0,20.62,20.67,20.43,20.58,95133.0
2020-09-21 11:00:00,20.55,20.59,20.41,20.48,51134.0,20.55,20.59,20.41,20.48,51134.0
2020-09-21 11:30:00,20.48,20.71,20.47,20.61,69408.0,20.48,20.71,20.47,20.61,69408.0
2020-09-21 12:00:00,20.61,20.69,20.45,20.46,56041.0,20.61,20.69,20.45,20.46,56041.0
2020-09-21 12:30:00,20.46,20.58,20.37,20.42,54230.0,20.46,20.58,20.37,20.42,54230.0
2020-09-21 13:00:00,20.43,20.51,20.34,20.51,60090.0,20.43,20.51,20.34,20.51,60090.0
2020-09-21 13:30:00,20.52,20.6,20.46,20.59,213832.0,20.52,20.6,20.46,20.59,213832.0
2020-09-21 14:00:00,20.58,20.65,20.5,20.59,43186.0,20.58,20.65,20.5,20.59,43186.0
2020-09-21 14:30:00,20.59,20.61,20.5,20.57,42578.0,20.59,20.61,20.5,20.57,42578.0
2020-09-21 15:00:00,20.57,20.89,20.57,20.8,175812.0,20.57,20.89,20.57,20.8,175812.0
2020-09-21 15:30:00,20.8,21.06,20.79,21.02,351861.0,20.8,21.06,20.79,21.02,351861.0
2020-09-22 09:30:00,21.33,21.52,20.9,20.94,147892.0,21.33,21.52,20.9,20.94,147892.0
2020-09-22 10:00:00,20.88,20.99,20.76,20.89,139180.0,20.88,20.99,20.76,20.89,139180.0
2020-09-22 10:30:00,20.9,21.05,20.77,20.79,111928.0,20.9,21.05,20.77,20.79,111928.0
2020-09-22 11:00:00,20.8,20.96,20.74,20.91,49294.0,20.8,20.96,20.74,20.91,49294.0
2020-09-22 11:30:00,20.92,21.14,20.84,21.12,37896.0,20.92,21.14,20.84,21.12,37896.0
2020-09-22 12:00:00,21.12,21.21,21.08,21.15,44071.0,21.12,21.21,21.08,21.15,44071.0
2020-09-22 12:30:00,21.15,21.25,21.12,21.21,95560.0,21.15,21.25,21.12,21.21,95560.0
2020-09-22 13:00:00,21.2,21.23,21.05,21.05,129387.0,21.2,21.23,21.05,21.05,129387.0
2020-09-22 13:30:00,21.05,21.09,20.88,20.91,40547.0,21.05,21.09,20.88,20.91,40547.0
2020-09-22 14:00:00,20.92,20.99,20.88,20.93,32526.0,20.92,20.99,20.88,20.93,32526.0
2020-09-22 14:30:00,20.93,20.95,20.76,20.82,43865.0,20.93,20.95,20.76,20.82,43865.0
2020-09-22 15:00:00,20.82,21.0,20.76,20.99,73030.0,20.82,21.0,20.76,20.99,73030.0
2020-09-22 15:30:00,20.99,21.19,20.97,21.09,517880.0,20.99,21.19,20.97,21.09,517880.0
2020-09-23 09:30:00,21.36,21.69,21.22,21.44,185288.0,21.36,21.69,21.22,21.44,185288.0
2020-09-23 10:00:00,21.44,21.44,21.18,21.18,37155.0,21.44,21.44,21.18,21.18,37155.0
2020-09-23 10:30:00,21.2,21.3,21.05,21.08,37314.0,21.2,21.3,21.05,21.08,37314.0
2020-09-23 11:00:00,21.08,21.09,20.97,21.03,48783.0,21.08,21.09,20.97,21.03,48783.0
2020-09-23 11:30:00,21.05,21.16,20.98,21.05,34587.0,21.05,21.16,20.98,21.05,34587.0
2020-09-23 12:00:00,21.01,21.1,20.97,21.03,59964.0,21.01,21.1,20.97,21.03,59964.0
2020-09-23 12:30:00,21.03,21.04,20.93,20.98,32657.0,21.03,21.04,20.93,20.98,32657.0
2020-09-23 13:00:00,20.96,21.1,20.88,21.02,216987.0,20.96,21.1,20.88,21.02,216987.0
2020-09-23 13:30:00,21.01,21.13,20.98,21.12,45466.0,21.01,21.13,20.98,21.12,45466.0
2020-09-23 14:00:00,21.1,21.21,20.99,21.0,210557.0,21.1,21.21,20.99,21.0,210557.0
2020-09-23 14:30:00,21.0,21.11,20.93,20.96,70388.0,21.0,21.11,20.93,20.96,70388.0
2020-09-23 15:00:00,20.97,21.0,20.59,20.67,88337.0,20.97,21.0,20.59,20.67,88337.0
2020-09-23 15:30:00,20.67,20.77,20.51,20.55,261987.0,20.67,20.77,20.51,20.55,261987.0
2020-09-24 09:30:00,20.39,20.61,20.03,20.49,85954.0,20.39,20.61,20.03,20.49,85954.0
2020-09-24 10:00:00,20.51,20.9,20.51,20.6,95752.0,20.51,20.9,20.51,20.6,95752.0
2020-09-24 10:30:00,20.6,20.6,20.18,20.31,72613.0,20.6,20.6,20.18,20.31,72613.0
2020-09-24 11:00:00,20.29,20.32,20.1,20.21,42984.0,20.29,20.32,20.1,20.21,42984.0
2020-09-24 11:30:00,20.22,20.46,20.21,20.42,43257.0,20.22,20.46,20.21,20.42,43257.0
2020-09-24 12:00:00,20.44,20.53,20.37,20.42,40835.0,20.44,20.53,20.37,20.42,40835.0
2020-09-24 12:30:00,20.41,20.45,20.33,20.43,35489.0,20.41,20.45,20.33,20.43,35489.0
2020-09-24 13:00:00,20.43,20.69,20.43,20.68,51482.0,20.43,20.69,20.43,20.68,51482.0
2020-09-24 13:30:00,20.68,20.71,20.48,20.51,55002.0,20.68,20.71,20.48,20.51,55002.0
2020-09-24 14:00:00,20.51,20.6,20.47,20.55,29270.0,20.51,20.6,20.47,20.55,29270.0
2020-09-24 14:30:00,20.57,20.63,20.38,20.38,42447.0,20.57,20.63,20.38,20.38,42447.0
2020-09-24 15:00:00,20.39,20.53,20.33,20.43,66513.0,20.39,20.53,20.33,20.43,66513.0
2020-09-24 15:30:00,20.43,20.45,20.33,20.42,163723.0,20.43,20.45,20.33,20.42,163723.0
2020-09-25 09:30:00,20.42,20.66,20.15,20.51,63981.0,20.42,20.66,20.15,20.51,63981.0
2020-09-25 10:00:00,20.52,20.75,20.42,20.64,47061.0,20.52,20.75,20.42,20.64,47061.0
2020-09-25 10:30:00,20.63,20.76,20.54,20.54,44846.0,20.63,20.76,20.54,20.54,44846.0
2020-09-25 11:00:00,20.55,20.63,20.53,20.54,49842.0,20.55,20.63,20.53,20.54,49842.0
2020-09-25 11:30:00,20.54,20.57,20.36,20.39,27993.0,20.54,20.57,20.36,20.39,27993.0
2020-09-25 12:00:00,20.39,20.41,20.28,20.29,32796.0,20.39,20.41,20.28,20.29,32796.0
2020-09-25 12:30:00,20.3,20.42,20.27,20.41,32001.0,20.3,20.42,20.27,20.41,32001.0
2020-09-25 13:00:00,20.41,20.48,20.35,20.44,160052.0,20.41,20.48,20.35,20.44,160052.0
2020-09-25 13:30:00,20.44,20.46,20.37,20.44,45898.0,20.44,20.46,20.37,20.44,45898.0
2020-09-25 14:00:00,20.45,20.47,20.39,20.42,40522.0,20.45,20.47,20.39,20.42,40522.0
2020-09-25 14:30:00,20.42,20.48,20.36,20.47,37354.0,20.42,20.48,20.36,20.47,37354.0
2020-09-25 15:00:00,20.46,20.52,20.4,20.43,71605.0,20.46,20.52,20.4,20.43,71605.0
2020-09-25 15:30:00,20.43,20.45,20.36,20.41,265533.0,20.43,20.45,20.36,20.41,265533.0
2020-09-28 09:30:00,20.78,21.31,20.72,21.21,98509.0,20.78,21.31,20.72,21.21,98509.0
2020-09-28 10:00:00,21.21,21.47,21.05,21.44,145175.0,21.21,21.47,21.05,21.44,145175.0
2020-09-28 10:30:00,21.42,21.71,21.41,21.69,60629.0,21.42,21.71,21.41,21.69,60629.0
2020-09-28 11:00:00,21.69,21.75,21.6,21.65,75044.0,21.69,21.75,21.6,21.65,75044.0
2020-09-28 11:30:00,21.66,21.91,21.57,21.82,134427.0,21.66,21.91,21.57,21.82,134427.0
2020-09-28 12:00:00,21.81,22.15,21.74,22.13,101143.0,21.81,22.15,21.74,22.13,101143.0
2020-09-28 12:30:00,22.14,22.17,22.01,22.05,53113.0,22.14,22.17,22.01,22.05,53113.0
2020-09-28 13:00:00,22.04,22.18,21.99,22.18,57962.0,22.04,22.18,21.99,22.18,57962.0
2020-09-28 13:30:00,22.18,22.26,22.11,22.13,89133.0,22.18,22.26,22.11,22.13,89133.0
2020-09-28 14:00:00,22.14,22.21,22.01,22.01,78560.0,22.14,22.21,22.01,22.01,78560.0
2020-09-28 14:30:00,22.0,22.17,21.95,22.14,56039.0,22.0,22.17,21.95,22.14,56039.0
2020-09-28 15:00:00,22.14,22.18,22.03,22.12,108451.0,22.14,22.18,22.03,22.12,108451.0
2020-09-28 15:30:00,22.11,22.17,22.04,22.1,271873.0,22.11,22.17,22.04,22.1,271873.0
2020-09-29 09:30:00,21.99,22.21,21.17,21.22,96161.0,21.99,22.21,21.17,21.22,96161.0
2020-09-29 10:00:00,21.22,21.38,21.11,21.13,73040.0,21.22,21.38,21.11,21.13,73040.0
2020-09-29 10:30:00,21.13,21.23,21.02,21.07,82265.0,21.13,21.23,21.02,21.07,82265.0
2020-09-29 11:00:00,21.06,21.07,20.86,20.88,71962.0,21.06,21.07,20.86,20.88,71962.0
2020-09-29 11:30:00,20.87,21.0,20.75,20.76,68479.0,20.87,21.0,20.75,20.76,68479.0
2020-09-29 12:00:00,20.76,20.93,20.7,20.89,44124.0,20.76,20.93,20.7,20.89,44124.0
2020-09-29 12:30:00,20.88,20.9,20.76,20.78,40288.0,20.88,20.9,20.76,20.78,40288.0
2020-09-29 13:00:00,20.79,20.96,20.73,20.96,55546.0,20.79,20.96,20.73,20.96,55546.0
2020-09-29 13:30:00,20.98,21.07,20.94,20.95,52969.0,20.98,21.07,20.94,20.95,52969.0
2020-09-29 14:00:00,20.95,20.99,20.8,20.96,49627.0,20.95,20.99,20.8,20.96,49627.0
2020-09-29 14:30:00,20.96,21.04,20.93,20.94,55992.0,20.96,21.04,20.93,20.94,55992.0
2020-09-29 15:00:00,20.94,20.97,20.86,20.91,79810.0,20.94,20.97,20.86,20.91,79810.0
2020-09-29 15:30:00,20.91,20.97,20.83,20.88,255606.0,20.91,20.97,20.83,20.88,255606.0
2020-09-30 09:30:00,21.05,21.6,21.04,21.48,76738.0,21.05,21.6,21.04,21.48,76738.0
2020-09-30 10:00:00,21.48,21.62,21.27,21.38,87581.0,21.48,21.62,21.27,21.38,87581.0
2020-09-30 10:30:00,21.39,21.47,21.22,21.26,56878.0,21.39,21.47,21.22,21.26,56878.0
2020-09-30 11:00:00,21.26,21.26,20.93,21.02,108344.0,21.26,21.26,20.93,21.02,108344.0
2020-09-30 11:30:00,21.01,21.09,20.86,20.89,92508.0,21.01,21.09,20.86,20.89,92508.0
2020-09-30 12:00:00,20.9,21.06,20.89,20.96,72580.0,20.9,21.06,20.89,20.96,72580.0
2020-09-30 12:30:00,20.95,21.03,20.84,21.03,69330.0,20.95,21.03,20.84,21.03,69330.0
2020-09-30 13:00:00,21.02,21.14,20.91,21.13,59455.0,21.02,21.14,20.91,21.13,59455.0
2020-09-30 13:30:00,21.13,21.19,21.06,21.07,63639.0,21.13,21.19,21.06,21.07,63639.0
2020-09-30 14:00:00,21.07,21.16,20.81,20.82,81236.0,21.07,21.16,20.81,20.82,81236.0
2020-09-30 14:30:00,20.82,20.9,20.69,20.86,76670.0,20.82,20.9,20.69,20.86,76670.0
2020-09-30 15:00:00,20.88,20.89,20.59,20.77,85328.0,20.88,20.89,20.59,20.77,85328.0
2020-09-30 15:30:00,20.77,20.85,20.68,20.82,347909.0,20.77,20.85,20.68,20.82,347909.0
2020-10-01 09:30:00,20.89,21.62,20.89,21.33,111198.0,20.89,21.62,20.89,21.33,111198.0
2020-10-01 10:00:00,21.33,21.44,21.0,21.28,100167.0,21.33,21.44,21.0,21.28,100167.0
2020-10-01 10:30:00,21.26,21.5,21.16,21.21,59394.0,21.26,21.5,21.16,21.21,59394.0
2020-10-01 11:00:00,21.23,21.47,21.22,21.45,50122.0,21.23,21.47,21.22,21.45,50122.0
2020-10-01 11:30:00,21.46,21.57,21.43,21.53,40125.0,21.46,21.57,21.43,21.53,40125.0
2020-10-01 12:00:00,21.55,21.84,21.47,21.84,58535.0,21.55,21.84,21.47,21.84,58535.0
2020-10-01 12:30:00,21.84,21.96,21.81,21.89,76946.0,21.84,21.96,21.81,21.89,76946.0
2020-10-01 13:00:00,21.89,22.03,21.87,22.01,72512.0,21.89,22.03,21.87,22.01,72512.0
2020-10-01 13:30:00,22.02,22.03,21.86,21.87,65053.0,22.02,22.03,21.86,21.87,65053.0
2020-10-01 14:00:00,21.86,21.91,21.62,21.82,78924.0,21.86,21.91,21.62,21.82,78924.0
2020-10-01 14:30:00,21.81,21.84,21.68,21.69,39834.0,21.81,21.84,21.68,21.69,39834.0
2020-10-01 15:00:00,21.69,21.74,21.57,21.6,53294.0,21.69,21.74,21.57,21.6,53294.0
2020-10-01 15:30:00,21.58,21.73,21.57,21.71,250253.0,21.58,21.73,21.57,21.71,250253.0
2020-10-02 09:30:00,20.93,21.73,20.75,21.71,124153.0,20.93,21.73,20.75,21.71,124153.0
2020-10-02 10:00:00,21.72,22.21,21.67,22.04,121223.0,21.72,22.21,21.67,22.04,121223.0
2020-10-02 10:30:00,22.02,22.07,21.81,21.85,91962.0,22.02,22.07,21.81,21.85,91962.0
2020-10-02 11:00:00,21.86,22.19,21.84,22.1,73041.0,21.86,22.19,21.84,22.1,73041.0
2020-10-02 11:30:00,22.1,22.18,22.05,22.11,51236.0,22.1,22.18,22.05,22.11,51236.0
2020-10-02 12:00:00,22.11,22.55,22.05,22.49,92952.0,22.11,22.55,22.05,22.49,92952.0
2020-10-02 12:30:00,22.48,22.57,22.4,22.45,57105.0,22.48,22.57,22.4,22.45,57105.0
2020-10-02 13:00:00,22.47,22.58,22.37,22.48,55715.0,22.47,22.58,22.37,22.48,55715.0
2020-10-02 13:30:00,22.48,22.56,22.35,22.39,62307.0,22.48,22.56,22.35,22.39,62307.0
2020-10-02 14:00:00,22.41,22.66,22.39,22.58,85741.0,22.41,22.66,22.39,22.58,85741.0
2020-10-02 14:30:00,22.6,22.75,22.58,22.66,89693.0,22.6,22.75,22.58,22.66,89693.0
2020-10-02 15:00:00,22.65,22.77,22.51,22.77,88304.0,22.65,22.77,22.51,22.77,88304.0
2020-10-02 15:30:00,22.75,22.78,22.65,22.67,330377.0,22.75,22.78,22.65,22.67,330377.0
2020-10-05 09:30:00,22.94,23.58,22.94,23.38,151819.0,22.94,23.58,22.94,23.38,151819.0
2020-10-05 10:00:00,23.39,23.44,23.11,23.15,257637.0,23.39,23.44,23.11,23.15,257637.0
2020-10-05 10:30:00,23.14,23.25,22.86,22.89,97808.0,23.14,23.25,22.86,22.89,97808.0
2020-10-05 11:00:00,22.89,23.12,22.88,23.09,90551.0,22.89,23.12,22.88,23.09,90551.0
2020-10-05 11:30:00,23.09,23.12,22.9,23.08,42697.0,23.09,23.12,22.9,23.08,42697.0
2020-10-05 12:00:00,23.08,23.11,23.02,23.05,31692.0,23.08,23.11,23.02,23.05,31692.0
2020-10-05 12:30:00,23.05,23.25,23.04,23.17,57440.0,23.05,23.25,23.04,23.17,57440.0
2020-10-05 13:00:00,23.19,23.27,23.13,23.24,36041.0,23.19,23.27,23.13,23.24,36041.0
2020-10-05 13:30:00,23.26,23.28,23.15,23.15,33110.0,23.26,23.28,23.15,23.15,33110.0
2020-10-05 14:00:00,23.18,23.27,23.11,23.25,37906.0,23.18,23.27,23.11,23.25,37906.0
2020-10-05 14:30:00,23.28,23.42,23.26,23.42,71332.0,23.28,23.42,23.26,23.42,71332.0
2020-10-05 15:00:00,23.4,23.41,23.34,23.41,62437.0,23.4,23.41,23.34,23.41,62437.0
2020-10-05 15:30:00,23.41,23.6,23.4,23.6,499546.0,23.41,23.6,23.4,23.6,499546.0
2020-10-06 09:30:00,23.87,23.96,23.41,23.56,102780.0,23.87,23.96,23.41,23.56,102780.0
2020-10-06 10:00:00,23.55,23.99,23.55,23.98,84933.0,23.55,23.99,23.55,23.98,84933.0
2020-10-06 10:30:00,23.98,23.99,23.68,23.79,57010.0,23.98,23.99,23.68,23.79,57010.0
2020-10-06 11:00:00,23.78,24.04,23.76,24.02,71540.0,23.78,24.04,23.76,24.02,71540.0
2020-10-06 11:30:00,23.99,24.11,23.93,23.96,69850.0,23.99,24.11,23.93,23.96,69850.0
2020-10-06 12:00:00,23.95,23.95,23.67,23.7,155479.0,23.95,23.95,23.67,23.7,155479.0
2020-10-06 12:30:00,23.69,23.81,23.61,23.8,41847.0,23.69,23.81,23.61,23.8,41847.0
2020-10-06 13:00:00,23.82,23.99,23.8,23.98,48996.0,23.82,23.99,23.8,23.98,48996.0
2020-10-06 13:30:00,23.98,24.1,23.92,23.93,125703.0,23.98,24.1,23.92,23.93,125703.0
2020-10-06 14:00:00,23.92,23.93,23.77,23.89,60120.0,23.92,23.93,23.77,23.89,60120.0
2020-10-06 14:30:00,23.89,23.9,22.86,23.11,231801.0,23.89,23.9,22.86,23.11,231801.0
2020-10-06 15:00:00,23.1,23.1,22.72,22.8,155642.0,23.1,23.1,22.72,22.8,155642.0
2020-10-06 15:30:00,22.82,23.1,22.71,22.82,238240.0,22.82,23.1,22.71,22.82,238240.0
2020-10-07 09:30:00,23.72,24.07,23.62,23.92,142311.0,23.72,24.07,23.62,23.92,142311.0
2020-10-07 10:00:00,23.92,24.37,23.82,24.33,61573.0,23.92,24.37,23.82,24.33,61573.0
2020-10-07 10:30:00,24.38,24.62,24.1,24.43,155389.0,24.38,24.62,24.1,24.43,155389.0
2020-10-07 11:00:00,24.45,24.54,24.16,24.19,61376.0,24.45,24.54,24.16,24.19,61376.0
2020-10-07 11:30:00,24.21,24.48,24.16,24.42,58193.0,24.21,24.48,24.16,24.42,58193.0
2020-10-07 12:00:00,24.4,24.48,24.3,24.38,60429.0,24.4,24.48,24.3,24.38,60429.0
2020-10-07 12:30:00,24.37,24.61,24.36,24.58,100267.0,24.37,24.61,24.36,24.58,100267.0
2020-10-07 13:00:00,24.58,24.62,24.39,24.55,81793.0,24.58,24.62,24.39,24.55,81793.0
2020-10-07 13:30:00,24.56,24.62,24.45,24.53,108244.0,24.56,24.62,24.45,24.53,108244.0
2020-10-07 14:00:00,24.53,24.54,24.17,24.26,91892.0,24.53,24.54,24.17,24.26,91892.0
2020-10-07 14:30:00,24.27,24.4,24.25,24.36,52449.0,24.27,24.4,24.25,24.36,52449.0
2020-10-07 15:00:00,24.36,24.43,24.3,24.33,77942.0,24.36,24.43,24.3,24.33,77942.0
2020-10-07 15:30:00,24.33,24.34,24.19,24.21,300524.0,24.33,24.34,24.19,24.21,300524.0
2020-10-08 09:30:00,24.25,24.5,23.98,24.18,76190.0,24.25,24.5,23.98,24.18,76190.0
2020-10-08 10:00:00,24.17,24.3,23.96,24.1,62781.0,24.17,24.3,23.96,24.1,62781.0
2020-10-08 10:30:00,24.08,24.1,23.76,23.81,54168.0,24.08,24.1,23.76,23.81,54168.0
2020-10-08 11:00:00,23.8,23.83,23.58,23.69,65957.0,23.8,23.83,23.58,23.69,65957.0
2020-10-08 11:30:00,23.7,23.78,23.59,23.68,47497.0,23.7,23.78,23.59,23.68,47497.0
2020-10-08 12:00:00,23.68,24.03,23.65,24.01,82499.0,23.68,24.03,23.65,24.01,82499.0
2020-10-08 12:30:00,24.02,24.12,23.98,24.09,77242.0,24.02,24.12,23.98,24.09,77242.0
2020-10-08 13:00:00,24.1,24.1,23.97,24.03,49061.0,24.1,24.1,23.97,24.03,49061.0
2020-10-08 13:30:00,24.03,24.04,23.92,23.97,58562.0,24.03,24.04,23.92,23.97,58562.0
2020-10-08 14:00:00,23.99,24.0,23.86,23.87,264467.0,23.99,24.0,23.86,23.87,264467.0
2020-10-08 14:30:00,23.86,23.87,23.67,23.67,41591.0,23.86,23.87,23.67,23.67,41591.0
2020-10-08 15:00:00,23.68,23.69,23.51,23.52,139635.0,23.68,23.69,23.51,23.52,139635.0
2020-10-08 15:30:00,23.53,23.56,23.35,23.46,521493.0,23.53,23.56,23.35,23.46,521493.0
2020-10-09 09:30:00,23.89,24.15,23.64,23.64,91242.0,23.89,24.15,23.64,23.64,91242.0
2020-10-09 10:00:00,23.72,23.89,23.59,23.8,44859.0,23.72,23.89,23.59,23.8,44859.0
2020-10-09 10:30:00,23.83,23.96,23.67,23.86,69911.0,23.83,23.96,23.67,23.86,69911.0
2020-10-09 11:00:00,23.87,23.96,23.76,23.77,29843.0,23.87,23.96,23.76,23.77,29843.0
2020-10-09 11:30:00,23.77,23.96,23.71,23.91,23195.0,23.77,23.96,23.71,23.91,23195.0
2020-10-09 12:00:00,23.9,24.0,23.81,23.92,37670.0,23.9,24.0,23.81,23.92,37670.0
2020-10-09 12:30:00,23.92,24.05,23.87,23.91,16250.0,23.92,24.05,23.87,23.91,16250.0
2020-10-09 13:00:00,23.88,23.88,23.71,23.74,28717.0,23.88,23.88,23.71,23.74,28717.0
2020-10-09 13:30:00,23.75,23.76,23.66,23.74,14825.0,23.75,23.76,23.66,23.74,14825.0
2020-10-09 14:00:00,23.73,23.77,23.6,23.62,19794.0,23.73,23.77,23.6,23.62,19794.0
2020-10-09 14:30:00,23.65,23.69,23.6,23.6,28600.0,23.65,23.69,23.6,23.6,28600.0
2020-10-09 15:00:00,23.62,23.73,23.51,23.65,45118.0,23.62,23.73,23.51,23.65,45118.0
2020-10-09 15:30:00,23.65,23.66,23.53,23.6,150085.0,23.65,23.66,23.53,23.6,150085.0
2020-10-12 09:30:00,23.59,24.08,23.23,24.04,98819.0,23.59,24.08,23.23,24.04,98819.0
2020-10-12 10:00:00,24.04,24.23,23.76,23.79,30302.0,24.04,24.23,23.76,23.79,30302.0
2020-10-12 10:30:00,23.74,23.85,23.63,23.63,26487.0,23.74,23.85,23.63,23.63,26487.0
2020-10-12 11:00:00,23.64,23.79,23.64,23.79,25125.0,23.64,23.79,23.64,23.79,25125.0
2020-10-12 11:30:00,23.79,23.8,23.69,23.69,20661.0,23.79,23.8,23.69,23.69,20661.0
2020-10-12 12:00:00,23.68,23.72,23.57,23.57,31935.0,23.68,23.72,23.57,23.57,31935.0
2020-10-12 12:30:00,23.55,23.58,23.35,23.47,21700.0,23.55,23.58,23.35,23.47,21700.0
2020-10-12 13:00:00,23.46,23.47,23.34,23.42,23186.0,23.46,23.47,23.34,23.42,23186.0
2020-10-12 13:30:00,23.45,23.47,23.3,23.32,17101.0,23.45,23.47,23.3,23.32,17101.0
2020-10-12 14:00:00,23.35,23.44,23.33,23.42,23900.0,23.35,23.44,23.33,23.42,23900.0
2020-10-12 14:30:00,23.43,23.51,23.41,23.51,37635.0,23.43,23.51,23.41,23.51,37635.0
2020-10-12 15:00:00,23.51,23.57,23.48,23.52,44347.0,23.51,23.57,23.48,23.52,44347.0
2020-10-12 15:30:00,23.53,23.67,23.49,23.54,238590.0,23.53,23.67,23.49,23.54,238590.0
2020-10-13 09:30:00,23.52,23.9,23.3,23.55,81896.0,23.52,23.9,23.3,23.55,81896.0
2020-10-13 10:00:00,23.58,23.68,23.42,23.53,38020.0,23.58,23.68,23.42,23.53,38020.0
2020-10-13 10:30:00,23.54,23.62,23.35,23.35,49071.0,23.54,23.62,23.35,23.35,49071.0
2020-10-13 11:00:00,23.38,23.5,23.33,23.35,39003.0,23.38,23.5,23.33,23.35,39003.0
2020-10-13 11:30:00,23.35,23.36,23.18,23.29,88732.0,23.35,23.36,23.18,23.29,88732.0
2020-10-13 12:00:00,23.29,23.35,23.2,23.34,47806.0,23.29,23.35,23.2,23.34,47806.0
2020-10-13 12:30:00,23.34,23.39,23.27,23.38,33174.0,23.34,23.39,23.27,23.38,33174.0
2020-10-13 13:00:00,23.38,23.56,23.37,23.46,40373.0,23.38,23.56,23.37,23.46,40373.0
2020-10-13 13:30:00,23.45,23.49,23.34,23.35,38669.0,23.45,23.49,23.34,23.35,38669.0
2020-10-13 14:00:00,23.34,23.52,23.32,23.51,82364.0,23.34,23.52,23.32,23.51,82364.0
2020-10-13 14:30:00,23.51,23.51,23.2,23.28,84390.0,23.51,23.51,23.2,23.28,84390.0
2020-10-13 15:00:00,23.28,23.65,23.26,23.55,87861.0,23.28,23.65,23.26,23.55,87861.0
2020-10-13 15:30:00,23.55,23.56,23.42,23.44,158880.0,23.55,23.56,23.42,23.44,158880.0
2020-10-14 09:30:00,23.43,23.92,23.43,23.91,108543.0,23.43,23.92,23.43,23.91,108543.0
2020-10-14 10:00:00,23.91,23.97,23.67,23.89,102633.0,23.91,23.97,23.67,23.89,102633.0
2020-10-14 10:30:00,23.91,24.07,23.67,23.7,74775.0,23.91,24.07,23.67,23.7,74775.0
2020-10-14 11:00:00,23.7,23.84,23.61,23.8,39371.0,23.7,23.84,23.61,23.8,39371.0
2020-10-14 11:30:00,23.79,23.91,23.61,23.64,39865.0,23.79,23.91,23.61,23.64,39865.0
2020-10-14 12:00:00,23.65,23.75,23.58,23.62,31025.0,23.65,23.75,23.58,23.62,31025.0
2020-10-14 12:30:00,23.62,23.79,23.52,23.77,61978.0,23.62,23.79,23.52,23.77,61978.0
2020-10-14 13:00:00,23.77,24.05,23.77,24.05,28810.0,23.77,24.05,23.77,24.05,28810.0
2020-10-14 13:30:00,24.06,24.14,24.05,24.09,40593.0,24.06,24.14,24.05,24.09,40593.0
2020-10-14 14:00:00,24.09,24.13,23.91,23.91,41272.0,24.09,24.13,23.91,23.91,41272.0
2020-10-14 14:30:00,23.9,23.94,23.77,23.87,67518.0,23.9,23.94,23.77,23.87,67518.0
2020-10-14 15:00:00,23.86,24.0,23.86,23.96,72021.0,23.86,24.0,23.86,23.96,72021.0
2020-10-14 15:30:00,23.95,24.0,23.7,23.7,259566.0,23.95,24.0,23.7,23.7,259566.0
2020-10-15 09:30:00,23.3,23.85,23.22,23.71,204480.0,23.3,23.85,23.22,23.71,204480.0
2020-10-15 10:00:00,23.72,23.76,23.31,23.72,95514.0,23.72,23.76,23.31,23.72,95514.0
2020-10-15 10:30:00,23.77,23.95,23.72,23.95,45396.0,23.77,23.95,23.72,23.95,45396.0
2020-10-15 11:00:00,23.95,23.99,23.81,23.96,72253.0,23.95,23.99,23.81,23.96,72253.0
2020-10-15 11:30:00,23.94,24.21,23.9,24.15,182023.0,23.94,24.21,23.9,24.15,182023.0
2020-10-15 12:00:00,24.13,24.26,24.04,24.21,60041.0,24.13,24.26,24.04,24.21,60041.0
2020-10-15 12:30:00,24.18,24.26,24.08,24.24,50526.0,24.18,24.26,24.08,24.24,50526.0
2020-10-15 13:00:00,24.24,24.29,24.19,24.2,34140.0,24.24,24.29,24.19,24.2,34140.0
2020-10-15 13:30:00,24.18,24.21,24.13,24.17,41092.0,24.18,24.21,24.13,24.17,41092.0
2020-10-15 14:00:00,24.17,24.46,24.16,24.42,125936.0,24.17,24.46,24.16,24.42,125936.0
2020-10-15 14:30:00,24.41,24.44,24.32,24.37,34266.0,24.41,24.44,24.32,24.37,34266.0
2020-10-15 15:00:00,24.38,24.5,24.37,24.49,53044.0,24.38,24.5,24.37,24.49,53044.0
2020-10-15 15:30:00,24.49,24.5,24.38,24.47,193781.0,24.49,24.5,24.38,24.47,193781.0
2020-10-16 09:30:00,24.42,24.86,24.26,24.47,195623.0,24.42,24.86,24.26,24.47,195623.0
2020-10-16 10:00:00,24.47,24.62,24.22,24.39,136059.0,24.47,24.62,24.22,24.39,136059.0
2020-10-16 10:30:00,24.38,24.63,24.3,24.5,102870.0,24.38,24.63,24.3,24.5,102870.0
2020-10-16 11:00:00,24.5,24.55,24.07,24.17,97270.0,24.5,24.55,24.07,24.17,97270.0
2020-10-16 11:30:00,24.18,24.26,24.14,24.23,82804.0,24.18,24.26,24.14,24.23,82804.0
2020-10-16 12:00:00,24.22,24.23,24.11,24.18,41425.0,24.22,24.23,24.11,24.18,41425.0
2020-10-16 12:30:00,24.18,24.26,24.1,24.23,94015.0,24.18,24.26,24.1,24.23,94015.0
2020-10-16 13:00:00,24.23,24.31,24.14,24.3,70911.0,24.23,24.31,24.14,24.3,70911.0
2020-10-16 13:30:00,24.3,24.3,24.2,24.23,26033.0,24.3,24.3,24.2,24.23,26033.0
2020-10-16 14:00:00,24.23,24.25,24.01,24.25,89269.0,24.23,24.25,24.01,24.25,89269.0
2020-10-16 14:30:00,24.25,24.36,24.18,24.21,110964.0,24.25,24.36,24.18,24.21,110964.0
2020-10-16 15:00:00,24.21,24.24,24.12,24.21,77585.0,24.21,24.24,24.12,24.21,77585.0
2020-10-16 15:30:00,24.21,24.25,23.99,24.05,556689.0,24.21,24.25,23.99,24.05,556689.0
2020-10-19 09:30:00,24.26,24.3,23.94,23.98,166742.0,24.26,24.3,23.94,23.98,166742.0
2020-10-19 10:00:00,23.96,24.09,23.89,24.02,104256.0,23.96,24.09,23.89,24.02,104256.0
2020-10-19 10:30:00,24.03,24.14,23.93,24.1,47472.0,24.03,24.14,23.93,24.1,47472.0
2020-10-19 11:00:00,24.08,24.25,24.0,24.04,69249.0,24.08,24.25,24.0,24.04,69249.0
2020-10-19 11:30:00,24.03,24.07,23.87,23.91,40156.0,24.03,24.07,23.87,23.91,40156.0
2020-10-19 12:00:00,23.89,23.9,23.58,23.59,36827.0,23.89,23.9,23.58,23.59,36827.0
2020-10-19 12:30:00,23.59,23.6,23.37,23.5,70101.0,23.59,23.6,23.37,23.5,70101.0
2020-10-19 13:00:00,23.52,23.57,23.44,23.45,56089.0,23.52,23.57,23.44,23.45,56089.0
2020-10-19 13:30:00,23.46,23.46,23.27,23.28,26339.0,23.46,23.46,23.27,23.28,26339.0
2020-10-19 14:00:00,23.3,23.37,23.16,23.37,42684.0,23.3,23.37,23.16,23.37,42684.0
2020-10-19 14:30:00,23.35,23.35,23.06,23.06,39765.0,23.35,23.35,23.06,23.06,39765.0
2020-10-19 15:00:00,23.06,23.06,22.88,22.96,64665.0,23.06,23.06,22.88,22.96,64665.0
2020-10-19 15:30:00,22.95,23.03,22.84,22.91,169264.0,22.95,23.03,22.84,22.91,169264.0
2020-10-20 09:30:00,23.19,23.38,23.0,23.23,62790.0,23.19,23.38,23.0,23.23,62790.0
2020-10-20 10:00:00,23.21,23.22,22.88,23.04,61603.0,23.21,23.22,22.88,23.04,61603.0
2020-10-20 10:30:00,23.04,23.14,22.85,23.03,61317.0,23.04,23.14,22.85,23.03,61317.0
2020-10-20 11:00:00,23.03,23.24,22.9,23.18,65557.0,23.03,23.24,22.9,23.18,65557.0
2020-10-20 11:30:00,23.19,23.19,23.07,23.09,31438.0,23.19,23.19,23.07,23.09,31438.0
2020-10-20 12:00:00,23.1,23.1,22.95,23.05,118390.0,23.1,23.1,22.95,23.05,118390.0
2020-10-20 12:30:00,23.07,23.25,23.04,23.22,92324.0,23.07,23.25,23.04,23.22,92324.0
2020-10-20 13:00:00,23.23,23.47,23.22,23.41,71366.0,23.23,23.47,23.22,23.41,71366.0
2020-10-20 13:30:00,23.41,23.41,23.27,23.3,58355.0,23.41,23.41,23.27,23.3,58355.0
2020-10-20 14:00:00,23.32,23.46,23.3,23.38,132087.0,23.32,23.46,23.3,23.38,132087.0
2020-10-20 14:30:00,23.39,23.4,23.14,23.16,161551.0,23.39,23.4,23.14,23.16,161551.0
2020-10-20 15:00:00,23.16,23.19,22.75,22.85,111587.0,23.16,23.19,22.75,22.85,111587.0
2020-10-20 15:30:00,22.83,22.84,22.59,22.66,358568.0,22.83,22.84,22.59,22.66,358568.0
2020-10-21 09:30:00,22.85,22.85,22.5,22.62,162184.0,22.85,22.85,22.5,22.62,162184.0
2020-10-21 10:00:00,22.6,23.0,22.56,22.91,55494.0,22.6,23.0,22.56,22.91,55494.0
2020-10-21 10:30:00,22.92,23.1,22.77,22.82,118007.0,22.92,23.1,22.77,22.82,118007.0
2020-10-21 11:00:00,22.8,22.85,22.68,22.84,40269.0,22.8,22.85,22.68,22.84,40269.0
2020-10-21 11:30:00,22.84,23.01,22.83,22.94,36463.0,22.84,23.01,22.83,22.94,36463.0
2020-10-21 12:00:00,22.96,23.37,22.96,23.26,99296.0,22.96,23.37,22.96,23.26,99296.0
2020-10-21 12:30:00,23.26,23.4,23.22,23.22,39323.0,23.26,23.4,23.22,23.22,39323.0
2020-10-21 13:00:00,23.23,23.28,23.15,23.2,34444.0,23.23,23.28,23.15,23.2,34444.0
2020-10-21 13:30:00,23.19,23.22,23.03,23.1,52209.0,23.19,23.22,23.03,23.1,52209.0
2020-10-21 14:00:00,23.12,23.23,23.11,23.22,42428.0,23.12,23.23,23.11,23.22,42428.0
2020-10-21 14:30:00,23.22,23.27,23.17,23.23,41272.0,23.22,23.27,23.17,23.23,41272.0
2020-10-21 15:00:00,23.23,23.25,22.99,23.12,73196.0,23.23,23.25,22.99,23.12,73196.0
2020-10-21 15:30:00,23.11,23.16,23.03,23.09,179540.0,23.11,23.16,23.03,23.09,179540.0
2020-10-22 09:30:00,23.43,24.26,23.43,24.13,191442.0,23.43,24.26,23.43,24.13,191442.0
2020-10-22 10:00:00,24.13,24.2,23.87,23.94,84228.0,24.13,24.2,23.87,23.94,84228.0
2020-10-22 10:30:00,23.98,24.05,23.74,23.98,76736.0,23.98,24.05,23.74,23.98,76736.0
2020-10-22 11:00:00,24.0,24.27,23.91,23.91,78638.0,24.0,24.27,23.91,23.91,78638.0
2020-10-22 11:30:00,23.91,23.95,23.74,23.75,76214.0,23.91,23.95,23.74,23.75,76214.0
2020-10-22 12:00:00,23.75,24.06,23.74,24.06,45553.0,23.75,24.06,23.74,24.06,45553.0
2020-10-22 12:30:00,24.07,24.08,23.98,24.06,28590.0,24.07,24.08,23.98,24.06,28590.0
2020-10-22 13:00:00,24.07,24.58,24.07,24.27,244958.0,24.07,24.58,24.07,24.27,244958.0
2020-10-22 13:30:00,24.27,24.49,24.24,24.41,54596.0,24.27,24.49,24.24,24.41,54596.0
2020-10-22 14:00:00,24.42,24.61,24.41,24.59,48120.0,24.42,24.61,24.41,24.59,48120.0
2020-10-22 14:30:00,24.59,24.65,24.45,24.57,71534.0,24.59,24.65,24.45,24.57,71534.0
2020-10-22 15:00:00,24.57,24.81,24.53,24.78,164692.0,24.57,24.81,24.53,24.78,164692.0
2020-10-22 15:30:00,24.78,24.89,24.57,24.64,307651.0,24.78,24.89,24.57,24.64,307651.0
2020-10-23 09:30:00,24.72,24.9,24.41,24.57,112748.0,24.72,24.9,24.41,24.57,112748.0
2020-10-23 10:00:00,24.59,24.7,24.51,24.66,65206.0,24.59,24.7,24.51,24.66,65206.0
2020-10-23 10:30:00,24.68,25.03,24.68,24.88,120104.0,24.68,25.03,24.68,24.88,120104.0
2020-10-23 11:00:00,24.86,25.0,24.77,24.97,39821.0,24.86,25.0,24.77,24.97,39821.0
2020-10-23 11:30:00,25.01,25.02,24.7,24.75,96872.0,25.01,25.02,24.7,24.75,96872.0
2020-10-23 12:00:00,24.73,24.81,24.56,24.66,35851.0,24.73,24.81,24.56,24.66,35851.0
2020-10-23 12:30:00,24.66,24.69,24.58,24.64,44896.0,24.66,24.69,24.58,24.64,44896.0
2020-10-23 13:00:00,24.65,24.81,24.64,24.8,38006.0,24.65,24.81,24.64,24.8,38006.0
2020-10-23 13:30:00,24.8,24.88,24.79,24.8,30406.0,24.8,24.88,24.79,24.8,30406.0
2020-10-23 14:00:00,24.79,24.84,24.72,24.84,49773.0,24.79,24.84,24.72,24.84,49773.0
2020-10-23 14:30:00,24.84,24.88,24.77,24.8,48851.0,24.84,24.88,24.77,24.8,48851.0
2020-10-23 15:00:00,24.8,24.93,24.79,24.88,62080.0,24.8,24.93,24.79,24.88,62080.0
2020-10-23 15:30:00,24.88,24.91,24.64,24.69,402791.0,24.88,24.91,24.64,24.69,402791.0
2020-10-26 09:30:00,24.3,24.42,23.94,24.21,96311.0,24.3,24.42,23.94,24.21,96311.0
2020-10-26 10:00:00,24.21,24.4,24.08,24.24,82566.0,24.21,24.4,24.08,24.24,82566.0
2020-10-26 10:30:00,24.23,24.27,23.97,23.99,49277.0,24.23,24.27,23.97,23.99,49277.0
2020-10-26 11:00:00,23.97,24.0,23.83,23.89,100456.0,23.97,24.0,23.83,23.89,100456.0
2020-10-26 11:30:00,23.89,23.89,23.71,23.76,65119.0,23.89,23.89,23.71,23.76,65119.0
2020-10-26 12:00:00,23.76,23.76,23.63,23.7,102428.0,23.76,23.76,23.63,23.7,102428.0
2020-10-26 12:30:00,23.7,23.7,23.44,23.48,91162.0,23.7,23.7,23.44,23.48,91162.0
2020-10-26 13:00:00,23.48,23.5,23.33,23.35,67893.0,23.48,23.5,23.33,23.35,67893.0
2020-10-26 13:30:00,23.34,23.57,23.29,23.57,69217.0,23.34,23.57,23.29,23.57,69217.0
2020-10-26 14:00:00,23.58,23.84,23.57,23.82,88660.0,23.58,23.84,23.57,23.82,88660.0
2020-10-26 14:30:00,23.82,23.89,23.72,23.73,96419.0,23.82,23.89,23.72,23.73,96419.0
2020-10-26 15:00:00,23.74,23.78,23.65,23.76,124542.0,23.74,23.78,23.65,23.76,124542.0
2020-10-26 15:30:00,23.76,23.88,23.69,23.77,211247.0,23.76,23.88,23.69,23.77,211247.0
2020-10-27 09:30:00,23.78,23.98,23.44,23.65,86902.0,23.78,23.98,23.44,23.65,86902.0
2020-10-27 10:00:00,23.68,24.28,23.67,23.99,107613.0,23.68,24.28,23.67,23.99,107613.0
2020-10-27 10:30:00,24.04,24.1,23.92,24.0,109331.0,24.04,24.1,23.92,24.0,109331.0
2020-10-27 11:00:00,24.0,24.16,23.82,23.88,129322.0,24.0,24.16,23.82,23.88,129322.0
2020-10-27 11:30:00,23.89,24.12,23.82,24.07,50854.0,23.89,24.12,23.82,24.07,50854.0
2020-10-27 12:00:00,24.07,24.16,23.97,24.09,48650.0,24.07,24.16,23.97,24.09,48650.0
2020-10-27 12:30:00,24.09,24.13,24.05,24.1,34260.0,24.09,24.13,24.05,24.1,34260.0
2020-10-27 13:00:00,24.1,24.26,24.03,24.19,39489.0,24.1,24.26,24.03,24.19,39489.0
2020-10-27 13:30:00,24.19,24.28,24.13,24.21,33008.0,24.19,24.28,24.13,24.21,33008.0
2020-10-27 14:00:00,24.22,24.27,24.14,24.16,48547.0,24.22,24.27,24.14,24.16,48547.0
2020-10-27 14:30:00,24.16,24.21,23.77,23.95,193027.0,24.16,24.21,23.77,23.95,193027.0
2020-10-27 15:00:00,23.95,23.98,23.75,23.89,102642.0,23.95,23.98,23.75,23.89,102642.0
2020-10-27 15:30:00,23.89,23.95,23.77,23.79,267736.0,23.89,23.95,23.77,23.79,267736.0
2020-10-28 09:30:00,23.17,23.29,22.65,23.11,185090.0,23.17,23.29,22.65,23.11,185090.0
2020-10-28 10:00:00,23.1,23.26,22.8,22.91,61429.0,23.1,23.26,22.8,22.91,61429.0
2020-10-28 10:30:00,22.92,23.13,22.87,23.04,65531.0,22.92,23.13,22.87,23.04,65531.0
2020-10-28 11:00:00,23.03,23.23,22.96,23.11,60045.0,23.03,23.23,22.96,23.11,60045.0
2020-10-28 11:30:00,23.1,23.34,23.04,23.29,33453.0,23.1,23.34,23.04,23.29,33453.0
2020-10-28 12:00:00,23.28,23.46,23.2,23.23,39460.0,23.28,23.46,23.2,23.23,39460.0
2020-10-28 12:30:00,23.2,23.25,23.08,23.22,57804.0,23.2,23.25,23.08,23.22,57804.0
2020-10-28 13:00:00,23.21,23.26,23.08,23.24,38510.0,23.21,23.26,23.08,23.24,38510.0
2020-10-28 13:30:00,23.23,23.32,23.19,23.25,48578.0,23.23,23.32,23.19,23.25,48578.0
2020-10-28 14:00:00,23.24,23.3,23.15,23.19,63561.0,23.24,23.3,23.15,23.19,63561.0
2020-10-28 14:30:00,23.2,23.22,22.94,23.04,58846.0,23.2,23.22,22.94,23.04,58846.0
2020-10-28 15:00:00,23.04,23.09,22.99,23.03,49806.0,23.04,23.09,22.99,23.03,49806.0
2020-10-28 15:30:00,23.03,23.07,22.71,22.75,290595.0,23.03,23.07,22.71,22.75,290595.0
2020-10-29 09:30:00,22.69,22.88,22.5,22.61,129483.0,22.69,22.88,22.5,22.61,129483.0
2020-10-29 10:00:00,22.63,22.69,22.46,22.58,57552.0,22.63,22.69,22.46,22.58,57552.0
2020-10-29 10:30:00,22.59,22.93,22.59,22.68,86336.0,22.59,22.93,22.59,22.68,86336.0
2020-10-29 11:00:00,22.67,22.67,22.52,22.56,103811.0,22.67,22.67,22.52,22.56,103811.0
2020-10-29 11:30:00,22.57,22.65,22.44,22.55,62545.0,22.57,22.65,22.44,22.55,62545.0
2020-10-29 12:00:00,22.55,22.57,22.41,22.44,38532.0,22.55,22.57,22.41,22.44,38532.0
2020-10-29 12:30:00,22.46,22.49,22.35,22.36,45512.0,22.46,22.49,22.35,22.36,45512.0
2020-10-29 13:00:00,22.36,22.39,22.31,22.37,29467.0,22.36,22.39,22.31,22.37,29467.0
2020-10-29 13:30:00,22.36,22.47,22.35,22.45,53734.0,22.36,22.47,22.35,22.45,53734.0
2020-10-29 14:00:00,22.45,22.63,22.44,22.6,77082.0,22.45,22.63,22.44,22.6,77082.0
2020-10-29 14:30:00,22.59,22.62,22.49,22.53,84232.0,22.59,22.62,22.49,22.53,84232.0
2020-10-29 15:00:00,22.54,22.6,22.44,22.56,83268.0,22.54,22.6,22.44,22.56,83268.0
2020-10-29 15:30:00,22.56,22.74,22.55,22.57,271669.0,22.56,22.74,22.55,22.57,271669.0
2020-10-30 09:30:00,22.68,22.9,22.4,22.68,91151.0,22.68,22.9,22.4,22.68,91151.0
2020-10-30 10:00:00,22.7,22.78,22.32,22.35,36691.0,22.7,22.78,22.32,22.35,36691.0
2020-10-30 10:30:00,22.34,22.39,21.99,21.99,74513.0,22.34,22.39,21.99,21.99,74513.0
2020-10-30 11:00:00,22.01,22.18,22.0,22.01,82880.0,22.01,22.18,22.0,22.01,82880.0
2020-10-30 11:30:00,21.99,22.26,21.98,22.13,53758.0,21.99,22.26,21.98,22.13,53758.0
2020-10-30 12:00:00,22.12,22.35,22.1,22.33,36346.0,22.12,22.35,22.1,22.33,36346.0
2020-10-30 12:30:00,22.33,22.36,22.17,22.18,43935.0,22.33,22.36,22.17,22.18,43935.0
2020-10-30 13:00:00,22.18,22.3,22.12,22.3,30270.0,22.18,22.3,22.12,22.3,30270.0
2020-10-30 13:30:00,22.29,22.33,22.16,22.3,50801.0,22.29,22.33,22.16,22.3,50801.0
2020-10-30 14:00:00,22.3,22.48,22.27,22.32,88397.0,22.3,22.48,22.27,22.32,88397.0
2020-10-30 14:30:00,22.31,22.34,22.18,22.22,46422.0,22.31,22.34,22.18,22.22,46422.0
2020-10-30 15:00:00,22.22,22.37,22.1,22.24,78826.0,22.22,22.37,22.1,22.24,78826.0
2020-10-30 15:30:00,22.24,22.36,22.12,22.35,338137.0,22.24,22.36,22.12,22.35,338137.0
2020-11-02 09:30:00,22.7,23.13,22.26,22.95,85585.0,22.7,23.13,22.26,22.95,85585.0
2020-11-02 10:00:00,22.98,23.27,22.9,23.25,42832.0,22.98,23.27,22.9,23.25,42832.0
2020-11-02 10:30:00,23.23,23.23,22.93,23.0,60042.0,23.23,23.23,22.93,23.0,60042.0
2020-11-02 11:00:00,23.0,23.27,22.97,23.14,51915.0,23.0,23.27,22.97,23.14,51915.0
2020-11-02 11:30:00,23.15,23.22,23.0,23.12,50038.0,23.15,23.22,23.0,23.12,50038.0
2020-11-02 12:00:00,23.13,23.32,23.08,23.3,43026.0,23.13,23.32,23.08,23.3,43026.0
2020-11-02 12:30:00,23.3,23.31,22.95,22.95,136677.0,23.3,23.31,22.95,22.95,136677.0
2020-11-02 13:00:00,22.94,22.96,22.85,22.89,48288.0,22.94,22.96,22.85,22.89,48288.0
2020-11-02 13:30:00,22.88,22.91,22.77,22.78,45471.0,22.88,22.91,22.77,22.78,45471.0
2020-11-02 14:00:00,22.77,23.0,22.74,23.0,134486.0,22.77,23.0,22.74,23.0,134486.0
2020-11-02 14:30:00,23.01,23.2,22.99,23.1,88300.0,23.01,23.2,22.99,23.1,88300.0
2020-11-02 15:00:00,23.1,23.14,23.02,23.07,59488.0,23.1,23.14,23.02,23.07,59488.0
2020-11-02 15:30:00,23.08,23.22,22.99,23.21,246891.0,23.08,23.22,22.99,23.21,246891.0
2020-11-03 09:30:00,23.71,23.9,23.44,23.74,150296.0,23.71,23.9,23.44,23.74,150296.0
2020-11-03 10:00:00,23.76,23.94,23.61,23.78,52198.0,23.76,23.94,23.61,23.78,52198.0
2020-11-03 10:30:00,23.77,23.94,23.7,23.89,51206.0,23.77,23.94,23.7,23.89,51206.0
2020-11-03 11:00:00,23.89,24.16,23.81,24.1,137799.0,23.89,24.16,23.81,24.1,137799.0
2020-11-03 11:30:00,24.09,24.34,24.0,24.3,68283.0,24.09,24.34,24.0,24.3,68283.0
2020-11-03 12:00:00,24.3,24.49,24.3,24.43,83616.0,24.3,24.49,24.3,24.43,83616.0
2020-11-03 12:30:00,24.43,24.49,24.34,24.4,47546.0,24.43,24.49,24.34,24.4,47546.0
2020-11-03 13:00:00,24.4,24.54,24.37,24.51,44801.0,24.4,24.54,24.37,24.51,44801.0
2020-11-03 13:30:00,24.53,24.54,24.28,24.29,46458.0,24.53,24.54,24.28,24.29,46458.0
2020-11-03 14:00:00,24.3,24.34,24.25,24.29,70602.0,24.3,24.34,24.25,24.29,70602.0
2020-11-03 14:30:00,24.29,24.46,24.27,24.34,147467.0,24.29,24.46,24.27,24.34,147467.0
2020-11-03 15:00:00,24.34,24.36,24.19,24.33,85685.0,24.34,24.36,24.19,24.33,85685.0
2020-11-03 15:30:00,24.33,24.49,24.3,24.44,284294.0,24.33,24.49,24.3,24.44,284294.0
2020-11-04 09:30:00,24.05,24.05,23.2,23.39,158600.0,24.05,24.05,23.2,23.39,158600.0
2020-11-04 10:00:00,23.39,23.81,23.2,23.26,199509.0,23.39,23.81,23.2,23.26,199509.0
2020-11-04 10:30:00,23.29,23.75,23.14,23.73,124077.0,23.29,23.75,23.14,23.73,124077.0
2020-11-04 11:00:00,23.76,23.8,23.61,23.78,91907.0,23.76,23.8,23.61,23.78,91907.0
2020-11-04 11:30:00,23.78,23.87,23.66,23.85,55151.0,23.78,23.87,23.66,23.85,55151.0
2020-11-04 12:00:00,23.83,23.96,23.82,23.89,98546.0,23.83,23.96,23.82,23.89,98546.0
2020-11-04 12:30:00,23.89,23.97,23.75,23.75,68629.0,23.89,23.97,23.75,23.75,68629.0
2020-11-04 13:00:00,23.77,23.84,23.52,23.6,46583.0,23.77,23.84,23.52,23.6,46583.0
2020-11-04 13:30:00,23.6,23.79,23.52,23.72,38177.0,23.6,23.79,23.52,23.72,38177.0
2020-11-04 14:00:00,23.69,23.71,23.41,23.42,35845.0,23.69,23.71,23.41,23.42,35845.0
2020-11-04 14:30:00,23.42,23.45,23.3,23.36,51815.0,23.42,23.45,23.3,23.36,51815.0
2020-11-04 15:00:00,23.36,23.38,23.02,23.04,92791.0,23.36,23.38,23.02,23.04,92791.0
2020-11-04 15:30:00,23.05,23.3,23.03,23.29,332896.0,23.05,23.3,23.03,23.29,332896.0
2020-11-05 09:30:00,23.37,24.0,23.26,23.78,62907.0,23.37,24.0,23.26,23.78,62907.0
2020-11-05 10:00:00,23.77,24.14,23.7,24.09,46215.0,23.77,24.14,23.7,24.09,46215.0
2020-11-05 10:30:00,24.09,24.4,24.08,24.3,39840.0,24.09,24.4,24.08,24.3,39840.0
2020-11-05 11:00:00,24.29,24.47,24.23,24.44,46509.0,24.29,24.47,24.23,24.44,46509.0
2020-11-05 11:30:00,24.45,24.45,24.23,24.3,29325.0,24.45,24.45,24.23,24.3,29325.0
2020-11-05 12:00:00,24.31,24.36,24.07,24.08,42157.0,24.31,24.36,24.07,24.08,42157.0
2020-11-05 12:30:00,24.09,24.19,24.04,24.18,27733.0,24.09,24.19,24.04,24.18,27733.0
2020-11-05 13:00:00,24.18,24.25,24.14,24.23,17007.0,24.18,24.25,24.14,24.23,17007.0
2020-11-05 13:30:00,24.24,24.27,24.17,24.24,25297.0,24.24,24.27,24.17,24.24,25297.0
2020-11-05 14:00:00,24.25,24.33,24.24,24.3,43307.0,24.25,24.33,24.24,24.3,43307.0
2020-11-05 14:30:00,24.3,24.36,24.23,24.28,64274.0,24.3,24.36,24.23,24.28,64274.0
2020-11-05 15:00:00,24.27,24.31,24.16,24.22,43111.0,24.27,24.31,24.16,24.22,43111.0
2020-11-05 15:30:00,24.22,24.32,24.16,24.2,137895.0,24.22,24.32,24.16,24.2,137895.0
2020-11-06 09:30:00,24.38,24.65,23.98,24.41,128648.0,24.38,24.65,23.98,24.41,128648.0
2020-11-06 10:00:00,24.43,24.58,24.32,24.5,52395.0,24.43,24.58,24.32,24.5,52395.0
2020-11-06 10:30:00,24.5,24.72,24.42,24.45,30900.0,24.5,24.72,24.42,24.45,30900.0
2020-11-06 11:00:00,24.44,24.48,24.06,24.22,25268.0,24.44,24.48,24.06,24.22,25268.0
2020-11-06 11:30:00,24.21,24.27,24.14,24.14,24432.0,24.21,24.27,24.14,24.14,24432.0
2020-11-06 12:00:00,24.13,24.32,24.11,24.25,25347.0,24.13,24.32,24.11,24.25,25347.0
2020-11-06 12:30:00,24.25,24.39,24.19,24.19,42463.0,24.25,24.39,24.19,24.19,42463.0
2020-11-06 13:00:00,24.19,24.21,23.94,23.98,38463.0,24.19,24.21,23.94,23.98,38463.0
2020-11-06 13:30:00,23.98,24.06,23.9,23.92,27308.0,23.98,24.06,23.9,23.92,27308.0
2020-11-06 14:00:00,23.92,23.92,23.8,23.88,28047.0,23.92,23.92,23.8,23.88,28047.0
2020-11-06 14:30:00,23.9,23.93,23.85,23.86,25169.0,23.9,23.93,23.85,23.86,25169.0
2020-11-06 15:00:00,23.87,23.89,23.63,23.67,107046.0,23.87,23.89,23.63,23.67,107046.0
2020-11-06 15:30:00,23.66,23.75,23.6,23.73,246398.0,23.66,23.75,23.6,23.73,246398.0
2020-11-09 09:30:00,26.64,32.86,25.9,27.04,1450464.0,26.64,32.86,25.9,27.04,1450464.0
2020-11-09 10:00:00,27.02,27.22,26.2,26.53,695776.0,27.02,27.22,26.2,26.53,695776.0
2020-11-09 10:30:00,26.54,27.02,26.49,27.0,320348.0,26.54,27.02,26.49,27.0,320348.0
2020-11-09 11:00:00,26.96,27.21,26.55,26.77,417574.0,26.96,27.21,26.55,26.77,417574.0
2020-11-09 11:30:00,26.78,27.0,26.32,26.39,114525.0,26.78,27.0,26.32,26.39,114525.0
2020-11-09 12:00:00,26.46,26.54,26.34,26.5,42027.0,26.46,26.54,26.34,26.5,42027.0
2020-11-09 12:30:00,26.49,27.0,26.38,26.91,109676.0,26.49,27.0,26.38,26.91,109676.0
2020-11-09 13:00:00,26.94,27.0,26.86,26.96,84941.0,26.94,27.0,26.86,26.96,84941.0
2020-11-09 13:30:00,26.96,27.01,26.87,26.94,64846.0,26.96,27.01,26.87,26.94,64846.0
2020-11-09 14:00:00,26.94,26.97,26.54,26.78,95022.0,26.94,26.97,26.54,26.78,95022.0
2020-11-09 14:30:00,26.77,26.82,26.45,26.46,97947.0,26.77,26.82,26.45,26.46,97947.0
2020-11-09 15:00:00,26.46,26.8,26.46,26.79,201031.0,26.46,26.8,26.46,26.79,201031.0
2020-11-09 15:30:00,26.79,26.91,26.4,26.42,339490.0,26.79,26.91,26.4,26.42,339490.0
2020-11-10 09:30:00,26.69,27.92,26.34,27.61,312452.0,26.69,27.92,26.34,27.61,312452.0
2020-11-10 10:00:00,27.59,27.74,27.1,27.34,145419.0,27.59,27.74,27.1,27.34,145419.0
2020-11-10 10:30:00,27.32,27.37,26.89,27.37,123152.0,27.32,27.37,26.89,27.37,123152.0
2020-11-10 11:00:00,27.34,27.48,27.23,27.34,155158.0,27.34,27.48,27.23,27.34,155158.0
2020-11-10 11:30:00,27.36,27.59,27.26,27.26,69897.0,27.36,27.59,27.26,27.26,69897.0
2020-11-10 12:00:00,27.28,27.76,27.27,27.54,68464.0,27.28,27.76,27.27,27.54,68464.0
2020-11-10 12:30:00,27.51,27.75,27.4,27.73,84133.0,27.51,27.75,27.4,27.73,84133.0
2020-11-10 13:00:00,27.72,27.79,27.42,27.51,44250.0,27.72,27.79,27.42,27.51,44250.0
2020-11-10 13:30:00,27.5,27.51,27.04,27.14,83116.0,27.5,27.51,27.04,27.14,83116.0
2020-11-10 14:00:00,27.16,27.25,26.76,26.78,67516.0,27.16,27.25,26.76,26.78,67516.0
2020-11-10 14:30:00,26.79,27.42,26.79,27.4,183883.0,26.79,27.42,26.79,27.4,183883.0
2020-11-10 15:00:00,27.4,27.75,27.36,27.58,268798.0,27.4,27.75,27.36,27.58,268798.0
2020-11-10 15:30:00,27.55,27.7,27.37,27.61,292420.0,27.55,27.7,27.37,27.61,292420.0
2020-11-11 09:30:00,27.68,27.68,26.92,27.02,150871.0,27.68,27.68,26.92,27.02,150871.0
2020-11-11 10:00:00,27.02,27.21,26.8,26.83,84686.0,27.02,27.21,26.8,26.83,84686.0
2020-11-11 10:30:00,26.88,26.93,26.65,26.65,57255.0,26.88,26.93,26.65,26.65,57255.0
2020-11-11 11:00:00,26.67,26.7,26.51,26.64,94975.0,26.67,26.7,26.51,26.64,94975.0
2020-11-11 11:30:00,26.64,27.09,26.6,26.71,68666.0,26.64,27.09,26.6,26.71,68666.0
2020-11-11 12:00:00,26.69,26.91,26.69,26.85,60740.0,26.69,26.91,26.69,26.85,60740.0
2020-11-11 12:30:00,26.82,26.84,26.65,26.74,54583.0,26.82,26.84,26.65,26.74,54583.0
2020-11-11 13:00:00,26.74,26.83,26.7,26.75,66335.0,26.74,26.83,26.7,26.75,66335.0
2020-11-11 13:30:00,26.76,26.77,26.64,26.65,32717.0,26.76,26.77,26.64,26.65,32717.0
2020-11-11 14:00:00,26.65,26.69,26.39,26.39,39917.0,26.65,26.69,26.39,26.39,39917.0
2020-11-11 14:30:00,26.4,26.42,26.14,26.41,105883.0,26.4,26.42,26.14,26.41,105883.0
2020-11-11 15:00:00,26.4,26.41,26.24,26.32,65631.0,26.4,26.41,26.24,26.32,65631.0
2020-11-11 15:30:00,26.33,26.7,26.31,26.68,285384.0,26.33,26.7,26.31,26.68,285384.0
2020-11-12 09:30:00,26.29,26.29,25.57,25.84,114506.0,26.29,26.29,25.57,25.84,114506.0
2020-11-12 10:00:00,25.83,26.08,25.83,25.85,172096.0,25.83,26.08,25.83,25.85,172096.0
2020-11-12 10:30:00,25.85,26.14,25.84,26.14,140750.0,25.85,26.14,25.84,26.14,140750.0
2020-11-12 11:00:00,26.15,26.15,25.88,25.99,51111.0,26.15,26.15,25.88,25.99,51111.0
2020-11-12 11:30:00,26.02,26.31,25.97,26.12,82289.0,26.02,26.31,25.97,26.12,82289.0
2020-11-12 12:00:00,26.12,26.31,26.09,26.19,74132.0,26.12,26.31,26.09,26.19,74132.0
2020-11-12 12:30:00,26.17,26.19,25.65,25.67,97836.0,26.17,26.19,25.65,25.67,97836.0
2020-11-12 13:00:00,25.66,25.68,25.33,25.58,86543.0,25.66,25.68,25.33,25.58,86543.0
2020-11-12 13:30:00,25.58,25.89,25.56,25.88,111866.0,25.58,25.89,25.56,25.88,111866.0
2020-11-12 14:00:00,25.86,25.98,25.82,25.92,94491.0,25.86,25.98,25.82,25.92,94491.0
2020-11-12 14:30:00,25.92,26.01,25.67,25.72,140920.0,25.92,26.01,25.67,25.72,140920.0
2020-11-12 15:00:00,25.71,25.77,25.58,25.69,97569.0,25.71,25.77,25.58,25.69,97569.0
2020-11-12 15:30:00,25.69,25.86,25.59,25.85,257293.0,25.69,25.86,25.59,25.85,257293.0
2020-11-13 09:30:00,26.32,26.99,26.17,26.83,167722.0,26.32,26.99,26.17,26.83,167722.0
2020-11-13 10:00:00,26.84,26.84,26.47,26.57,121519.0,26.84,26.84,26.47,26.57,121519.0
2020-11-13 10:30:00,26.59,26.65,26.49,26.58,59977.0,26.59,26.65,26.49,26.58,59977.0
2020-11-13 11:00:00,26.6,26.64,26.52,26.62,102738.0,26.6,26.64,26.52,26.62,102738.0
2020-11-13 11:30:00,26.62,26.63,26.55,26.55,135471.0,26.62,26.63,26.55,26.55,135471.0
2020-11-13 12:00:00,26.56,26.6,26.4,26.52,90211.0,26.56,26.6,26.4,26.52,90211.0
2020-11-13 12:30:00,26.53,26.58,26.34,26.35,65795.0,26.53,26.58,26.34,26.35,65795.0
2020-11-13 13:00:00,26.34,26.48,26.33,26.39,26096.0,26.34,26.48,26.33,26.39,26096.0
2020-11-13 13:30:00,26.39,26.46,26.34,26.38,36166.0,26.39,26.46,26.34,26.38,36166.0
2020-11-13 14:00:00,26.36,26.6,26.29,26.59,87579.0,26.36,26.6,26.29,26.59,87579.0
2020-11-13 14:30:00,26.6,26.71,26.56,26.66,169461.0,26.6,26.71,26.56,26.66,169461.0
2020-11-13 15:00:00,26.67,26.7,26.61,26.66,90136.0,26.67,26.7,26.61,26.66,90136.0
2020-11-13 15:30:00,26.66,26.75,26.62,26.62,286892.0,26.66,26.75,26.62,26.62,286892.0
2020-11-16 09:30:00,27.55,27.72,26.19,26.32,88789.0,27.55,27.72,26.19,26.32,88789.0
2020-11-16 10:00:00,26.33,26.84,26.13,26.84,114498.0,26.33,26.84,26.13,26.84,114498.0
2020-11-16 10:30:00,26.9,27.38,26.86,27.27,91661.0,26.9,27.38,26.86,27.27,91661.0
2020-11-16 11:00:00,27.29,27.33,27.1,27.13,34592.0,27.29,27.33,27.1,27.13,34592.0
2020-11-16 11:30:00,27.13,27.3,27.12,27.25,43328.0,27.13,27.3,27.12,27.25,43328.0
2020-11-16 12:00:00,27.27,27.52,27.27,27.32,122175.0,27.27,27.52,27.27,27.32,122175.0
2020-11-16 12:30:00,27.35,27.41,27.19,27.22,35169.0,27.35,27.41,27.19,27.22,35169.0
2020-11-16 13:00:00,27.23,27.33,27.13,27.14,37265.0,27.23,27.33,27.13,27.14,37265.0
2020-11-16 13:30:00,27.15,27.21,27.01,27.18,78655.0,27.15,27.21,27.01,27.18,78655.0
2020-11-16 14:00:00,27.19,27.61,27.12,27.6,162176.0,27.19,27.61,27.12,27.6,162176.0
2020-11-16 14:30:00,27.62,27.81,27.61,27.75,121893.0,27.62,27.81,27.61,27.75,121893.0
2020-11-16 15:00:00,27.76,27.98,27.7,27.96,145594.0,27.76,27.98,27.7,27.96,145594.0
2020-11-16 15:30:00,27.96,28.05,27.81,28.03,369424.0,27.96,28.05,27.81,28.03,369424.0
2020-11-17 09:30:00,26.51,27.71,26.03,27.3,160770.0,26.51,27.71,26.03,27.3,160770.0
2020-11-17 10:00:00,27.3,27.72,27.26,27.64,91204.0,27.3,27.72,27.26,27.64,91204.0
2020-11-17 10:30:00,27.61,27.96,27.5,27.87,86822.0,27.61,27.96,27.5,27.87,86822.0
2020-11-17 11:00:00,27.87,27.99,27.63,27.99,48787.0,27.87,27.99,27.63,27.99,48787.0
2020-11-17 11:30:00,27.96,28.01,27.82,27.92,46765.0,27.96,28.01,27.82,27.92,46765.0
2020-11-17 12:00:00,27.93,28.2,27.89,28.19,147889.0,27.93,28.2,27.89,28.19,147889.0
2020-11-17 12:30:00,28.19,28.43,28.18,28.39,124333.0,28.19,28.43,28.18,28.39,124333.0
2020-11-17 13:00:00,28.36,28.46,28.3,28.4,42440.0,28.36,28.46,28.3,28.4,42440.0
2020-11-17 13:30:00,28.4,28.44,28.3,28.35,36094.0,28.4,28.44,28.3,28.35,36094.0
2020-11-17 14:00:00,28.36,28.65,28.34,28.5,95007.0,28.36,28.65,28.34,28.5,95007.0
2020-11-17 14:30:00,28.5,28.64,28.43,28.45,120752.0,28.5,28.64,28.43,28.45,120752.0
2020-11-17 15:00:00,28.47,28.47,28.24,28.32,256456.0,28.47,28.47,28.24,28.32,256456.0
2020-11-17 15:30:00,28.3,28.4,28.2,28.38,361517.0,28.3,28.4,28.2,28.38,361517.0
2020-11-18 09:30:00,28.8,29.15,28.29,28.96,442536.0,28.8,29.15,28.29,28.96,442536.0
2020-11-18 10:00:00,28.96,29.11,28.9,29.01,148700.0,28.96,29.11,28.9,29.01,148700.0
2020-11-18 10:30:00,29.02,29.27,28.91,29.25,134150.0,29.02,29.27,28.91,29.25,134150.0
2020-11-18 11:00:00,29.28,29.46,29.16,29.23,116786.0,29.28,29.46,29.16,29.23,116786.0
2020-11-18 11:30:00,29.23,29.3,29.06,29.13,178957.0,29.23,29.3,29.06,29.13,178957.0
2020-11-18 12:00:00,29.14,29.26,28.84,28.88,408558.0,29.14,29.26,28.84,28.88,408558.0
2020-11-18 12:30:00,28.87,28.99,28.8,28.88,58676.0,28.87,28.99,28.8,28.88,58676.0
2020-11-18 13:00:00,28.85,28.96,28.69,28.71,74650.0,28.85,28.96,28.69,28.71,74650.0
2020-11-18 13:30:00,28.7,28.91,28.48,28.57,98842.0,28.7,28.91,28.48,28.57,98842.0
2020-11-18 14:00:00,28.59,28.83,28.31,28.38,55736.0,28.59,28.83,28.31,28.38,55736.0
2020-11-18 14:30:00,28.39,28.6,28.3,28.51,58436.0,28.39,28.6,28.3,28.51,58436.0
2020-11-18 15:00:00,28.51,28.62,28.31,28.42,89649.0,28.51,28.62,28.31,28.42,89649.0
2020-11-18 15:30:00,28.41,28.51,28.11,28.11,209271.0,28.41,28.51,28.11,28.11,209271.0
2020-11-19 09:30:00,28.0,29.08,27.63,28.71,426252.0,28.0,29.08,27.63,28.71,426252.0
2020-11-19 10:00:00,28.67,28.9,28.5,28.66,168632.0,28.67,28.9,28.5,28.66,168632.0
2020-11-19 10:30:00,28.66,28.74,28.5,28.52,110633.0,28.66,28.74,28.5,28.52,110633.0
2020-11-19 11:00:00,28.5,28.63,28.39,28.51,58637.0,28.5,28.63,28.39,28.51,58637.0
2020-11-19 11:30:00,28.5,28.61,28.43,28.55,43402.0,28.5,28.61,28.43,28.55,43402.0
2020-11-19 12:00:00,28.54,28.55,28.41,28.49,130050.0,28.54,28.55,28.41,28.49,130050.0
2020-11-19 12:30:00,28.49,28.56,28.38,28.51,44752.0,28.49,28.56,28.38,28.51,44752.0
2020-11-19 13:00:00,28.5,28.78,28.49,28.76,80810.0,28.5,28.78,28.49,28.76,80810.0
2020-11-19 13:30:00,28.79,28.89,28.7,28.7,114167.0,28.79,28.89,28.7,28.7,114167.0
2020-11-19 14:00:00,28.71,28.77,28.62,28.71,83879.0,28.71,28.77,28.62,28.71,83879.0
2020-11-19 14:30:00,28.7,28.79,28.68,28.74,160824.0,28.7,28.79,28.68,28.74,160824.0
2020-11-19 15:00:00,28.74,29.04,28.74,28.95,283449.0,28.74,29.04,28.74,28.95,283449.0
2020-11-19 15:30:00,28.95,29.1,28.86,28.99,387519.0,28.95,29.1,28.86,28.99,387519.0
2020-11-20 09:30:00,29.1,29.99,29.03,29.8,417964.0,29.1,29.99,29.03,29.8,417964.0
2020-11-20 10:00:00,29.85,30.17,29.73,30.16,612591.0,29.85,30.17,29.73,30.16,612591.0
2020-11-20 10:30:00,30.18,30.22,29.68,29.97,204010.0,30.18,30.22,29.68,29.97,204010.0
2020-11-20 11:00:00,29.97,30.11,29.77,29.92,133483.0,29.97,30.11,29.77,29.92,133483.0
2020-11-20 11:30:00,29.92,29.97,29.64,29.92,194728.0,29.92,29.97,29.64,29.92,194728.0
2020-11-20 12:00:00,29.92,30.52,29.81,30.34,307696.0,29.92,30.52,29.81,30.34,307696.0
2020-11-20 12:30:00,30.37,30.49,30.14,30.16,230944.0,30.37,30.49,30.14,30.16,230944.0
2020-11-20 13:00:00,30.17,30.17,29.96,30.1,284289.0,30.17,30.17,29.96,30.1,284289.0
2020-11-20 13:30:00,30.11,30.11,29.95,30.03,139556.0,30.11,30.11,29.95,30.03,139556.0
2020-11-20 14:00:00,30.03,30.24,29.98,30.16,148465.0,30.03,30.24,29.98,30.16,148465.0
2020-11-20 14:30:00,30.16,30.23,30.06,30.21,177713.0,30.16,30.23,30.06,30.21,177713.0
2020-11-20 15:00:00,30.21,30.28,30.02,30.08,246095.0,30.21,30.28,30.02,30.08,246095.0
2020-11-20 15:30:00,30.08,30.47,30.05,30.31,551811.0,30.08,30.47,30.05,30.31,551811.0
2020-11-23 09:30:00,30.68,30.94,30.15,30.85,287045.0,30.68,30.94,30.15,30.85,287045.0
2020-11-23 10:00:00,30.85,31.45,30.74,31.24,224537.0,30.85,31.45,30.74,31.24,224537.0
2020-11-23 10:30:00,31.26,31.68,31.23,31.63,294900.0,31.26,31.68,31.23,31.63,294900.0
2020-11-23 11:00:00,31.6,31.79,31.25,31.62,213308.0,31.6,31.79,31.25,31.62,213308.0
2020-11-23 11:30:00,31.63,31.77,31.42,31.59,108195.0,31.63,31.77,31.42,31.59,108195.0
2020-11-23 12:00:00,31.59,31.78,31.56,31.63,112846.0,31.59,31.78,31.56,31.63,112846.0
2020-11-23 12:30:00,31.63,31.87,31.63,31.86,134781.0,31.63,31.87,31.63,31.86,134781.0
2020-11-23 13:00:00,31.86,31.97,31.81,31.93,93871.0,31.86,31.97,31.81,31.93,93871.0
2020-11-23 13:30:00,31.92,31.98,31.86,31.92,105932.0,31.92,31.98,31.86,31.92,105932.0
2020-11-23 14:00:00,31.93,31.94,31.68,31.83,137295.0,31.93,31.94,31.68,31.83,137295.0
2020-11-23 14:30:00,31.83,31.94,31.79,31.9,129552.0,31.83,31.94,31.79,31.9,129552.0
2020-11-23 15:00:00,31.9,31.94,31.42,31.48,273494.0,31.9,31.94,31.42,31.48,273494.0
2020-11-23 15:30:00,31.47,31.67,31.28,31.67,617204.0,31.47,31.67,31.28,31.67,617204.0
2020-11-24 09:30:00,30.9,31.04,29.6,29.95,846468.0,30.9,31.04,29.6,29.95,846468.0
2020-11-24 10:00:00,29.95,30.61,29.86,30.47,333809.0,29.95,30.61,29.86,30.47,333809.0
2020-11-24 10:30:00,30.43,31.1,30.17,30.84,176983.0,30.43,31.1,30.17,30.84,176983.0
2020-11-24 11:00:00,30.84,30.86,30.38,30.73,143794.0,30.84,30.86,30.38,30.73,143794.0
2020-11-24 11:30:00,30.72,30.74,30.5,30.56,84016.0,30.72,30.74,30.5,30.56,84016.0
2020-11-24 12:00:00,30.58,30.81,30.54,30.8,74868.0,30.58,30.81,30.54,30.8,74868.0
2020-11-24 12:30:00,30.78,31.33,30.66,30.91,176932.0,30.78,31.33,30.66,30.91,176932.0
2020-11-24 13:00:00,30.9,31.05,30.75,30.76,60932.0,30.9,31.05,30.75,30.76,60932.0
2020-11-24 13:30:00,30.78,30.79,30.56,30.71,77528.0,30.78,30.79,30.56,30.71,77528.0
2020-11-24 14:00:00,30.71,30.72,30.5,30.59,96365.0,30.71,30.72,30.5,30.59,96365.0
2020-11-24 14:30:00,30.59,30.78,30.53,30.76,142617.0,30.59,30.78,30.53,30.76,142617.0
2020-11-24 15:00:00,30.74,30.78,30.33,30.35,211970.0,30.74,30.78,30.33,30.35,211970.0
2020-11-24 15:30:00,30.35,30.36,29.94,30.11,647469.0,30.35,30.36,29.94,30.11,647469.0
2020-11-25 09:30:00,30.14,30.53,29.41,30.1,184134.0,30.14,30.53,29.41,30.1,184134.0
2020-11-25 10:00:00,30.1,30.29,29.84,30.14,226195.0,30.1,30.29,29.84,30.14,226195.0
2020-11-25 10:30:00,30.16,30.16,29.63,29.7,174567.0,30.16,30.16,29.63,29.7,174567.0
2020-11-25 11:00:00,29.69,29.78,29.5,29.74,121347.0,29.69,29.78,29.5,29.74,121347.0
2020-11-25 11:30:00,29.74,29.81,29.49,29.75,121144.0,29.74,29.81,29.49,29.75,121144.0
2020-11-25 12:00:00,29.75,30.05,29.74,29.94,128238.0,29.75,30.05,29.74,29.94,128238.0
2020-11-25 12:30:00,29.94,30.06,29.83,29.93,124443.0,29.94,30.06,29.83,29.93,124443.0
2020-11-25 13:00:00,29.93,29.98,29.77,29.8,73001.0,29.93,29.98,29.77,29.8,73001.0
2020-11-25 13:30:00,29.81,29.81,29.5,29.59,63006.0,29.81,29.81,29.5,29.59,63006.0
2020-11-25 14:00:00,29.61,29.63,29.38,29.59,120632.0,29.61,29.63,29.38,29.59,120632.0
2020-11-25 14:30:00,29.6,29.62,29.47,29.54,99932.0,29.6,29.62,29.47,29.54,99932.0
2020-11-25 15:00:00,29.54,29.82,29.48,29.64,132702.0,29.54,29.82,29.48,29.64,132702.0
2020-11-25 15:30:00,29.64,29.79,29.56,29.77,408776.0,29.64,29.79,29.56,29.77,408776.0
2020-11-27 09:30:00,29.83,29.95,29.38,29.44,73004.0,29.83,29.95,29.38,29.44,73004.0
2020-11-27 10:00:00,29.44,29.44,29.25,29.31,64389.0,29.44,29.44,29.25,29.31,64389.0
2020-11-27 10:30:00,29.32,29.32,29.12,29.27,73928.0,29.32,29.32,29.12,29.27,73928.0
2020-11-27 11:00:00,29.27,29.31,29.02,29.03,87175.0,29.27,29.31,29.02,29.03,87175.0
2020-11-27 11:30:00,29.03,29.26,28.96,29.06,193053.0,29.03,29.26,28.96,29.06,193053.0
2020-11-27 12:00:00,29.06,29.06,28.82,28.99,172821.0,29.06,29.06,28.82,28.99,172821.0
2020-11-27 12:30:00,28.99,29.06,28.95,29.05,191708.0,28.99,29.06,28.95,29.05,191708.0
2020-11-30 09:30:00,28.85,28.85,28.02,28.13,259309.0,28.85,28.85,28.02,28.13,259309.0
2020-11-30 10:00:00,28.13,28.2,27.88,27.94,182454.0,28.13,28.2,27.88,27.94,182454.0
2020-11-30 10:30:00,27.95,28.03,27.73,27.99,130438.0,27.95,28.03,27.73,27.99,130438.0
2020-11-30 11:00:00,28.0,28.17,27.87,27.97,77016.0,28.0,28.17,27.87,27.97,77016.0
2020-11-30 11:30:00,27.96,28.27,27.95,28.16,124295.0,27.96,28.27,27.95,28.16,124295.0
2020-11-30 12:00:00,28.16,28.16,27.95,28.02,53935.0,28.16,28.16,27.95,28.02,53935.0
2020-11-30 12:30:00,28.02,28.08,27.9,28.08,117817.0,28.02,28.08,27.9,28.08,117817.0
2020-11-30 13:00:00,28.07,28.14,28.0,28.13,64539.0,28.07,28.14,28.0,28.13,64539.0
2020-11-30 13:30:00,28.13,28.13,27.88,27.9,76600.0,28.13,28.13,27.88,27.9,76600.0
2020-11-30 14:00:00,27.89,27.89,27.67,27.69,70001.0,27.89,27.89,27.67,27.69,70001.0
2020-11-30 14:30:00,27.68,27.86,27.64,27.85,100059.0,27.68,27.86,27.64,27.85,100059.0
2020-11-30 15:00:00,27.84,27.84,27.51,27.51,163085.0,27.84,27.84,27.51,27.51,163085.0
2020-11-30 15:30:00,27.51,27.66,27.29,27.38,542787.0,27.51,27.66,27.29,27.38,542787.0
2020-12-01 09:30:00,27.82,27.99,27.26,27.43,105855.0,27.82,27.99,27.26,27.43,105855.0
2020-12-01 10:00:00,27.39,27.49,27.21,27.42,96997.0,27.39,27.49,27.21,27.42,96997.0
2020-12-01 10:30:00,27.39,27.43,27.19,27.28,99463.0,27.39,27.43,27.19,27.28,99463.0
2020-12-01 11:00:00,27.26,27.31,27.14,27.19,44773.0,27.26,27.31,27.14,27.19,44773.0
2020-12-01 11:30:00,27.19,27.21,27.08,27.12,68051.0,27.19,27.21,27.08,27.12,68051.0
2020-12-01 12:00:00,27.11,27.28,27.05,27.26,48152.0,27.11,27.28,27.05,27.26,48152.0
2020-12-01 12:30:00,27.29,27.44,27.23,27.39,56443.0,27.29,27.44,27.23,27.39,56443.0
2020-12-01 13:00:00,27.4,27.41,27.18,27.24,62652.0,27.4,27.41,27.18,27.24,62652.0
2020-12-01 13:30:00,27.24,27.24,27.13,27.2,81222.0,27.24,27.24,27.13,27.2,81222.0
2020-12-01 14:00:00,27.2,27.55,27.17,27.55,114892.0,27.2,27.55,27.17,27.55,114892.0
2020-12-01 14:30:00,27.55,27.6,27.36,27.39,66446.0,27.55,27.6,27.36,27.39,66446.0
2020-12-01 15:00:00,27.39,27.4,27.11,27.24,155320.0,27.39,27.4,27.11,27.24,155320.0
2020-12-01 15:30:00,27.24,27.42,27.22,27.4,349411.0,27.24,27.42,27.22,27.4,349411.0
2020-12-02 09:30:00,27.15,27.37,26.82,27.3,95199.0,27.15,27.37,26.82,27.3,95199.0
2020-12-02 10:00:00,27.25,27.39,27.12,27.29,187087.0,27.25,27.39,27.12,27.29,187087.0
2020-12-02 10:30:00,27.29,27.87,27.19,27.83,335110.0,27.29,27.87,27.19,27.83,335110.0
2020-12-02 11:00:00,27.85,28.23,27.81,28.07,141799.0,27.85,28.23,27.81,28.07,141799.0
2020-12-02 11:30:00,28.1,28.23,27.86,27.86,92213.0,28.1,28.23,27.86,27.86,92213.0
2020-12-02 12:00:00,27.87,27.98,27.79,27.87,41607.0,27.87,27.98,27.79,27.87,41607.0
2020-12-02 12:30:00,27.86,27.95,27.85,27.92,44201.0,27.86,27.95,27.85,27.92,44201.0
2020-12-02 13:00:00,27.91,28.0,27.87,27.99,97051.0,27.91,28.0,27.87,27.99,97051.0
2020-12-02 13:30:00,27.98,28.2,27.98,28.1,79393.0,27.98,28.2,27.98,28.1,79393.0
2020-12-02 14:00:00,28.1,28.19,27.98,28.12,45393.0,28.1,28.19,27.98,28.12,45393.0
2020-12-02 14:30:00,28.12,28.15,27.83,28.0,65492.0,28.12,28.15,27.83,28.0,65492.0
2020-12-02 15:00:00,28.01,28.22,28.0,28.17,113808.0,28.01,28.22,28.0,28.17,113808.0
2020-12-02 15:30:00,28.18,28.29,28.16,28.21,258199.0,28.18,28.29,28.16,28.21,258199.0
2020-12-03 09:30:00,28.32,28.59,28.04,28.42,90365.0,28.32,28.59,28.04,28.42,90365.0
2020-12-03 10:00:00,28.44,28.7,28.27,28.7,98745.0,28.44,28.7,28.27,28.7,98745.0
2020-12-03 10:30:00,28.68,28.7,28.49,28.51,43378.0,28.68,28.7,28.49,28.51,43378.0
2020-12-03 11:00:00,28.5,28.62,28.33,28.35,54940.0,28.5,28.62,28.33,28.35,54940.0
2020-12-03 11:30:00,28.32,28.38,28.23,28.29,18716.0,28.32,28.38,28.23,28.29,18716.0
2020-12-03 12:00:00,28.3,28.39,28.21,28.28,33309.0,28.3,28.39,28.21,28.28,33309.0
2020-12-03 12:30:00,28.28,28.39,28.13,28.39,43761.0,28.28,28.39,28.13,28.39,43761.0
2020-12-03 13:00:00,28.39,28.67,28.38,28.63,91214.0,28.39,28.67,28.38,28.63,91214.0
2020-12-03 13:30:00,28.63,28.63,28.19,28.25,39248.0,28.63,28.63,28.19,28.25,39248.0
2020-12-03 14:00:00,28.25,28.32,28.19,28.31,40830.0,28.25,28.32,28.19,28.31,40830.0
2020-12-03 14:30:00,28.31,28.32,28.25,28.27,48623.0,28.31,28.32,28.25,28.27,48623.0
2020-12-03 15:00:00,28.27,28.38,28.25,28.36,56100.0,28.27,28.38,28.25,28.36,56100.0
2020-12-03 15:30:00,28.36,28.46,28.0,28.22,268451.0,28.36,28.46,28.0,28.22,268451.0
2020-12-04 09:30:00,28.42,28.46,27.58,27.66,51463.0,28.42,28.46,27.58,27.66,51463.0
2020-12-04 10:00:00,27.7,27.84,27.48,27.78,45335.0,27.7,27.84,27.48,27.78,45335.0
2020-12-04 10:30:00,27.82,28.11,27.8,28.11,41529.0,27.82,28.11,27.8,28.11,41529.0
2020-12-04 11:00:00,28.07,28.13,27.83,28.13,44153.0,28.07,28.13,27.83,28.13,44153.0
2020-12-04 11:30:00,28.13,28.13,27.8,27.87,55114.0,28.13,28.13,27.8,27.87,55114.0
2020-12-04 12:00:00,27.87,28.09,27.86,28.07,33022.0,27.87,28.09,27.86,28.07,33022.0
2020-12-04 12:30:00,28.09,28.49,28.09,28.37,134357.0,28.09,28.49,28.09,28.37,134357.0
2020-12-04 13:00:00,28.38,28.38,28.08,28.15,46461.0,28.38,28.38,28.08,28.15,46461.0
2020-12-04 13:30:00,28.16,28.4,28.15,28.39,76107.0,28.16,28.4,28.15,28.39,76107.0
2020-12-04 14:00:00,28.39,28.39,28.15,28.17,37913.0,28.39,28.39,28.15,28.17,37913.0
2020-12-04 14:30:00,28.17,28.31,28.17,28.22,35672.0,28.17,28.31,28.17,28.22,35672.0
2020-12-04 15:00:00,28.23,28.37,28.15,28.32,57481.0,28.23,28.37,28.15,28.32,57481.0
2020-12-04 15:30:00,28.33,28.59,28.32,28.55,199920.0,28.33,28.59,28.32,28.55,199920.0
2020-12-07 09:30:00,28.25,28.38,27.73,27.82,46028.0,28.25,28.38,27.73,27.82,46028.0
2020-12-07 10:00:00,27.8,28.16,27.67,28.05,44376.0,27.8,28.16,27.67,28.05,44376.0
2020-12-07 10:30:00,28.01,28.35,28.01,28.33,39456.0,28.01,28.35,28.01,28.33,39456.0
2020-12-07 11:00:00,28.29,28.34,28.14,28.21,56867.0,28.29,28.34,28.14,28.21,56867.0
2020-12-07 11:30:00,28.23,28.27,28.11,28.12,64065.0,28.23,28.27,28.11,28.12,64065.0
2020-12-07 12:00:00,28.16,28.16,28.0,28.02,40073.0,28.16,28.16,28.0,28.02,40073.0
2020-12-07 12:30:00,28.01,28.03,27.79,27.86,51775.0,28.01,28.03,27.79,27.86,51775.0
2020-12-07 13:00:00,27.85,27.86,27.53,27.54,110382.0,27.85,27.86,27.53,27.54,110382.0
2020-12-07 13:30:00,27.54,27.66,27.43,27.46,88451.0,27.54,27.66,27.43,27.46,88451.0
2020-12-07 14:00:00,27.46,27.67,27.46,27.66,58475.0,27.46,27.67,27.46,27.66,58475.0
2020-12-07 14:30:00,27.66,27.69,27.58,27.58,69533.0,27.66,27.69,27.58,27.58,69533.0
2020-12-07 15:00:00,27.59,27.72,27.53,27.68,73952.0,27.59,27.72,27.53,27.68,73952.0
2020-12-07 15:30:00,27.67,27.69,27.52,27.57,242684.0,27.67,27.69,27.52,27.57,242684.0
2020-12-08 09:30:00,27.39,27.82,27.3,27.73,58763.0,27.39,27.82,27.3,27.73,58763.0
2020-12-08 10:00:00,27.72,27.89,27.59,27.64,42496.0,27.72,27.89,27.59,27.64,42496.0
2020-12-08 10:30:00,27.65,27.79,27.54,27.79,104293.0,27.65,27.79,27.54,27.79,104293.0
2020-12-08 11:00:00,27.77,27.87,27.74,27.79,82805.0,27.77,27.87,27.74,27.79,82805.0
2020-12-08 11:30:00,27.81,27.81,27.53,27.55,71695.0,27.81,27.81,27.53,27.55,71695.0
2020-12-08 12:00:00,27.53,27.64,27.42,27.62,56779.0,27.53,27.64,27.42,27.62,56779.0
2020-12-08 12:30:00,27.61,27.66,27.49,27.49,34582.0,27.61,27.66,27.49,27.49,34582.0
2020-12-08 13:00:00,27.5,27.57,27.46,27.55,75897.0,27.5,27.57,27.46,27.55,75897.0
2020-12-08 13:30:00,27.54,27.71,27.39,27.45,71272.0,27.54,27.71,27.39,27.45,71272.0
2020-12-08 14:00:00,27.45,27.52,27.39,27.45,80828.0,27.45,27.52,27.39,27.45,80828.0
2020-12-08 14:30:00,27.44,27.45,27.17,27.18,115810.0,27.44,27.45,27.17,27.18,115810.0
2020-12-08 15:00:00,27.18,27.28,27.09,27.2,147573.0,27.18,27.28,27.09,27.2,147573.0
2020-12-08 15:30:00,27.2,27.34,27.15,27.23,416917.0,27.2,27.34,27.15,27.23,416917.0
2020-12-09 09:30:00,27.64,27.7,27.3,27.56,60206.0,27.64,27.7,27.3,27.56,60206.0
2020-12-09 10:00:00,27.58,27.58,27.2,27.47,38268.0,27.58,27.58,27.2,27.47,38268.0
2020-12-09 10:30:00,27.45,27.53,27.33,27.41,37985.0,27.45,27.53,27.33,27.41,37985.0
2020-12-09 11:00:00,27.41,27.59,27.36,27.53,33092.0,27.41,27.59,27.36,27.53,33092.0
2020-12-09 11:30:00,27.54,27.54,27.37,27.46,32272.0,27.54,27.54,27.37,27.46,32272.0
2020-12-09 12:00:00,27.43,27.57,27.4,27.57,53724.0,27.43,27.57,27.4,27.57,53724.0
2020-12-09 12:30:00,27.54,27.58,27.4,27.5,33397.0,27.54,27.58,27.4,27.5,33397.0
2020-12-09 13:00:00,27.48,27.51,27.18,27.19,38472.0,27.48,27.51,27.18,27.19,38472.0
2020-12-09 13:30:00,27.19,27.3,27.02,27.02,59856.0,27.19,27.3,27.02,27.02,59856.0
2020-12-09 14:00:00,27.03,27.23,27.01,27.2,40281.0,27.03,27.23,27.01,27.2,40281.0
2020-12-09 14:30:00,27.19,27.39,27.16,27.39,38111.0,27.19,27.39,27.16,27.39,38111.0
2020-12-09 15:00:00,27.37,27.42,27.25,27.27,27371.0,27.37,27.42,27.25,27.27,27371.0
2020-12-09 15:30:00,27.26,27.32,27.2,27.28,251734.0,27.26,27.32,27.2,27.28,251734.0
2020-12-10 09:30:00,27.08,27.57,26.75,27.46,132437.0,27.08,27.57,26.75,27.46,132437.0
2020-12-10 10:00:00,27.5,27.68,27.37,27.52,48885.0,27.5,27.68,27.37,27.52,48885.0
2020-12-10 10:30:00,27.54,27.57,27.4,27.4,39680.0,27.54,27.57,27.4,27.4,39680.0
2020-12-10 11:00:00,27.4,27.4,27.18,27.31,54739.0,27.4,27.4,27.18,27.31,54739.0
2020-12-10 11:30:00,27.31,27.32,27.08,27.1,26691.0,27.31,27.32,27.08,27.1,26691.0
2020-12-10 12:00:00,27.09,27.36,27.08,27.31,28808.0,27.09,27.36,27.08,27.31,28808.0
2020-12-10 12:30:00,27.32,27.41,27.31,27.4,43280.0,27.32,27.41,27.31,27.4,43280.0
2020-12-10 13:00:00,27.39,27.51,27.34,27.45,32389.0,27.39,27.51,27.34,27.45,32389.0
2020-12-10 13:30:00,27.45,27.46,27.31,27.31,28561.0,27.45,27.46,27.31,27.31,28561.0
2020-12-10 14:00:00,27.3,27.34,27.24,27.27,41070.0,27.3,27.34,27.24,27.27,41070.0
2020-12-10 14:30:00,27.27,27.29,27.13,27.15,51787.0,27.27,27.29,27.13,27.15,51787.0
2020-12-10 15:00:00,27.16,27.33,27.16,27.25,62624.0,27.16,27.33,27.16,27.25,62624.0
2020-12-10 15:30:00,27.26,27.3,27.16,27.18,149543.0,27.26,27.3,27.16,27.18,149543.0
2020-12-11 09:30:00,26.9,27.15,26.65,26.93,37322.0,26.9,27.15,26.65,26.93,37322.0
2020-12-11 10:00:00,26.91,27.03,26.86,26.88,37114.0,26.91,27.03,26.86,26.88,37114.0
2020-12-11 10:30:00,26.89,26.89,26.7,26.73,55333.0,26.89,26.89,26.7,26.73,55333.0
2020-12-11 11:00:00,26.74,26.82,26.52,26.54,72380.0,26.74,26.82,26.52,26.54,72380.0
2020-12-11 11:30:00,26.54,26.61,26.45,26.61,56908.0,26.54,26.61,26.45,26.61,56908.0
2020-12-11 12:00:00,26.62,26.62,26.23,26.51,88697.0,26.62,26.62,26.23,26.51,88697.0
2020-12-11 12:30:00,26.49,26.54,26.3,26.4,43299.0,26.49,26.54,26.3,26.4,43299.0
2020-12-11 13:00:00,26.4,26.58,26.34,26.58,43309.0,26.4,26.58,26.34,26.58,43309.0
2020-12-11 13:30:00,26.57,26.6,26.44,26.54,48432.0,26.57,26.6,26.44,26.54,48432.0
2020-12-11 14:00:00,26.53,26.7,26.49,26.63,99917.0,26.53,26.7,26.49,26.63,99917.0
2020-12-11 14:30:00,26.63,26.73,26.52,26.59,59977.0,26.63,26.73,26.52,26.59,59977.0
2020-12-11 15:00:00,26.6,26.68,26.47,26.56,141094.0,26.6,26.68,26.47,26.56,141094.0
2020-12-11 15:30:00,26.57,26.75,26.56,26.65,146015.0,26.57,26.75,26.56,26.65,146015.0
2020-12-14 09:30:00,26.99,27.08,26.45,26.57,46362.0,26.99,27.08,26.45,26.57,46362.0
2020-12-14 10:00:00,26.55,26.79,26.48,26.69,70817.0,26.55,26.79,26.48,26.69,70817.0
2020-12-14 10:30:00,26.69,26.74,26.51,26.58,39843.0,26.69,26.74,26.51,26.58,39843.0
2020-12-14 11:00:00,26.53,26.84,26.47,26.75,33525.0,26.53,26.84,26.47,26.75,33525.0
2020-12-14 11:30:00,26.73,26.74,26.56,26.58,23125.0,26.73,26.74,26.56,26.58,23125.0
2020-12-14 12:00:00,26.59,26.59,26.27,26.31,23455.0,26.59,26.59,26.27,26.31,23455.0
2020-12-14 12:30:00,26.31,26.35,26.15,26.17,43928.0,26.31,26.35,26.15,26.17,43928.0
2020-12-14 13:00:00,26.17,26.23,26.13,26.2,18352.0,26.17,26.23,26.13,26.2,18352.0
2020-12-14 13:30:00,26.19,26.33,26.19,26.2,38864.0,26.19,26.33,26.19,26.2,38864.0
2020-12-14 14:00:00,26.21,26.27,26.05,26.08,23487.0,26.21,26.27,26.05,26.08,23487.0
2020-12-14 14:30:00,26.09,26.37,26.03,26.31,68826.0,26.09,26.37,26.03,26.31,68826.0
2020-12-14 15:00:00,26.3,26.33,26.21,26.22,72755.0,26.3,26.33,26.21,26.22,72755.0
2020-12-14 15:30:00,26.22,26.23,26.07,26.09,187819.0,26.22,26.23,26.07,26.09,187819.0
2020-12-15 09:30:00,26.26,26.5,26.19,26.27,29973.0,26.26,26.5,26.19,26.27,29973.0
2020-12-15 10:00:00,26.25,26.68,26.25,26.29,39725.0,26.25,26.68,26.25,26.29,39725.0
2020-12-15 10:30:00,26.33,26.78,26.31,26.76,67385.0,26.33,26.78,26.31,26.76,67385.0
2020-12-15 11:00:00,26.76,26.85,26.66,26.82,47447.0,26.76,26.85,26.66,26.82,47447.0
2020-12-15 11:30:00,26.83,26.91,26.77,26.81,39671.0,26.83,26.91,26.77,26.81,39671.0
2020-12-15 12:00:00,26.8,26.83,26.74,26.82,21099.0,26.8,26.83,26.74,26.82,21099.0
2020-12-15 12:30:00,26.83,26.98,26.82,26.97,25114.0,26.83,26.98,26.82,26.97,25114.0
2020-12-15 13:00:00,26.96,26.97,26.79,26.82,45366.0,26.96,26.97,26.79,26.82,45366.0
2020-12-15 13:30:00,26.79,26.96,26.79,26.8,27109.0,26.79,26.96,26.79,26.8,27109.0
2020-12-15 14:00:00,26.82,26.86,26.73,26.8,31273.0,26.82,26.86,26.73,26.8,31273.0
2020-12-15 14:30:00,26.79,26.94,26.78,26.93,43142.0,26.79,26.94,26.78,26.93,43142.0
2020-12-15 15:00:00,26.93,27.05,26.92,26.94,170066.0,26.93,27.05,26.92,26.94,170066.0
2020-12-15 15:30:00,26.95,27.16,26.93,27.15,407280.0,26.95,27.16,26.93,27.15,407280.0
2020-12-16 09:30:00,27.28,27.52,27.0,27.14,52755.0,27.28,27.52,27.0,27.14,52755.0
2020-12-16 10:00:00,27.22,27.22,26.7,26.87,20500.0,27.22,27.22,26.7,26.87,20500.0
2020-12-16 10:30:00,26.83,26.88,26.65,26.8,30507.0,26.83,26.88,26.65,26.8,30507.0
2020-12-16 11:00:00,26.82,26.82,26.34,26.5,67748.0,26.82,26.82,26.34,26.5,67748.0
2020-12-16 11:30:00,26.5,26.58,26.41,26.49,53735.0,26.5,26.58,26.41,26.49,53735.0
2020-12-16 12:00:00,26.5,26.53,26.3,26.38,54628.0,26.5,26.53,26.3,26.38,54628.0
2020-12-16 12:30:00,26.3,26.37,26.22,26.22,35234.0,26.3,26.37,26.22,26.22,35234.0
2020-12-16 13:00:00,26.21,26.37,26.2,26.3,38061.0,26.21,26.37,26.2,26.3,38061.0
2020-12-16 13:30:00,26.27,26.39,26.27,26.34,36346.0,26.27,26.39,26.27,26.34,36346.0
2020-12-16 14:00:00,26.36,26.41,26.24,26.4,30295.0,26.36,26.41,26.24,26.4,30295.0
2020-12-16 14:30:00,26.4,26.61,26.4,26.46,73548.0,26.4,26.61,26.4,26.46,73548.0
2020-12-16 15:00:00,26.46,26.73,26.39,26.69,131731.0,26.46,26.73,26.39,26.69,131731.0
2020-12-16 15:30:00,26.69,26.72,26.56,26.68,263406.0,26.69,26.72,26.56,26.68,263406.0
2020-12-17 09:30:00,26.86,27.03,26.69,27.0,42836.0,26.86,27.03,26.69,27.0,42836.0
2020-12-17 10:00:00,27.02,27.2,26.99,27.17,58456.0,27.02,27.2,26.99,27.17,58456.0
2020-12-17 10:30:00,27.12,27.18,26.91,27.01,44707.0,27.12,27.18,26.91,27.01,44707.0
2020-12-17 11:00:00,27.03,27.16,27.0,27.11,27951.0,27.03,27.16,27.0,27.11,27951.0
2020-12-17 11:30:00,27.12,27.2,27.06,27.12,60533.0,27.12,27.2,27.06,27.12,60533.0
2020-12-17 12:00:00,27.1,27.14,27.0,27.07,67884.0,27.1,27.14,27.0,27.07,67884.0
2020-12-17 12:30:00,27.07,27.09,26.97,27.04,67157.0,27.07,27.09,26.97,27.04,67157.0
2020-12-17 13:00:00,27.02,27.04,26.85,26.86,35727.0,27.02,27.04,26.85,26.86,35727.0
2020-12-17 13:30:00,26.85,26.89,26.76,26.79,26339.0,26.85,26.89,26.76,26.79,26339.0
2020-12-17 14:00:00,26.78,26.94,26.76,26.91,32386.0,26.78,26.94,26.76,26.91,32386.0
2020-12-17 14:30:00,26.9,26.94,26.83,26.92,42600.0,26.9,26.94,26.83,26.92,42600.0
2020-12-17 15:00:00,26.93,26.94,26.83,26.91,61916.0,26.93,26.94,26.83,26.91,61916.0
2020-12-17 15:30:00,26.89,26.97,26.88,26.94,204205.0,26.89,26.97,26.88,26.94,204205.0
2020-12-18 09:30:00,26.97,27.07,26.86,26.95,306313.0,26.97,27.07,26.86,26.95,306313.0
2020-12-18 10:00:00,26.99,27.39,26.95,27.36,52448.0,26.99,27.39,26.95,27.36,52448.0
2020-12-18 10:30:00,27.36,27.47,27.22,27.36,70602.0,27.36,27.47,27.22,27.36,70602.0
2020-12-18 11:00:00,27.37,27.42,27.11,27.14,35515.0,27.37,27.42,27.11,27.14,35515.0
2020-12-18 11:30:00,27.13,27.34,27.1,27.32,95455.0,27.13,27.34,27.1,27.32,95455.0
2020-12-18 12:00:00,27.32,27.42,27.21,27.38,36190.0,27.32,27.42,27.21,27.38,36190.0
2020-12-18 12:30:00,27.38,27.43,27.35,27.39,32103.0,27.38,27.43,27.35,27.39,32103.0
2020-12-18 13:00:00,27.39,27.4,27.28,27.32,46081.0,27.39,27.4,27.28,27.32,46081.0
2020-12-18 13:30:00,27.33,27.45,27.25,27.39,54653.0,27.33,27.45,27.25,27.39,54653.0
2020-12-18 14:00:00,27.39,27.39,27.18,27.18,38072.0,27.39,27.39,27.18,27.18,38072.0
2020-12-18 14:30:00,27.17,27.2,26.98,27.15,61354.0,27.17,27.2,26.98,27.15,61354.0
2020-12-18 15:00:00,27.15,27.2,27.01,27.17,117268.0,27.15,27.2,27.01,27.17,117268.0
2020-12-18 15:30:00,27.17,27.22,27.03,27.12,401918.0,27.17,27.22,27.03,27.12,401918.0
2020-12-21 09:30:00,26.32,27.11,26.05,26.71,94014.0,26.32,27.11,26.05,26.71,94014.0
2020-12-21 10:00:00,26.63,26.78,26.38,26.69,142302.0,26.63,26.78,26.38,26.69,142302.0
2020-12-21 10:30:00,26.67,26.75,26.46,26.5,78747.0,26.67,26.75,26.46,26.5,78747.0
2020-12-21 11:00:00,26.5,26.55,26.32,26.36,41674.0,26.5,26.55,26.32,26.36,41674.0
2020-12-21 11:30:00,26.38,26.42,26.29,26.29,25743.0,26.38,26.42,26.29,26.29,25743.0
2020-12-21 12:00:00,26.3,26.32,26.05,26.22,87960.0,26.3,26.32,26.05,26.22,87960.0
2020-12-21 12:30:00,26.21,26.38,26.2,26.31,69630.0,26.21,26.38,26.2,26.31,69630.0
2020-12-21 13:00:00,26.32,26.5,26.31,26.47,38714.0,26.32,26.5,26.31,26.47,38714.0
2020-12-21 13:30:00,26.46,26.56,26.45,26.47,31531.0,26.46,26.56,26.45,26.47,31531.0
2020-12-21 14:00:00,26.47,26.51,26.34,26.49,32458.0,26.47,26.51,26.34,26.49,32458.0
2020-12-21 14:30:00,26.49,26.57,26.38,26.39,41819.0,26.49,26.57,26.38,26.39,41819.0
2020-12-21 15:00:00,26.41,26.45,26.28,26.39,53794.0,26.41,26.45,26.28,26.39,53794.0
2020-12-21 15:30:00,26.39,26.41,26.29,26.37,175392.0,26.39,26.41,26.29,26.37,175392.0
2020-12-22 09:30:00,26.6,26.8,25.86,26.0,67019.0,26.6,26.8,25.86,26.0,67019.0
2020-12-22 10:00:00,25.98,26.15,25.81,26.08,73980.0,25.98,26.15,25.81,26.08,73980.0
2020-12-22 10:30:00,26.12,26.18,26.0,26.04,56411.0,26.12,26.18,26.0,26.04,56411.0
2020-12-22 11:00:00,26.05,26.13,25.89,25.94,47493.0,26.05,26.13,25.89,25.94,47493.0
2020-12-22 11:30:00,25.96,26.09,25.77,26.02,82262.0,25.96,26.09,25.77,26.02,82262.0
2020-12-22 12:00:00,26.01,26.15,25.98,26.04,47654.0,26.01,26.15,25.98,26.04,47654.0
2020-12-22 12:30:00,26.04,26.1,25.94,25.97,38392.0,26.04,26.1,25.94,25.97,38392.0
2020-12-22 13:00:00,26.0,26.0,25.87,25.95,26351.0,26.0,26.0,25.87,25.95,26351.0
2020-12-22 13:30:00,25.95,25.98,25.77,25.98,62093.0,25.95,25.98,25.77,25.98,62093.0
2020-12-22 14:00:00,26.0,26.01,25.8,25.91,52248.0,26.0,26.01,25.8,25.91,52248.0
2020-12-22 14:30:00,25.91,25.94,25.8,25.94,38779.0,25.91,25.94,25.8,25.94,38779.0
2020-12-22 15:00:00,25.94,25.99,25.81,25.82,66347.0,25.94,25.99,25.81,25.82,66347.0
2020-12-22 15:30:00,25.83,25.92,25.73,25.74,231810.0,25.83,25.92,25.73,25.74,231810.0
2020-12-23 09:30:00,26.09,26.75,25.99,26.7,130654.0,26.09,26.75,25.99,26.7,130654.0
2020-12-23 10:00:00,26.69,26.75,26.35,26.44,44132.0,26.69,26.75,26.35,26.44,44132.0
2020-12-23 10:30:00,26.44,26.74,26.44,26.71,31528.0,26.44,26.74,26.44,26.71,31528.0
2020-12-23 11:00:00,26.71,26.84,26.67,26.78,42864.0,26.71,26.84,26.67,26.78,42864.0
2020-12-23 11:30:00,26.78,26.95,26.69,26.85,153700.0,26.78,26.95,26.69,26.85,153700.0
2020-12-23 12:00:00,26.84,26.89,26.71,26.73,74158.0,26.84,26.89,26.71,26.73,74158.0
2020-12-23 12:30:00,26.73,26.86,26.62,26.78,92755.0,26.73,26.86,26.62,26.78,92755.0
2020-12-23 13:00:00,26.78,26.9,26.73,26.85,35227.0,26.78,26.9,26.73,26.85,35227.0
2020-12-23 13:30:00,26.87,26.9,26.83,26.86,17770.0,26.87,26.9,26.83,26.86,17770.0
2020-12-23 14:00:00,26.85,26.93,26.83,26.91,21766.0,26.85,26.93,26.83,26.91,21766.0
2020-12-23 14:30:00,26.92,26.97,26.88,26.95,38254.0,26.92,26.97,26.88,26.95,38254.0
2020-12-23 15:00:00,26.95,26.99,26.89,26.96,81395.0,26.95,26.99,26.89,26.96,81395.0
2020-12-23 15:30:00,26.96,27.09,26.84,26.95,252380.0,26.96,27.09,26.84,26.95,252380.0
2020-12-24 09:30:00,27.05,27.05,26.54,26.97,75004.0,27.05,27.05,26.54,26.97,75004.0
2020-12-24 10:00:00,26.92,27.05,26.8,26.89,33984.0,26.92,27.05,26.8,26.89,33984.0
2020-12-24 10:30:00,26.88,26.95,26.62,26.89,29586.0,26.88,26.95,26.62,26.89,29586.0
2020-12-24 11:00:00,26.88,26.88,26.7,26.79,31038.0,26.88,26.88,26.7,26.79,31038.0
2020-12-24 11:30:00,26.78,26.89,26.68,26.8,26087.0,26.78,26.89,26.68,26.8,26087.0
2020-12-24 12:00:00,26.8,26.85,26.58,26.62,76184.0,26.8,26.85,26.58,26.62,76184.0
2020-12-24 12:30:00,26.61,26.81,26.55,26.78,96942.0,26.61,26.81,26.55,26.78,96942.0
2020-12-28 09:30:00,27.02,27.1,26.29,26.35,161883.0,27.02,27.1,26.29,26.35,161883.0
2020-12-28 10:00:00,26.37,26.63,26.33,26.6,106176.0,26.37,26.63,26.33,26.6,106176.0
2020-12-28 10:30:00,26.6,26.6,26.35,26.48,38745.0,26.6,26.6,26.35,26.48,38745.0
2020-12-28 11:00:00,26.49,26.49,26.29,26.44,66622.0,26.49,26.49,26.29,26.44,66622.0
2020-12-28 11:30:00,26.44,26.54,26.43,26.49,48421.0,26.44,26.54,26.43,26.49,48421.0
2020-12-28 12:00:00,26.48,26.78,26.48,26.75,47165.0,26.48,26.78,26.48,26.75,47165.0
2020-12-28 12:30:00,26.76,26.78,26.54,26.63,43848.0,26.76,26.78,26.54,26.63,43848.0
2020-12-28 13:00:00,26.61,26.65,26.55,26.58,28840.0,26.61,26.65,26.55,26.58,28840.0
2020-12-28 13:30:00,26.58,26.59,26.46,26.49,47321.0,26.58,26.59,26.46,26.49,47321.0
2020-12-28 14:00:00,26.48,26.71,26.48,26.71,46659.0,26.48,26.71,26.48,26.71,46659.0
2020-12-28 14:30:00,26.7,26.7,26.43,26.48,105056.0,26.7,26.7,26.43,26.48,105056.0
2020-12-28 15:00:00,26.47,26.48,26.28,26.35,77209.0,26.47,26.48,26.28,26.35,77209.0
2020-12-28 15:30:00,26.35,26.35,25.85,25.95,415433.0,26.35,26.35,25.85,25.95,415433.0
2020-12-29 09:30:00,26.09,26.18,25.3,25.66,181036.0,26.09,26.18,25.3,25.66,181036.0
2020-12-29 10:00:00,25.59,25.7,25.12,25.37,193975.0,25.59,25.7,25.12,25.37,193975.0
2020-12-29 10:30:00,25.38,25.61,25.21,25.54,76541.0,25.38,25.61,25.21,25.54,76541.0
2020-12-29 11:00:00,25.56,25.79,25.48,25.64,57887.0,25.56,25.79,25.48,25.64,57887.0
2020-12-29 11:30:00,25.63,25.78,25.51,25.7,64417.0,25.63,25.78,25.51,25.7,64417.0
2020-12-29 12:00:00,25.7,25.77,25.59,25.59,41183.0,25.7,25.77,25.59,25.59,41183.0
2020-12-29 12:30:00,25.59,25.64,25.53,25.64,37002.0,25.59,25.64,25.53,25.64,37002.0
2020-12-29 13:00:00,25.65,25.75,25.61,25.62,32337.0,25.65,25.75,25.61,25.62,32337.0
2020-12-29 13:30:00,25.62,25.76,25.6,25.69,31515.0,25.62,25.76,25.6,25.69,31515.0
2020-12-29 14:00:00,25.69,25.69,25.55,25.55,35291.0,25.69,25.69,25.55,25.55,35291.0
2020-12-29 14:30:00,25.56,25.59,25.43,25.43,57921.0,25.56,25.59,25.43,25.43,57921.0
2020-12-29 15:00:00,25.43,25.54,25.4,25.54,74825.0,25.43,25.54,25.4,25.54,74825.0
2020-12-29 15:30:00,25.53,25.53,25.33,25.42,341324.0,25.53,25.53,25.33,25.42,341324.0
2020-12-30 09:30:00,25.6,26.35,25.51,26.18,127270.0,25.6,26.35,25.51,26.18,127270.0
2020-12-30 10:00:00,26.15,26.23,25.72,25.83,68775.0,26.15,26.23,25.72,25.83,68775.0
2020-12-30 10:30:00,25.88,26.0,25.66,25.8,42569.0,25.88,26.0,25.66,25.8,42569.0
2020-12-30 11:00:00,25.83,25.89,25.73,25.79,31510.0,25.83,25.89,25.73,25.79,31510.0
2020-12-30 11:30:00,25.79,25.88,25.73,25.82,30766.0,25.79,25.88,25.73,25.82,30766.0
2020-12-30 12:00:00,25.81,25.97,25.81,25.86,34944.0,25.81,25.97,25.81,25.86,34944.0
2020-12-30 12:30:00,25.85,25.9,25.76,25.77,43164.0,25.85,25.9,25.76,25.77,43164.0
2020-12-30 13:00:00,25.76,25.79,25.67,25.71,63318.0,25.76,25.79,25.67,25.71,63318.0
2020-12-30 13:30:00,25.71,25.79,25.67,25.73,35183.0,25.71,25.79,25.67,25.73,35183.0
2020-12-30 14:00:00,25.73,25.77,25.67,25.73,53295.0,25.73,25.77,25.67,25.73,53295.0
2020-12-30 14:30:00,25.73,25.78,25.62,25.64,63649.0,25.73,25.78,25.62,25.64,63649.0
2020-12-30 15:00:00,25.64,25.8,25.58,25.79,134505.0,25.64,25.8,25.58,25.79,134505.0
2020-12-30 15:30:00,25.79,25.94,25.73,25.9,217001.0,25.79,25.94,25.73,25.9,217001.0
2020-12-31 09:30:00,25.41,25.82,25.36,25.77,115870.0,25.41,25.82,25.36,25.77,115870.0
2020-12-31 10:00:00,25.68,25.89,25.59,25.84,26634.0,25.68,25.89,25.59,25.84,26634.0
2020-12-31 10:30:00,25.83,25.92,25.75,25.86,80129.0,25.83,25.92,25.75,25.86,80129.0
2020-12-31 11:00:00,25.82,25.89,25.76,25.83,28518.0,25.82,25.89,25.76,25.83,28518.0
2020-12-31 11:30:00,25.82,25.86,25.68,25.76,18826.0,25.82,25.86,25.68,25.76,18826.0
2020-12-31 12:00:00,25.76,25.76,25.6,25.65,25147.0,25.76,25.76,25.6,25.65,25147.0
2020-12-31 12:30:00,25.66,25.66,25.54,25.66,33300.0,25.66,25.66,25.54,25.66,33300.0
2020-12-31 13:00:00,25.66,25.66,25.56,25.58,41387.0,25.66,25.66,25.56,25.58,41387.0
2020-12-31 13:30:00,25.59,25.61,25.48,25.55,108908.0,25.59,25.61,25.48,25.55,108908.0
2020-12-31 14:00:00,25.55,25.59,25.51,25.55,51446.0,25.55,25.59,25.51,25.55,51446.0
2020-12-31 14:30:00,25.56,25.72,25.55,25.61,105508.0,25.56,25.72,25.55,25.61,105508.0
2020-12-31 15:00:00,25.6,25.62,25.5,25.58,70148.0,25.6,25.62,25.5,25.58,70148.0
2020-12-31 15:30:00,25.57,25.68,25.49,25.61,271093.0,25.57,25.68,25.49,25.61,271093.0
2021-01-04 09:30:00,25.27,25.37,24.76,25.07,292273.0,25.27,25.37,24.76,25.07,292273.0
2021-01-04 10:00:00,25.08,25.34,24.8,24.82,166549.0,25.08,25.34,24.8,24.82,166549.0
2021-01-04 10:30:00,24.82,25.13,24.77,24.85,117718.0,24.82,25.13,24.77,24.85,117718.0
2021-01-04 11:00:00,24.81,25.15,24.74,25.14,105603.0,24.81,25.15,24.74,25.14,105603.0
2021-01-04 11:30:00,25.13,25.28,24.98,24.99,61571.0,25.13,25.28,24.98,24.99,61571.0
2021-01-04 12:00:00,24.97,24.97,24.63,24.76,82003.0,24.97,24.97,24.63,24.76,82003.0
2021-01-04 12:30:00,24.76,24.79,24.59,24.77,41130.0,24.76,24.79,24.59,24.77,41130.0
2021-01-04 13:00:00,24.78,24.97,24.78,24.88,28954.0,24.78,24.97,24.78,24.88,28954.0
2021-01-04 13:30:00,24.87,24.87,24.71,24.84,30040.0,24.87,24.87,24.71,24.84,30040.0
2021-01-04 14:00:00,24.82,24.84,24.71,24.81,32174.0,24.82,24.84,24.71,24.81,32174.0
2021-01-04 14:30:00,24.8,24.81,24.57,24.61,60489.0,24.8,24.81,24.57,24.61,60489.0
2021-01-04 15:00:00,24.61,24.65,24.41,24.45,94827.0,24.61,24.65,24.41,24.45,94827.0
2021-01-04 15:30:00,24.45,24.6,24.4,24.55,253952.0,24.45,24.6,24.4,24.55,253952.0
2021-01-05 09:30:00,24.69,25.15,24.61,24.8,97889.0,24.69,25.15,24.61,24.8,97889.0
2021-01-05 10:00:00,24.83,25.29,24.8,25.19,85880.0,24.83,25.29,24.8,25.19,85880.0
2021-01-05 10:30:00,25.21,25.41,25.11,25.18,103790.0,25.21,25.41,25.11,25.18,103790.0
2021-01-05 11:00:00,25.19,25.25,25.11,25.17,53948.0,25.19,25.25,25.11,25.17,53948.0
2021-01-05 11:30:00,25.15,25.21,25.08,25.12,57066.0,25.15,25.21,25.08,25.12,57066.0
2021-01-05 12:00:00,25.13,25.39,25.11,25.27,54841.0,25.13,25.39,25.11,25.27,54841.0
2021-01-05 12:30:00,25.29,25.35,25.2,25.24,35028.0,25.29,25.35,25.2,25.24,35028.0
2021-01-05 13:00:00,25.24,25.29,25.16,25.28,33212.0,25.24,25.29,25.16,25.28,33212.0
2021-01-05 13:30:00,25.27,25.51,25.26,25.47,47288.0,25.27,25.51,25.26,25.47,47288.0
2021-01-05 14:00:00,25.47,25.74,25.46,25.7,141830.0,25.47,25.74,25.46,25.7,141830.0
2021-01-05 14:30:00,25.71,25.77,25.3,25.35,251301.0,25.71,25.77,25.3,25.35,251301.0
2021-01-05 15:00:00,25.33,25.53,25.29,25.51,132511.0,25.33,25.53,25.29,25.51,132511.0
2021-01-05 15:30:00,25.5,25.66,25.45,25.57,306164.0,25.5,25.66,25.45,25.57,306164.0
2021-01-06 09:30:00,25.77,26.72,25.77,26.66,109237.0,25.77,26.72,25.77,26.66,109237.0
2021-01-06 10:00:00,26.72,27.16,26.7,26.99,165655.0,26.72,27.16,26.7,26.99,165655.0
2021-01-06 10:30:00,27.0,27.17,26.83,27.17,82029.0,27.0,27.17,26.83,27.17,82029.0
2021-01-06 11:00:00,27.13,27.35,27.03,27.34,99736.0,27.13,27.35,27.03,27.34,99736.0
2021-01-06 11:30:00,27.32,27.51,27.1,27.41,116154.0,27.32,27.51,27.1,27.41,116154.0
2021-01-06 12:00:00,27.41,27.58,27.33,27.52,69862.0,27.41,27.58,27.33,27.52,69862.0
2021-01-06 12:30:00,27.51,27.91,27.51,27.85,98813.0,27.51,27.91,27.51,27.85,98813.0
2021-01-06 13:00:00,27.83,27.92,27.69,27.85,60121.0,27.83,27.92,27.69,27.85,60121.0
2021-01-06 13:30:00,27.86,27.95,27.8,27.88,63626.0,27.86,27.95,27.8,27.88,63626.0
2021-01-06 14:00:00,27.88,27.91,27.59,27.69,80173.0,27.88,27.91,27.59,27.69,80173.0
2021-01-06 14:30:00,27.7,27.79,27.28,27.64,102250.0,27.7,27.79,27.28,27.64,102250.0
2021-01-06 15:00:00,27.62,27.83,27.52,27.71,129999.0,27.62,27.83,27.52,27.71,129999.0
2021-01-06 15:30:00,27.72,27.95,27.55,27.91,513448.0,27.72,27.95,27.55,27.91,513448.0
2021-01-07 09:30:00,28.03,28.15,27.55,27.64,147395.0,28.03,28.15,27.55,27.64,147395.0
2021-01-07 10:00:00,27.62,27.63,27.0,27.43,134258.0,27.62,27.63,27.0,27.43,134258.0
2021-01-07 10:30:00,27.48,27.48,26.82,26.87,118516.0,27.48,27.48,26.82,26.87,118516.0
2021-01-07 11:00:00,26.87,26.94,26.67,26.77,139525.0,26.87,26.94,26.67,26.77,139525.0
2021-01-07 11:30:00,26.79,26.79,26.45,26.54,118710.0,26.79,26.79,26.45,26.54,118710.0
2021-01-07 12:00:00,26.57,26.66,26.36,26.37,104144.0,26.57,26.66,26.36,26.37,104144.0
2021-01-07 12:30:00,26.37,26.47,26.27,26.43,114177.0,26.37,26.47,26.27,26.43,114177.0
2021-01-07 13:00:00,26.44,26.51,26.21,26.21,166151.0,26.44,26.51,26.21,26.21,166151.0
2021-01-07 13:30:00,26.22,26.26,26.08,26.13,98892.0,26.22,26.26,26.08,26.13,98892.0
2021-01-07 14:00:00,26.13,26.14,25.94,26.09,146972.0,26.13,26.14,25.94,26.09,146972.0
2021-01-07 14:30:00,26.1,26.46,26.07,26.44,181213.0,26.1,26.46,26.07,26.44,181213.0
2021-01-07 15:00:00,26.44,26.85,26.43,26.59,342706.0,26.44,26.85,26.43,26.59,342706.0
2021-01-07 15:30:00,26.59,26.62,25.93,25.97,585988.0,26.59,26.62,25.93,25.97,585988.0
2021-01-08 09:30:00,26.05,26.59,26.03,26.53,89623.0,26.05,26.59,26.03,26.53,89623.0
2021-01-08 10:00:00,26.54,27.07,26.39,26.41,162978.0,26.54,27.07,26.39,26.41,162978.0
2021-01-08 10:30:00,26.42,26.92,26.41,26.83,72386.0,26.42,26.92,26.41,26.83,72386.0
2021-01-08 11:00:00,26.86,26.92,26.63,26.66,43594.0,26.86,26.92,26.63,26.66,43594.0
2021-01-08 11:30:00,26.67,26.89,26.65,26.77,45635.0,26.67,26.89,26.65,26.77,45635.0
2021-01-08 12:00:00,26.78,26.78,26.4,26.4,56036.0,26.78,26.78,26.4,26.4,56036.0
2021-01-08 12:30:00,26.41,26.45,26.26,26.35,58396.0,26.41,26.45,26.26,26.35,58396.0
2021-01-08 13:00:00,26.36,26.37,26.02,26.18,43070.0,26.36,26.37,26.02,26.18,43070.0
2021-01-08 13:30:00,26.17,26.22,25.87,25.94,77851.0,26.17,26.22,25.87,25.94,77851.0
2021-01-08 14:00:00,25.96,26.16,25.87,25.97,55933.0,25.96,26.16,25.87,25.97,55933.0
2021-01-08 14:30:00,25.99,26.45,25.97,26.42,117871.0,25.99,26.45,25.97,26.42,117871.0
2021-01-08 15:00:00,26.43,26.58,26.29,26.42,63500.0,26.43,26.58,26.29,26.42,63500.0
2021-01-08 15:30:00,26.42,26.76,26.37,26.7,308971.0,26.42,26.76,26.37,26.7,308971.0
2021-01-11 09:30:00,26.29,27.3,26.21,27.3,60502.0,26.29,27.3,26.21,27.3,60502.0
2021-01-11 10:00:00,27.3,27.46,27.26,27.4,43013.0,27.3,27.46,27.26,27.4,43013.0
2021-01-11 10:30:00,27.39,27.77,27.38,27.74,59004.0,27.39,27.77,27.38,27.74,59004.0
2021-01-11 11:00:00,27.75,27.87,27.54,27.87,153181.0,27.75,27.87,27.54,27.87,153181.0
2021-01-11 11:30:00,27.85,28.25,27.82,28.12,197224.0,27.85,28.25,27.82,28.12,197224.0
2021-01-11 12:00:00,28.13,28.33,28.13,28.3,78888.0,28.13,28.33,28.13,28.3,78888.0
2021-01-11 12:30:00,28.3,28.41,28.16,28.3,94476.0,28.3,28.41,28.16,28.3,94476.0
2021-01-11 13:00:00,28.32,28.52,28.29,28.35,100138.0,28.32,28.52,28.29,28.35,100138.0
2021-01-11 13:30:00,28.35,28.36,27.98,28.12,134469.0,28.35,28.36,27.98,28.12,134469.0
2021-01-11 14:00:00,28.12,28.12,27.83,27.91,71399.0,28.12,28.12,27.83,27.91,71399.0
2021-01-11 14:30:00,27.89,28.07,27.89,28.05,77075.0,27.89,28.07,27.89,28.05,77075.0
2021-01-11 15:00:00,28.05,28.33,28.05,28.23,126769.0,28.05,28.33,28.05,28.23,126769.0
2021-01-11 15:30:00,28.23,28.66,28.23,28.65,426663.0,28.23,28.66,28.23,28.65,426663.0
2021-01-12 09:30:00,28.72,29.33,28.54,29.29,80189.0,28.72,29.33,28.54,29.29,80189.0
2021-01-12 10:00:00,29.27,29.72,29.22,29.53,234358.0,29.27,29.72,29.22,29.53,234358.0
2021-01-12 10:30:00,29.52,29.67,29.44,29.64,38357.0,29.52,29.67,29.44,29.64,38357.0
2021-01-12 11:00:00,29.66,29.71,29.54,29.69,90056.0,29.66,29.71,29.54,29.69,90056.0
2021-01-12 11:30:00,29.69,29.79,29.56,29.67,114396.0,29.69,29.79,29.56,29.67,114396.0
2021-01-12 12:00:00,29.69,29.81,29.59,29.81,68366.0,29.69,29.81,29.59,29.81,68366.0
2021-01-12 12:30:00,29.81,29.81,29.64,29.65,71775.0,29.81,29.81,29.64,29.65,71775.0
2021-01-12 13:00:00,29.65,29.93,29.62,29.75,112286.0,29.65,29.93,29.62,29.75,112286.0
2021-01-12 13:30:00,29.75,29.84,29.68,29.84,62568.0,29.75,29.84,29.68,29.84,62568.0
2021-01-12 14:00:00,29.83,30.21,29.82,30.12,102939.0,29.83,30.21,29.82,30.12,102939.0
2021-01-12 14:30:00,30.12,30.22,30.04,30.14,85683.0,30.12,30.22,30.04,30.14,85683.0
2021-01-12 15:00:00,30.14,30.35,30.11,30.34,254580.0,30.14,30.35,30.11,30.34,254580.0
2021-01-12 15:30:00,30.34,30.42,30.26,30.3,486957.0,30.34,30.42,30.26,30.3,486957.0
2021-01-13 09:30:00,27.9,29.15,27.77,28.11,1002770.0,27.9,29.15,27.77,28.11,1002770.0
2021-01-13 10:00:00,28.11,28.4,27.99,28.23,321772.0,28.11,28.4,27.99,28.23,321772.0
2021-01-13 10:30:00,28.23,28.66,28.17,28.58,200292.0,28.23,28.66,28.17,28.58,200292.0
2021-01-13 11:00:00,28.58,29.09,28.5,28.94,245553.0,28.58,29.09,28.5,28.94,245553.0
2021-01-13 11:30:00,28.94,29.52,28.89,29.45,238759.0,28.94,29.52,28.89,29.45,238759.0
2021-01-13 12:00:00,29.45,29.74,29.4,29.71,194521.0,29.45,29.74,29.4,29.71,194521.0
2021-01-13 12:30:00,29.72,30.4,29.7,30.38,193695.0,29.72,30.4,29.7,30.38,193695.0
2021-01-13 13:00:00,30.38,30.49,29.79,29.85,284369.0,30.38,30.49,29.79,29.85,284369.0
2021-01-13 13:30:00,29.83,29.84,29.41,29.48,146668.0,29.83,29.84,29.41,29.48,146668.0
2021-01-13 14:00:00,29.49,29.63,29.3,29.46,164367.0,29.49,29.63,29.3,29.46,164367.0
2021-01-13 14:30:00,29.47,29.47,29.25,29.39,140377.0,29.47,29.47,29.25,29.39,140377.0
2021-01-13 15:00:00,29.36,29.45,28.9,28.94,271966.0,29.36,29.45,28.9,28.94,271966.0
2021-01-13 15:30:00,28.94,29.12,28.73,28.75,504488.0,28.94,29.12,28.73,28.75,504488.0
2021-01-14 09:30:00,27.99,28.59,27.9,28.17,212657.0,27.99,28.59,27.9,28.17,212657.0
2021-01-14 10:00:00,28.16,28.51,28.13,28.27,177052.0,28.16,28.51,28.13,28.27,177052.0
2021-01-14 10:30:00,28.28,28.37,28.06,28.07,217007.0,28.28,28.37,28.06,28.07,217007.0
2021-01-14 11:00:00,28.07,28.23,28.01,28.22,96860.0,28.07,28.23,28.01,28.22,96860.0
2021-01-14 11:30:00,28.21,28.77,28.2,28.73,195501.0,28.21,28.77,28.2,28.73,195501.0
2021-01-14 12:00:00,28.73,28.88,28.63,28.64,110224.0,28.73,28.88,28.63,28.64,110224.0
2021-01-14 12:30:00,28.66,28.75,28.3,28.36,148101.0,28.66,28.75,28.3,28.36,148101.0
2021-01-14 13:00:00,28.36,28.48,28.26,28.28,71262.0,28.36,28.48,28.26,28.28,71262.0
2021-01-14 13:30:00,28.3,28.52,28.29,28.39,87913.0,28.3,28.52,28.29,28.39,87913.0
2021-01-14 14:00:00,28.39,28.53,28.28,28.3,82175.0,28.39,28.53,28.28,28.3,82175.0
2021-01-14 14:30:00,28.29,28.37,28.06,28.3,123772.0,28.29,28.37,28.06,28.3,123772.0
2021-01-14 15:00:00,28.3,28.42,28.01,28.09,126852.0,28.3,28.42,28.01,28.09,126852.0
2021-01-14 15:30:00,28.08,28.12,27.77,27.86,512601.0,28.08,28.12,27.77,27.86,512601.0
2021-01-15 09:30:00,27.52,27.93,27.46,27.84,123553.0,27.52,27.93,27.46,27.84,123553.0
2021-01-15 10:00:00,27.89,27.89,26.96,27.47,204726.0,27.89,27.89,26.96,27.47,204726.0
2021-01-15 10:30:00,27.44,27.69,27.31,27.35,68988.0,27.44,27.69,27.31,27.35,68988.0
2021-01-15 11:00:00,27.33,27.64,27.27,27.62,93722.0,27.33,27.64,27.27,27.62,93722.0
2021-01-15 11:30:00,27.63,27.73,27.55,27.62,52355.0,27.63,27.73,27.55,27.62,52355.0
2021-01-15 12:00:00,27.61,28.07,27.61,27.97,66516.0,27.61,28.07,27.61,27.97,66516.0
2021-01-15 12:30:00,27.98,28.22,27.98,28.12,50627.0,27.98,28.22,27.98,28.12,50627.0
2021-01-15 13:00:00,28.12,28.28,28.01,28.22,42359.0,28.12,28.28,28.01,28.22,42359.0
2021-01-15 13:30:00,28.27,28.31,28.14,28.26,32055.0,28.27,28.31,28.14,28.26,32055.0
2021-01-15 14:00:00,28.27,28.29,28.04,28.19,43866.0,28.27,28.29,28.04,28.19,43866.0
2021-01-15 14:30:00,28.21,28.25,28.08,28.19,23446.0,28.21,28.25,28.08,28.19,23446.0
2021-01-15 15:00:00,28.16,28.36,28.16,28.28,72401.0,28.16,28.36,28.16,28.28,72401.0
2021-01-15 15:30:00,28.28,28.29,28.04,28.14,266000.0,28.28,28.29,28.04,28.14,266000.0
2021-01-19 09:30:00,28.41,28.5,27.61,27.61,57550.0,28.41,28.5,27.61,27.61,57550.0
2021-01-19 10:00:00,27.61,27.61,27.25,27.39,48918.0,27.61,27.61,27.25,27.39,48918.0
2021-01-19 10:30:00,27.38,27.5,27.26,27.27,70199.0,27.38,27.5,27.26,27.27,70199.0
2021-01-19 11:00:00,27.24,27.48,27.23,27.38,68455.0,27.24,27.48,27.23,27.38,68455.0
2021-01-19 11:30:00,27.4,27.4,26.99,27.05,111788.0,27.4,27.4,26.99,27.05,111788.0
2021-01-19 12:00:00,27.06,27.31,27.04,27.22,53590.0,27.06,27.31,27.04,27.22,53590.0
2021-01-19 12:30:00,27.2,27.27,27.03,27.11,39476.0,27.2,27.27,27.03,27.11,39476.0
2021-01-19 13:00:00,27.11,27.24,27.07,27.22,54082.0,27.11,27.24,27.07,27.22,54082.0
2021-01-19 13:30:00,27.22,27.26,27.09,27.19,94549.0,27.22,27.26,27.09,27.19,94549.0
2021-01-19 14:00:00,27.18,27.45,27.18,27.43,83283.0,27.18,27.45,27.18,27.43,83283.0
2021-01-19 14:30:00,27.44,27.49,27.23,27.24,55123.0,27.44,27.49,27.23,27.24,55123.0
2021-01-19 15:00:00,27.24,27.42,27.14,27.39,75247.0,27.24,27.42,27.14,27.39,75247.0
2021-01-19 15:30:00,27.39,27.44,27.23,27.29,168432.0,27.39,27.44,27.23,27.29,168432.0
2021-01-20 09:30:00,27.18,28.0,27.06,27.43,80430.0,27.18,28.0,27.06,27.43,80430.0
2021-01-20 10:00:00,27.48,27.49,27.22,27.34,35749.0,27.48,27.49,27.22,27.34,35749.0
2021-01-20 10:30:00,27.36,27.69,27.36,27.49,51039.0,27.36,27.69,27.36,27.49,51039.0
2021-01-20 11:00:00,27.53,27.53,27.15,27.2,47682.0,27.53,27.53,27.15,27.2,47682.0
2021-01-20 11:30:00,27.18,27.42,27.18,27.3,32888.0,27.18,27.42,27.18,27.3,32888.0
2021-01-20 12:00:00,27.33,27.33,27.05,27.07,46260.0,27.33,27.33,27.05,27.07,46260.0
2021-01-20 12:30:00,27.09,27.28,27.02,27.14,33145.0,27.09,27.28,27.02,27.14,33145.0
2021-01-20 13:00:00,27.16,27.2,27.02,27.11,31154.0,27.16,27.2,27.02,27.11,31154.0
2021-01-20 13:30:00,27.11,27.2,27.03,27.11,29353.0,27.11,27.2,27.03,27.11,29353.0
2021-01-20 14:00:00,27.11,27.33,27.08,27.32,54539.0,27.11,27.33,27.08,27.32,54539.0
2021-01-20 14:30:00,27.33,27.51,27.21,27.21,155831.0,27.33,27.51,27.21,27.21,155831.0
2021-01-20 15:00:00,27.21,27.3,26.98,27.13,93135.0,27.21,27.3,26.98,27.13,93135.0
2021-01-20 15:30:00,27.13,27.28,27.13,27.17,198039.0,27.13,27.28,27.13,27.17,198039.0
2021-01-21 09:30:00,27.24,27.55,27.04,27.3,62509.0,27.24,27.55,27.04,27.3,62509.0
2021-01-21 10:00:00,27.29,27.54,27.18,27.5,31412.0,27.29,27.54,27.18,27.5,31412.0
2021-01-21 10:30:00,27.54,27.78,27.47,27.65,136345.0,27.54,27.78,27.47,27.65,136345.0
2021-01-21 11:00:00,27.65,27.66,27.23,27.45,55607.0,27.65,27.66,27.23,27.45,55607.0
2021-01-21 11:30:00,27.45,27.49,27.05,27.07,110860.0,27.45,27.49,27.05,27.07,110860.0
2021-01-21 12:00:00,27.07,27.13,26.75,27.08,128406.0,27.07,27.13,26.75,27.08,128406.0
2021-01-21 12:30:00,27.08,27.26,27.05,27.21,26911.0,27.08,27.26,27.05,27.21,26911.0
2021-01-21 13:00:00,27.21,27.24,27.09,27.12,26316.0,27.21,27.24,27.09,27.12,26316.0
2021-01-21 13:30:00,27.11,27.15,26.93,26.95,26097.0,27.11,27.15,26.93,26.95,26097.0
2021-01-21 14:00:00,26.95,27.07,26.93,26.98,40074.0,26.95,27.07,26.93,26.98,40074.0
2021-01-21 14:30:00,26.98,27.11,26.86,26.89,54670.0,26.98,27.11,26.86,26.89,54670.0
2021-01-21 15:00:00,26.89,26.97,26.62,26.62,125361.0,26.89,26.97,26.62,26.62,125361.0
2021-01-21 15:30:00,26.61,26.72,26.54,26.58,302325.0,26.61,26.72,26.54,26.58,302325.0
2021-01-22 09:30:00,26.56,26.84,26.38,26.61,127107.0,26.56,26.84,26.38,26.61,127107.0
2021-01-22 10:00:00,26.61,26.95,26.5,26.55,235941.0,26.61,26.95,26.5,26.55,235941.0
2021-01-22 10:30:00,26.52,26.85,26.39,26.7,83008.0,26.52,26.85,26.39,26.7,83008.0
2021-01-22 11:00:00,26.7,26.77,26.44,26.49,85091.0,26.7,26.77,26.44,26.49,85091.0
2021-01-22 11:30:00,26.49,26.66,26.4,26.45,88867.0,26.49,26.66,26.4,26.45,88867.0
2021-01-22 12:00:00,26.45,26.57,26.2,26.28,48441.0,26.45,26.57,26.2,26.28,48441.0
2021-01-22 12:30:00,26.26,26.41,26.17,26.34,95598.0,26.26,26.41,26.17,26.34,95598.0
2021-01-22 13:00:00,26.33,26.37,26.16,26.29,40569.0,26.33,26.37,26.16,26.29,40569.0
2021-01-22 13:30:00,26.28,26.37,26.11,26.12,79547.0,26.28,26.37,26.11,26.12,79547.0
2021-01-22 14:00:00,26.13,26.21,26.05,26.14,39912.0,26.13,26.21,26.05,26.14,39912.0
2021-01-22 14:30:00,26.12,26.17,26.04,26.13,46983.0,26.12,26.17,26.04,26.13,46983.0
2021-01-22 15:00:00,26.14,26.43,26.13,26.41,63818.0,26.14,26.43,26.13,26.41,63818.0
2021-01-22 15:30:00,26.42,26.77,26.37,26.76,350563.0,26.42,26.77,26.37,26.76,350563.0
2021-01-25 09:30:00,26.6,27.86,26.6,27.69,88166.0,26.6,27.86,26.6,27.69,88166.0
2021-01-25 10:00:00,27.73,29.0,27.68,28.87,201412.0,27.73,29.0,27.68,28.87,201412.0
2021-01-25 10:30:00,28.86,29.33,28.4,28.45,250522.0,28.86,29.33,28.4,28.45,250522.0
2021-01-25 11:00:00,28.39,28.6,27.91,28.3,199736.0,28.39,28.6,27.91,28.3,199736.0
2021-01-25 11:30:00,28.3,28.85,28.29,28.8,86534.0,28.3,28.85,28.29,28.8,86534.0
2021-01-25 12:00:00,28.81,28.94,28.44,28.53,71602.0,28.81,28.94,28.44,28.53,71602.0
2021-01-25 12:30:00,28.58,28.68,28.37,28.53,38247.0,28.58,28.68,28.37,28.53,38247.0
2021-01-25 13:00:00,28.51,28.55,28.28,28.35,41676.0,28.51,28.55,28.28,28.35,41676.0
2021-01-25 13:30:00,28.33,28.39,27.97,27.97,52806.0,28.33,28.39,27.97,27.97,52806.0
2021-01-25 14:00:00,27.99,27.99,27.46,27.61,55987.0,27.99,27.99,27.46,27.61,55987.0
2021-01-25 14:30:00,27.57,27.75,27.35,27.5,128772.0,27.57,27.75,27.35,27.5,128772.0
2021-01-25 15:00:00,27.49,27.97,27.49,27.95,110041.0,27.49,27.97,27.49,27.95,110041.0
2021-01-25 15:30:00,27.94,28.08,27.84,28.0,357837.0,27.94,28.08,27.84,28.0,357837.0
2021-01-26 09:30:00,27.91,28.06,27.38,27.45,100890.0,27.91,28.06,27.38,27.45,100890.0
2021-01-26 10:00:00,27.44,27.62,27.34,27.58,42395.0,27.44,27.62,27.34,27.58,42395.0
2021-01-26 10:30:00,27.59,27.6,26.88,26.94,176964.0,27.59,27.6,26.88,26.94,176964.0
2021-01-26 11:00:00,26.93,27.18,26.92,27.05,60226.0,26.93,27.18,26.92,27.05,60226.0
2021-01-26 11:30:00,27.05,27.05,26.57,26.58,62169.0,27.05,27.05,26.57,26.58,62169.0
2021-01-26 12:00:00,26.6,27.01,26.58,26.98,45188.0,26.6,27.01,26.58,26.98,45188.0
2021-01-26 12:30:00,26.96,27.21,26.96,27.06,43883.0,26.96,27.21,26.96,27.06,43883.0
2021-01-26 13:00:00,27.08,27.15,26.95,27.12,35236.0,27.08,27.15,26.95,27.12,35236.0
2021-01-26 13:30:00,27.09,27.12,26.85,26.88,39468.0,27.09,27.12,26.85,26.88,39468.0
2021-01-26 14:00:00,26.9,27.07,26.83,26.83,50573.0,26.9,27.07,26.83,26.83,50573.0
2021-01-26 14:30:00,26.86,27.1,26.83,26.99,50274.0,26.86,27.1,26.83,26.99,50274.0
2021-01-26 15:00:00,27.06,27.47,27.01,27.46,174482.0,27.06,27.47,27.01,27.46,174482.0
2021-01-26 15:30:00,27.45,27.49,27.18,27.41,326872.0,27.45,27.49,27.18,27.41,326872.0
2021-01-27 09:30:00,27.3,27.44,26.6,26.99,264821.0,27.3,27.44,26.6,26.99,264821.0
2021-01-27 10:00:00,27.03,27.19,26.47,26.59,163039.0,27.03,27.19,26.47,26.59,163039.0
2021-01-27 10:30:00,26.64,26.64,26.3,26.51,114136.0,26.64,26.64,26.3,26.51,114136.0
2021-01-27 11:00:00,26.51,26.88,26.35,26.66,102079.0,26.51,26.88,26.35,26.66,102079.0
2021-01-27 11:30:00,26.67,27.13,26.59,26.62,157142.0,26.67,27.13,26.59,26.62,157142.0
2021-01-27 12:00:00,26.64,27.14,26.52,27.1,177189.0,26.64,27.14,26.52,27.1,177189.0
2021-01-27 12:30:00,27.06,28.15,27.02,28.11,265798.0,27.06,28.15,27.02,28.11,265798.0
2021-01-27 13:00:00,28.09,28.09,27.71,27.94,75388.0,28.09,28.09,27.71,27.94,75388.0
2021-01-27 13:30:00,27.94,28.32,27.93,28.23,121325.0,27.94,28.32,27.93,28.23,121325.0
2021-01-27 14:00:00,28.23,28.32,27.83,28.07,96429.0,28.23,28.32,27.83,28.07,96429.0
2021-01-27 14:30:00,28.07,28.26,27.79,28.03,148812.0,28.07,28.26,27.79,28.03,148812.0
2021-01-27 15:00:00,28.0,28.2,27.94,28.15,147044.0,28.0,28.2,27.94,28.15,147044.0
2021-01-27 15:30:00,28.14,28.59,27.95,28.43,453424.0,28.14,28.59,27.95,28.43,453424.0
2021-01-28 09:30:00,28.73,29.95,28.72,29.89,196530.0,28.73,29.95,28.72,29.89,196530.0
2021-01-28 10:00:00,29.89,30.15,29.24,29.87,160119.0,29.89,30.15,29.24,29.87,160119.0
2021-01-28 10:30:00,29.91,29.98,29.08,29.44,266239.0,29.91,29.98,29.08,29.44,266239.0
2021-01-28 11:00:00,29.43,29.45,28.63,28.84,190434.0,29.43,29.45,28.63,28.84,190434.0
2021-01-28 11:30:00,28.79,29.11,28.52,28.91,136274.0,28.79,29.11,28.52,28.91,136274.0
2021-01-28 12:00:00,28.94,29.03,28.74,28.94,85929.0,28.94,29.03,28.74,28.94,85929.0
2021-01-28 12:30:00,28.95,29.0,28.5,28.55,83431.0,28.95,29.0,28.5,28.55,83431.0
2021-01-28 13:00:00,28.55,28.73,28.16,28.52,56963.0,28.55,28.73,28.16,28.52,56963.0
2021-01-28 13:30:00,28.53,28.74,28.47,28.55,38424.0,28.53,28.74,28.47,28.55,38424.0
2021-01-28 14:00:00,28.57,28.75,28.24,28.7,53972.0,28.57,28.75,28.24,28.7,53972.0
2021-01-28 14:30:00,28.68,29.26,28.68,28.97,194645.0,28.68,29.26,28.68,28.97,194645.0
2021-01-28 15:00:00,28.97,29.1,28.45,28.46,93181.0,28.97,29.1,28.45,28.46,93181.0
2021-01-28 15:30:00,28.49,28.74,28.34,28.38,373544.0,28.49,28.74,28.34,28.38,373544.0
2021-01-29 09:30:00,28.12,28.6,28.01,28.32,210666.0,28.12,28.6,28.01,28.32,210666.0
2021-01-29 10:00:00,28.35,28.51,27.95,27.99,60099.0,28.35,28.51,27.95,27.99,60099.0
2021-01-29 10:30:00,28.03,28.68,27.94,28.68,91912.0,28.03,28.68,27.94,28.68,91912.0
2021-01-29 11:00:00,28.63,28.68,28.3,28.32,80635.0,28.63,28.68,28.3,28.32,80635.0
2021-01-29 11:30:00,28.24,28.33,27.74,27.95,82651.0,28.24,28.33,27.74,27.95,82651.0
2021-01-29 12:00:00,27.96,28.03,27.29,27.37,63861.0,27.96,28.03,27.29,27.37,63861.0
2021-01-29 12:30:00,27.34,27.4,26.9,27.25,75709.0,27.34,27.4,26.9,27.25,75709.0
2021-01-29 13:00:00,27.22,27.47,27.15,27.42,45513.0,27.22,27.47,27.15,27.42,45513.0
2021-01-29 13:30:00,27.39,27.43,27.14,27.29,69838.0,27.39,27.43,27.14,27.29,69838.0
2021-01-29 14:00:00,27.28,27.57,27.24,27.39,65348.0,27.28,27.57,27.24,27.39,65348.0
2021-01-29 14:30:00,27.39,27.49,27.13,27.4,113347.0,27.39,27.49,27.13,27.4,113347.0
2021-01-29 15:00:00,27.38,27.65,27.35,27.64,96584.0,27.38,27.65,27.35,27.64,96584.0
2021-01-29 15:30:00,27.61,27.78,27.39,27.4,292392.0,27.61,27.78,27.39,27.4,292392.0
2021-02-01 09:30:00,27.63,27.63,26.52,26.72,85968.0,27.63,27.63,26.52,26.72,85968.0
2021-02-01 10:00:00,26.69,26.92,26.65,26.72,60253.0,26.69,26.92,26.65,26.72,60253.0
2021-02-01 10:30:00,26.71,26.86,26.45,26.86,100102.0,26.71,26.86,26.45,26.86,100102.0
2021-02-01 11:00:00,26.86,27.1,26.71,26.92,58681.0,26.86,27.1,26.71,26.92,58681.0
2021-02-01 11:30:00,26.93,26.96,26.7,26.71,88240.0,26.93,26.96,26.7,26.71,88240.0
2021-02-01 12:00:00,26.71,26.85,26.6,26.73,72018.0,26.71,26.85,26.6,26.73,72018.0
2021-02-01 12:30:00,26.74,26.94,26.73,26.92,63099.0,26.74,26.94,26.73,26.92,63099.0
2021-02-01 13:00:00,26.92,27.07,26.88,27.05,41053.0,26.92,27.07,26.88,27.05,41053.0
2021-02-01 13:30:00,27.08,27.18,26.98,27.02,37200.0,27.08,27.18,26.98,27.02,37200.0
2021-02-01 14:00:00,27.03,27.29,27.0,27.23,42022.0,27.03,27.29,27.0,27.23,42022.0
2021-02-01 14:30:00,27.21,27.23,26.9,26.99,95454.0,27.21,27.23,26.9,26.99,95454.0
2021-02-01 15:00:00,26.99,27.0,26.82,26.95,61772.0,26.99,27.0,26.82,26.95,61772.0
2021-02-01 15:30:00,26.92,27.22,26.9,27.12,188221.0,26.92,27.22,26.9,27.12,188221.0
2021-02-02 09:30:00,27.48,27.62,27.08,27.62,91888.0,27.48,27.62,27.08,27.62,91888.0
2021-02-02 10:00:00,27.62,27.63,26.97,26.99,58148.0,27.62,27.63,26.97,26.99,58148.0
2021-02-02 10:30:00,27.01,27.75,26.95,27.75,60885.0,27.01,27.75,26.95,27.75,60885.0
2021-02-02 11:00:00,27.75,27.92,27.51,27.64,62771.0,27.75,27.92,27.51,27.64,62771.0
2021-02-02 11:30:00,27.64,27.77,27.45,27.49,44031.0,27.64,27.77,27.45,27.49,44031.0
2021-02-02 12:00:00,27.47,27.8,27.46,27.69,35581.0,27.47,27.8,27.46,27.69,35581.0
2021-02-02 12:30:00,27.71,27.84,27.69,27.74,26158.0,27.71,27.84,27.69,27.74,26158.0
2021-02-02 13:00:00,27.73,27.75,27.43,27.44,26621.0,27.73,27.75,27.43,27.44,26621.0
2021-02-02 13:30:00,27.45,27.52,27.37,27.45,21623.0,27.45,27.52,27.37,27.45,21623.0
2021-02-02 14:00:00,27.46,27.47,27.29,27.34,30281.0,27.46,27.47,27.29,27.34,30281.0
2021-02-02 14:30:00,27.34,27.45,27.27,27.45,36614.0,27.34,27.45,27.27,27.45,36614.0
2021-02-02 15:00:00,27.45,27.51,27.08,27.08,47312.0,27.45,27.51,27.08,27.08,47312.0
2021-02-02 15:30:00,27.1,27.45,27.09,27.24,180255.0,27.1,27.45,27.09,27.24,180255.0
2021-02-03 09:30:00,27.3,27.96,27.28,27.89,50314.0,27.3,27.96,27.28,27.89,50314.0
2021-02-03 10:00:00,27.92,28.0,27.6,27.6,33577.0,27.92,28.0,27.6,27.6,33577.0
2021-02-03 10:30:00,27.59,28.23,27.56,28.05,80512.0,27.59,28.23,27.56,28.05,80512.0
2021-02-03 11:00:00,28.01,28.14,27.73,27.78,18776.0,28.01,28.14,27.73,27.78,18776.0
2021-02-03 11:30:00,27.76,28.0,27.68,27.89,22087.0,27.76,28.0,27.68,27.89,22087.0
2021-02-03 12:00:00,27.86,27.9,27.74,27.84,18371.0,27.86,27.9,27.74,27.84,18371.0
2021-02-03 12:30:00,27.82,28.02,27.78,27.98,16114.0,27.82,28.02,27.78,27.98,16114.0
2021-02-03 13:00:00,27.96,28.01,27.81,27.82,30078.0,27.96,28.01,27.81,27.82,30078.0
2021-02-03 13:30:00,27.85,27.96,27.84,27.88,34859.0,27.85,27.96,27.84,27.88,34859.0
2021-02-03 14:00:00,27.85,27.92,27.73,27.82,23276.0,27.85,27.92,27.73,27.82,23276.0
2021-02-03 14:30:00,27.81,27.9,27.75,27.79,23697.0,27.81,27.9,27.75,27.79,23697.0
2021-02-03 15:00:00,27.8,27.85,27.72,27.78,35955.0,27.8,27.85,27.72,27.78,35955.0
2021-02-03 15:30:00,27.79,28.17,27.79,28.14,202831.0,27.79,28.17,27.79,28.14,202831.0
2021-02-04 09:30:00,28.42,28.79,28.24,28.68,28134.0,28.42,28.79,28.24,28.68,28134.0
2021-02-04 10:00:00,28.74,28.93,28.67,28.81,34301.0,28.74,28.93,28.67,28.81,34301.0
2021-02-04 10:30:00,28.83,29.15,28.82,29.1,34199.0,28.83,29.15,28.82,29.1,34199.0
2021-02-04 11:00:00,29.08,29.73,29.07,29.62,146063.0,29.08,29.73,29.07,29.62,146063.0
2021-02-04 11:30:00,29.66,29.7,29.09,29.21,55648.0,29.66,29.7,29.09,29.21,55648.0
2021-02-04 12:00:00,29.22,29.38,29.2,29.34,49775.0,29.22,29.38,29.2,29.34,49775.0
2021-02-04 12:30:00,29.32,29.32,28.89,28.89,53280.0,29.32,29.32,28.89,28.89,53280.0
2021-02-04 13:00:00,28.88,28.97,28.77,28.77,50115.0,28.88,28.97,28.77,28.77,50115.0
2021-02-04 13:30:00,28.79,28.89,28.75,28.82,31388.0,28.79,28.89,28.75,28.82,31388.0
2021-02-04 14:00:00,28.83,28.88,28.66,28.79,28562.0,28.83,28.88,28.66,28.79,28562.0
2021-02-04 14:30:00,28.79,28.81,28.66,28.69,34656.0,28.79,28.81,28.66,28.69,34656.0
2021-02-04 15:00:00,28.68,28.91,28.64,28.87,71374.0,28.68,28.91,28.64,28.87,71374.0
2021-02-04 15:30:00,28.86,29.16,28.8,29.15,296158.0,28.86,29.16,28.8,29.15,296158.0
2021-02-05 09:30:00,29.48,29.7,28.84,29.65,44076.0,29.48,29.7,28.84,29.65,44076.0
2021-02-05 10:00:00,29.61,29.61,28.96,29.22,53501.0,29.61,29.61,28.96,29.22,53501.0
2021-02-05 10:30:00,29.23,29.53,29.19,29.32,30547.0,29.23,29.53,29.19,29.32,30547.0
2021-02-05 11:00:00,29.34,29.37,29.1,29.15,23057.0,29.34,29.37,29.1,29.15,23057.0
2021-02-05 11:30:00,29.1,29.32,29.1,29.18,23942.0,29.1,29.32,29.1,29.18,23942.0
2021-02-05 12:00:00,29.2,29.38,29.14,29.3,20299.0,29.2,29.38,29.14,29.3,20299.0
2021-02-05 12:30:00,29.32,29.35,29.18,29.27,36658.0,29.32,29.35,29.18,29.27,36658.0
2021-02-05 13:00:00,29.27,29.27,28.9,28.93,36570.0,29.27,29.27,28.9,28.93,36570.0
2021-02-05 13:30:00,28.92,29.03,28.82,28.87,56924.0,28.92,29.03,28.82,28.87,56924.0
2021-02-05 14:00:00,28.87,28.97,28.79,28.97,50090.0,28.87,28.97,28.79,28.97,50090.0
2021-02-05 14:30:00,28.96,29.03,28.83,28.97,48339.0,28.96,29.03,28.83,28.97,48339.0
2021-02-05 15:00:00,28.97,28.98,28.74,28.83,64008.0,28.97,28.98,28.74,28.83,64008.0
2021-02-05 15:30:00,28.83,29.0,28.81,28.95,333135.0,28.83,29.0,28.81,28.95,333135.0
2021-02-08 09:30:00,29.29,29.73,29.02,29.57,45871.0,29.29,29.73,29.02,29.57,45871.0
2021-02-08 10:00:00,29.58,29.58,29.19,29.35,54496.0,29.58,29.58,29.19,29.35,54496.0
2021-02-08 10:30:00,29.33,29.43,29.11,29.11,35490.0,29.33,29.43,29.11,29.11,35490.0
2021-02-08 11:00:00,29.13,29.29,29.11,29.25,33638.0,29.13,29.29,29.11,29.25,33638.0
2021-02-08 11:30:00,29.25,29.32,29.18,29.28,33686.0,29.25,29.32,29.18,29.28,33686.0
2021-02-08 12:00:00,29.29,29.64,29.24,29.58,36868.0,29.29,29.64,29.24,29.58,36868.0
2021-02-08 12:30:00,29.6,29.6,29.33,29.35,27459.0,29.6,29.6,29.33,29.35,27459.0
2021-02-08 13:00:00,29.34,29.6,29.34,29.54,31055.0,29.34,29.6,29.34,29.54,31055.0
2021-02-08 13:30:00,29.51,29.57,29.42,29.47,24631.0,29.51,29.57,29.42,29.47,24631.0
2021-02-08 14:00:00,29.47,29.61,29.42,29.46,31098.0,29.47,29.61,29.42,29.46,31098.0
2021-02-08 14:30:00,29.48,29.82,29.41,29.82,41024.0,29.48,29.82,29.41,29.82,41024.0
2021-02-08 15:00:00,29.82,29.85,29.68,29.77,45314.0,29.82,29.85,29.68,29.77,45314.0
2021-02-08 15:30:00,29.77,29.85,29.68,29.73,192820.0,29.77,29.85,29.68,29.73,192820.0
2021-02-09 09:30:00,29.78,29.87,29.31,29.87,39605.0,29.78,29.87,29.31,29.87,39605.0
2021-02-09 10:00:00,29.87,30.04,29.51,29.6,96321.0,29.87,30.04,29.51,29.6,96321.0
2021-02-09 10:30:00,29.61,29.89,29.55,29.75,37112.0,29.61,29.89,29.55,29.75,37112.0
2021-02-09 11:00:00,29.73,29.85,29.68,29.8,41286.0,29.73,29.85,29.68,29.8,41286.0
2021-02-09 11:30:00,29.79,29.86,29.67,29.83,59638.0,29.79,29.86,29.67,29.83,59638.0
2021-02-09 12:00:00,29.82,29.92,29.7,29.7,45649.0,29.82,29.92,29.7,29.7,45649.0
2021-02-09 12:30:00,29.71,29.83,29.66,29.72,27137.0,29.71,29.83,29.66,29.72,27137.0
2021-02-09 13:00:00,29.71,29.76,29.6,29.61,24033.0,29.71,29.76,29.6,29.61,24033.0
2021-02-09 13:30:00,29.61,29.77,29.57,29.7,37989.0,29.61,29.77,29.57,29.7,37989.0
2021-02-09 14:00:00,29.7,29.86,29.43,29.43,83422.0,29.7,29.86,29.43,29.43,83422.0
2021-02-09 14:30:00,29.42,29.54,29.31,29.43,51650.0,29.42,29.54,29.31,29.43,51650.0
2021-02-09 15:00:00,29.42,29.56,29.26,29.53,79052.0,29.42,29.56,29.26,29.53,79052.0
2021-02-09 15:30:00,29.53,29.65,29.45,29.52,215116.0,29.53,29.65,29.45,29.52,215116.0
2021-02-10 09:30:00,31.02,31.08,29.83,29.93,162170.0,31.02,31.08,29.83,29.93,162170.0
2021-02-10 10:00:00,29.9,29.95,29.12,29.4,70240.0,29.9,29.95,29.12,29.4,70240.0
2021-02-10 10:30:00,29.43,29.96,29.1,29.87,101752.0,29.43,29.96,29.1,29.87,101752.0
2021-02-10 11:00:00,29.91,30.2,29.83,30.04,50471.0,29.91,30.2,29.83,30.04,50471.0
2021-02-10 11:30:00,29.99,30.48,29.93,30.21,40640.0,29.99,30.48,29.93,30.21,40640.0
2021-02-10 12:00:00,30.14,30.28,30.04,30.27,39188.0,30.14,30.28,30.04,30.27,39188.0
2021-02-10 12:30:00,30.24,30.48,30.24,30.43,24835.0,30.24,30.48,30.24,30.43,24835.0
2021-02-10 13:00:00,30.41,30.53,30.38,30.39,41234.0,30.41,30.53,30.38,30.39,41234.0
2021-02-10 13:30:00,30.4,30.43,30.27,30.33,32131.0,30.4,30.43,30.27,30.33,32131.0
2021-02-10 14:00:00,30.33,30.41,30.27,30.4,22441.0,30.33,30.41,30.27,30.4,22441.0
2021-02-10 14:30:00,30.41,30.98,30.4,30.82,135667.0,30.41,30.98,30.4,30.82,135667.0
2021-02-10 15:00:00,30.8,30.82,30.31,30.32,188422.0,30.8,30.82,30.31,30.32,188422.0
2021-02-10 15:30:00,30.32,30.42,30.25,30.41,209384.0,30.32,30.42,30.25,30.41,209384.0
2021-02-11 09:30:00,30.41,31.08,30.21,30.8,125859.0,30.41,31.08,30.21,30.8,125859.0
2021-02-11 10:00:00,30.73,31.48,30.61,31.28,148972.0,30.73,31.48,30.61,31.28,148972.0
2021-02-11 10:30:00,31.26,31.85,31.23,31.54,88208.0,31.26,31.85,31.23,31.54,88208.0
2021-02-11 11:00:00,31.54,31.66,31.36,31.53,25030.0,31.54,31.66,31.36,31.53,25030.0
2021-02-11 11:30:00,31.56,31.64,31.34,31.44,48699.0,31.56,31.64,31.34,31.44,48699.0
2021-02-11 12:00:00,31.41,31.44,31.03,31.23,90649.0,31.41,31.44,31.03,31.23,90649.0
2021-02-11 12:30:00,31.21,31.36,31.02,31.17,43528.0,31.21,31.36,31.02,31.17,43528.0
2021-02-11 13:00:00,31.18,31.19,30.81,30.81,20026.0,31.18,31.19,30.81,30.81,20026.0
2021-02-11 13:30:00,30.82,30.86,30.61,30.66,35443.0,30.82,30.86,30.61,30.66,35443.0
2021-02-11 14:00:00,30.61,30.63,30.41,30.45,22608.0,30.61,30.63,30.41,30.45,22608.0
2021-02-11 14:30:00,30.45,31.06,30.42,30.95,41184.0,30.45,31.06,30.42,30.95,41184.0
2021-02-11 15:00:00,30.95,31.17,30.82,31.09,58270.0,30.95,31.17,30.82,31.09,58270.0
2021-02-11 15:30:00,31.09,31.29,31.08,31.22,222954.0,31.09,31.29,31.08,31.22,222954.0
2021-02-12 09:30:00,30.87,31.2,30.68,30.9,73952.0,30.87,31.2,30.68,30.9,73952.0
2021-02-12 10:00:00,30.94,31.05,30.75,30.8,62809.0,30.94,31.05,30.75,30.8,62809.0
2021-02-12 10:30:00,30.78,30.88,30.73,30.87,44470.0,30.78,30.88,30.73,30.87,44470.0
2021-02-12 11:00:00,30.89,31.19,30.89,31.13,30105.0,30.89,31.19,30.89,31.13,30105.0
2021-02-12 11:30:00,31.14,31.3,31.08,31.21,31236.0,31.14,31.3,31.08,31.21,31236.0
2021-02-12 12:00:00,31.24,31.27,31.1,31.2,42008.0,31.24,31.27,31.1,31.2,42008.0
2021-02-12 12:30:00,31.19,31.19,30.92,30.98,28175.0,31.19,31.19,30.92,30.98,28175.0
2021-02-12 13:00:00,30.98,31.08,30.95,31.0,30152.0,30.98,31.08,30.95,31.0,30152.0
2021-02-12 13:30:00,31.0,31.07,30.92,31.05,21192.0,31.0,31.07,30.92,31.05,21192.0
2021-02-12 14:00:00,31.04,31.04,30.79,30.91,31560.0,31.04,31.04,30.79,30.91,31560.0
2021-02-12 14:30:00,30.92,30.94,30.82,30.87,30710.0,30.92,30.94,30.82,30.87,30710.0
2021-02-12 15:00:00,30.87,30.96,30.8,30.83,40355.0,30.87,30.96,30.8,30.83,40355.0
2021-02-12 15:30:00,30.82,31.05,30.81,31.01,158440.0,30.82,31.05,30.81,31.01,158440.0
2021-02-16 09:30:00,31.29,31.92,31.25,31.32,60227.0,31.29,31.92,31.25,31.32,60227.0
2021-02-16 10:00:00,31.32,31.55,31.29,31.41,63654.0,31.32,31.55,31.29,31.41,63654.0
2021-02-16 10:30:00,31.39,31.39,30.68,30.88,45711.0,31.39,31.39,30.68,30.88,45711.0
2021-02-16 11:00:00,30.9,31.46,30.87,31.11,163166.0,30.9,31.46,30.87,31.11,163166.0
2021-02-16 11:30:00,31.07,31.25,31.01,31.05,34381.0,31.07,31.25,31.01,31.05,34381.0
2021-02-16 12:00:00,31.05,31.4,30.91,31.33,40752.0,31.05,31.4,30.91,31.33,40752.0
2021-02-16 12:30:00,31.35,31.56,31.32,31.46,36979.0,31.35,31.56,31.32,31.46,36979.0
2021-02-16 13:00:00,31.49,31.73,31.36,31.69,115949.0,31.49,31.73,31.36,31.69,115949.0
2021-02-16 13:30:00,31.71,31.71,31.38,31.42,53582.0,31.71,31.71,31.38,31.42,53582.0
2021-02-16 14:00:00,31.41,31.54,31.4,31.47,32344.0,31.41,31.54,31.4,31.47,32344.0
2021-02-16 14:30:00,31.48,31.54,31.29,31.41,50854.0,31.48,31.54,31.29,31.41,50854.0
2021-02-16 15:00:00,31.41,31.52,31.31,31.35,55497.0,31.41,31.52,31.31,31.35,55497.0
2021-02-16 15:30:00,31.33,31.42,31.16,31.33,261381.0,31.33,31.42,31.16,31.33,261381.0
2021-02-17 09:30:00,30.85,31.33,30.71,31.03,42834.0,30.85,31.33,30.71,31.03,42834.0
2021-02-17 10:00:00,31.02,31.06,30.48,30.49,67864.0,31.02,31.06,30.48,30.49,67864.0
2021-02-17 10:30:00,30.52,30.65,30.33,30.41,40848.0,30.52,30.65,30.33,30.41,40848.0
2021-02-17 11:00:00,30.4,30.4,29.96,30.13,46814.0,30.4,30.4,29.96,30.13,46814.0
2021-02-17 11:30:00,30.14,30.37,30.0,30.3,29908.0,30.14,30.37,30.0,30.3,29908.0
2021-02-17 12:00:00,30.31,30.38,30.19,30.38,20793.0,30.31,30.38,30.19,30.38,20793.0
2021-02-17 12:30:00,30.37,30.41,30.23,30.34,19473.0,30.37,30.41,30.23,30.34,19473.0
2021-02-17 13:00:00,30.33,30.58,30.32,30.53,18293.0,30.33,30.58,30.32,30.53,18293.0
2021-02-17 13:30:00,30.54,30.55,30.43,30.5,21387.0,30.54,30.55,30.43,30.5,21387.0
2021-02-17 14:00:00,30.48,30.56,30.06,30.22,52545.0,30.48,30.56,30.06,30.22,52545.0
2021-02-17 14:30:00,30.2,30.48,30.19,30.44,43079.0,30.2,30.48,30.19,30.44,43079.0
2021-02-17 15:00:00,30.45,30.69,30.43,30.65,60922.0,30.45,30.69,30.43,30.65,60922.0
2021-02-17 15:30:00,30.65,30.65,30.26,30.26,237442.0,30.65,30.65,30.26,30.26,237442.0
2021-02-18 09:30:00,29.78,30.35,28.61,30.21,289066.0,29.78,30.35,28.61,30.21,289066.0
2021-02-18 10:00:00,30.21,30.25,29.79,29.96,77492.0,30.21,30.25,29.79,29.96,77492.0
2021-02-18 10:30:00,29.94,30.1,29.83,29.83,47940.0,29.94,30.1,29.83,29.83,47940.0
2021-02-18 11:00:00,29.83,29.83,29.61,29.65,33843.0,29.83,29.83,29.61,29.65,33843.0
2021-02-18 11:30:00,29.67,29.83,29.63,29.78,29886.0,29.67,29.83,29.63,29.78,29886.0
2021-02-18 12:00:00,29.78,29.8,29.4,29.42,42933.0,29.78,29.8,29.4,29.42,42933.0
2021-02-18 12:30:00,29.4,29.7,29.38,29.58,28587.0,29.4,29.7,29.38,29.58,28587.0
2021-02-18 13:00:00,29.58,29.66,29.34,29.64,26819.0,29.58,29.66,29.34,29.64,26819.0
2021-02-18 13:30:00,29.64,29.69,29.43,29.52,37765.0,29.64,29.69,29.43,29.52,37765.0
2021-02-18 14:00:00,29.51,29.68,29.49,29.64,27848.0,29.51,29.68,29.49,29.64,27848.0
2021-02-18 14:30:00,29.62,29.92,29.61,29.9,35794.0,29.62,29.92,29.61,29.9,35794.0
2021-02-18 15:00:00,29.91,30.12,29.91,30.05,40917.0,29.91,30.12,29.91,30.05,40917.0
2021-02-18 15:30:00,30.03,30.22,29.85,29.89,179655.0,30.03,30.22,29.85,29.89,179655.0
2021-02-19 09:30:00,29.89,30.21,29.15,30.2,286430.0,29.89,30.21,29.15,30.2,286430.0
2021-02-19 10:00:00,30.19,30.31,29.88,30.3,33532.0,30.19,30.31,29.88,30.3,33532.0
2021-02-19 10:30:00,30.27,30.38,30.17,30.17,34103.0,30.27,30.38,30.17,30.17,34103.0
2021-02-19 11:00:00,30.16,30.21,29.97,30.09,14316.0,30.16,30.21,29.97,30.09,14316.0
2021-02-19 11:30:00,30.09,30.17,29.92,29.92,16443.0,30.09,30.17,29.92,29.92,16443.0
2021-02-19 12:00:00,29.93,30.14,29.89,29.98,30792.0,29.93,30.14,29.89,29.98,30792.0
2021-02-19 12:30:00,29.95,30.09,29.79,29.87,21823.0,29.95,30.09,29.79,29.87,21823.0
2021-02-19 13:00:00,29.86,30.03,29.8,30.01,26011.0,29.86,30.03,29.8,30.01,26011.0
2021-02-19 13:30:00,29.99,30.1,29.95,30.07,20634.0,29.99,30.1,29.95,30.07,20634.0
2021-02-19 14:00:00,30.11,30.11,29.82,29.93,72591.0,30.11,30.11,29.82,29.93,72591.0
2021-02-19 14:30:00,29.96,30.27,29.94,30.24,32323.0,29.96,30.27,29.94,30.24,32323.0
2021-02-19 15:00:00,30.24,30.34,30.1,30.15,74229.0,30.24,30.34,30.1,30.15,74229.0
2021-02-19 15:30:00,30.15,30.42,30.13,30.26,207057.0,30.15,30.42,30.13,30.26,207057.0
2021-02-22 09:30:00,30.26,31.31,30.26,30.85,49375.0,30.26,31.31,30.26,30.85,49375.0
2021-02-22 10:00:00,30.89,31.34,30.86,31.13,33348.0,30.89,31.34,30.86,31.13,33348.0
2021-02-22 10:30:00,31.12,31.27,30.69,30.69,68123.0,31.12,31.27,30.69,30.69,68123.0
2021-02-22 11:00:00,30.71,31.13,30.69,31.0,43050.0,30.71,31.13,30.69,31.0,43050.0
2021-02-22 11:30:00,31.01,31.35,31.0,31.35,84468.0,31.01,31.35,31.0,31.35,84468.0
2021-02-22 12:00:00,31.32,31.5,31.27,31.39,46022.0,31.32,31.5,31.27,31.39,46022.0
2021-02-22 12:30:00,31.39,31.53,31.39,31.46,36762.0,31.39,31.53,31.39,31.46,36762.0
2021-02-22 13:00:00,31.47,31.69,31.46,31.69,57800.0,31.47,31.69,31.46,31.69,57800.0
2021-02-22 13:30:00,31.69,31.85,31.68,31.84,20909.0,31.69,31.85,31.68,31.84,20909.0
2021-02-22 14:00:00,31.88,31.99,31.84,31.98,36028.0,31.88,31.99,31.84,31.98,36028.0
2021-02-22 14:30:00,31.98,32.72,31.9,32.02,298204.0,31.98,32.72,31.9,32.02,298204.0
2021-02-22 15:00:00,32.05,32.12,31.73,31.76,104030.0,32.05,32.12,31.73,31.76,104030.0
2021-02-22 15:30:00,31.76,31.84,31.29,31.42,261502.0,31.76,31.84,31.29,31.42,261502.0
2021-02-23 09:30:00,31.36,31.94,30.95,31.94,104072.0,31.36,31.94,30.95,31.94,104072.0
2021-02-23 10:00:00,31.94,31.99,31.26,31.71,106589.0,31.94,31.99,31.26,31.71,106589.0
2021-02-23 10:30:00,31.69,32.09,31.52,31.84,48540.0,31.69,32.09,31.52,31.84,48540.0
2021-02-23 11:00:00,31.9,32.19,31.83,31.86,39337.0,31.9,32.19,31.83,31.86,39337.0
2021-02-23 11:30:00,31.9,32.21,31.89,32.13,36021.0,31.9,32.21,31.89,32.13,36021.0
2021-02-23 12:00:00,32.12,32.67,32.06,32.67,104185.0,32.12,32.67,32.06,32.67,104185.0
2021-02-23 12:30:00,32.67,32.78,32.49,32.56,78488.0,32.67,32.78,32.49,32.56,78488.0
2021-02-23 13:00:00,32.54,32.88,32.38,32.84,68121.0,32.54,32.88,32.38,32.84,68121.0
2021-02-23 13:30:00,32.82,32.87,32.57,32.75,82571.0,32.82,32.87,32.57,32.75,82571.0
2021-02-23 14:00:00,32.73,32.92,32.71,32.72,43639.0,32.73,32.92,32.71,32.72,43639.0
2021-02-23 14:30:00,32.7,32.74,32.41,32.51,56944.0,32.7,32.74,32.41,32.51,56944.0
2021-02-23 15:00:00,32.47,32.66,32.38,32.4,27403.0,32.47,32.66,32.38,32.4,27403.0
2021-02-23 15:30:00,32.39,32.56,32.26,32.45,120586.0,32.39,32.56,32.26,32.45,120586.0
2021-02-24 09:30:00,32.65,33.15,32.49,32.9,66513.0,32.65,33.15,32.49,32.9,66513.0
2021-02-24 10:00:00,32.98,33.4,32.82,33.27,101662.0,32.98,33.4,32.82,33.27,101662.0
2021-02-24 10:30:00,33.27,33.76,33.16,33.71,134686.0,33.27,33.76,33.16,33.71,134686.0
2021-02-24 11:00:00,33.72,34.01,33.62,33.97,122778.0,33.72,34.01,33.62,33.97,122778.0
2021-02-24 11:30:00,33.98,34.37,33.73,34.21,205901.0,33.98,34.37,33.73,34.21,205901.0
2021-02-24 12:00:00,34.23,34.48,34.18,34.46,119118.0,34.23,34.48,34.18,34.46,119118.0
2021-02-24 12:30:00,34.46,34.5,33.87,33.89,50738.0,34.46,34.5,33.87,33.89,50738.0
2021-02-24 13:00:00,33.9,33.95,33.57,33.76,81734.0,33.9,33.95,33.57,33.76,81734.0
2021-02-24 13:30:00,33.76,34.11,33.71,34.02,77567.0,33.76,34.11,33.71,34.02,77567.0
2021-02-24 14:00:00,33.98,34.08,33.78,34.08,78501.0,33.98,34.08,33.78,34.08,78501.0
2021-02-24 14:30:00,34.11,34.19,33.86,34.05,51573.0,34.11,34.19,33.86,34.05,51573.0
2021-02-24 15:00:00,34.05,34.34,34.0,34.3,76544.0,34.05,34.34,34.0,34.3,76544.0
2021-02-24 15:30:00,34.29,34.86,34.27,34.65,497468.0,34.29,34.86,34.27,34.65,497468.0
2021-02-25 09:30:00,34.56,35.5,34.38,35.35,127065.0,34.56,35.5,34.38,35.35,127065.0
2021-02-25 10:00:00,35.35,35.55,34.67,35.07,74752.0,35.35,35.55,34.67,35.07,74752.0
2021-02-25 10:30:00,35.07,35.08,34.62,34.93,106199.0,35.07,35.08,34.62,34.93,106199.0
2021-02-25 11:00:00,34.89,35.17,34.55,34.55,160901.0,34.89,35.17,34.55,34.55,160901.0
2021-02-25 11:30:00,34.61,34.69,34.3,34.47,169901.0,34.61,34.69,34.3,34.47,169901.0
2021-02-25 12:00:00,34.47,34.53,33.91,33.95,171862.0,34.47,34.53,33.91,33.95,171862.0
2021-02-25 12:30:00,33.94,34.07,33.63,33.71,101695.0,33.94,34.07,33.63,33.71,101695.0
2021-02-25 13:00:00,33.69,34.38,33.48,34.31,172555.0,33.69,34.38,33.48,34.31,172555.0
2021-02-25 13:30:00,34.31,34.86,34.23,34.86,123357.0,34.31,34.86,34.23,34.86,123357.0
2021-02-25 14:00:00,34.82,35.28,34.78,35.27,105390.0,34.82,35.28,34.78,35.27,105390.0
2021-02-25 14:30:00,35.26,35.52,35.11,35.11,176968.0,35.26,35.52,35.11,35.11,176968.0
2021-02-25 15:00:00,35.11,35.22,34.6,34.61,193111.0,35.11,35.22,34.6,34.61,193111.0
2021-02-25 15:30:00,34.61,34.71,34.16,34.52,406370.0,34.61,34.71,34.16,34.52,406370.0
2021-02-26 09:30:00,34.78,35.39,33.72,34.39,154210.0,34.78,35.39,33.72,34.39,154210.0
2021-02-26 10:00:00,34.33,34.34,33.44,33.48,283871.0,34.33,34.34,33.44,33.48,283871.0
2021-02-26 10:30:00,33.48,34.6,33.34,34.19,172343.0,33.48,34.6,33.34,34.19,172343.0
2021-02-26 11:00:00,34.17,34.48,34.14,34.31,44086.0,34.17,34.48,34.14,34.31,44086.0
2021-02-26 11:30:00,34.35,34.79,34.35,34.62,76320.0,34.35,34.79,34.35,34.62,76320.0
2021-02-26 12:00:00,34.62,34.69,34.23,34.27,98432.0,34.62,34.69,34.23,34.27,98432.0
2021-02-26 12:30:00,34.29,34.46,33.86,33.86,66638.0,34.29,34.46,33.86,33.86,66638.0
2021-02-26 13:00:00,33.89,34.11,33.71,34.09,47298.0,33.89,34.11,33.71,34.09,47298.0
2021-02-26 13:30:00,34.08,34.11,33.52,33.7,46267.0,34.08,34.11,33.52,33.7,46267.0
2021-02-26 14:00:00,33.69,33.89,33.57,33.7,50091.0,33.69,33.89,33.57,33.7,50091.0
2021-02-26 14:30:00,33.68,33.84,33.42,33.77,114325.0,33.68,33.84,33.42,33.77,114325.0
2021-02-26 15:00:00,33.75,33.97,33.75,33.83,172016.0,33.75,33.97,33.75,33.83,172016.0
2021-02-26 15:30:00,33.81,34.22,33.79,33.87,230311.0,33.81,34.22,33.79,33.87,230311.0
2021-03-01 09:30:00,34.78,35.03,34.04,34.05,151103.0,34.78,35.03,34.04,34.05,151103.0
2021-03-01 10:00:00,34.1,34.75,34.05,34.66,246692.0,34.1,34.75,34.05,34.66,246692.0
2021-03-01 10:30:00,34.68,34.78,34.02,34.35,222352.0,34.68,34.78,34.02,34.35,222352.0
2021-03-01 11:00:00,34.35,34.8,34.25,34.51,197121.0,34.35,34.8,34.25,34.51,197121.0
2021-03-01 11:30:00,34.5,34.76,34.41,34.65,115874.0,34.5,34.76,34.41,34.65,115874.0
2021-03-01 12:00:00,34.65,34.75,34.4,34.48,46592.0,34.65,34.75,34.4,34.48,46592.0
2021-03-01 12:30:00,34.48,34.68,34.41,34.45,32050.0,34.48,34.68,34.41,34.45,32050.0
2021-03-01 13:00:00,34.38,34.56,34.27,34.45,39482.0,34.38,34.56,34.27,34.45,39482.0
2021-03-01 13:30:00,34.48,34.53,34.04,34.16,170093.0,34.48,34.53,34.04,34.16,170093.0
2021-03-01 14:00:00,34.16,34.27,34.07,34.23,49543.0,34.16,34.27,34.07,34.23,49543.0
2021-03-01 14:30:00,34.25,34.5,34.13,34.44,79507.0,34.25,34.5,34.13,34.44,79507.0
2021-03-01 15:00:00,34.44,34.51,33.99,34.07,106833.0,34.44,34.51,33.99,34.07,106833.0
2021-03-01 15:30:00,34.08,34.23,33.95,34.13,385801.0,34.08,34.23,33.95,34.13,385801.0
2021-03-02 09:30:00,33.84,35.05,33.78,34.99,172093.0,33.84,35.05,33.78,34.99,172093.0
2021-03-02 10:00:00,34.99,35.08,34.31,34.4,174581.0,34.99,35.08,34.31,34.4,174581.0
2021-03-02 10:30:00,34.4,34.46,34.03,34.25,108134.0,34.4,34.46,34.03,34.25,108134.0
2021-03-02 11:00:00,34.28,34.29,33.63,33.83,148999.0,34.28,34.29,33.63,33.83,148999.0
2021-03-02 11:30:00,33.77,34.03,33.48,33.94,124879.0,33.77,34.03,33.48,33.94,124879.0
2021-03-02 12:00:00,33.98,34.23,33.6,34.02,80499.0,33.98,34.23,33.6,34.02,80499.0
2021-03-02 12:30:00,33.99,34.02,33.79,33.84,29951.0,33.99,34.02,33.79,33.84,29951.0
2021-03-02 13:00:00,33.85,34.02,33.82,33.88,26911.0,33.85,34.02,33.82,33.88,26911.0
2021-03-02 13:30:00,33.88,33.98,33.8,33.87,32860.0,33.88,33.98,33.8,33.87,32860.0
2021-03-02 14:00:00,33.9,33.92,33.45,33.61,60450.0,33.9,33.92,33.45,33.61,60450.0
2021-03-02 14:30:00,33.61,34.06,33.61,34.0,61168.0,33.61,34.06,33.61,34.0,61168.0
2021-03-02 15:00:00,34.02,34.29,34.01,34.13,139775.0,34.02,34.29,34.01,34.13,139775.0
2021-03-02 15:30:00,34.11,34.32,33.7,33.7,387667.0,34.11,34.32,33.7,33.7,387667.0
2021-03-03 09:30:00,32.52,35.44,32.52,34.9,354676.0,32.52,35.44,32.52,34.9,354676.0
2021-03-03 10:00:00,34.94,35.03,33.86,34.21,172347.0,34.94,35.03,33.86,34.21,172347.0
2021-03-03 10:30:00,34.3,34.81,34.1,34.81,131985.0,34.3,34.81,34.1,34.81,131985.0
2021-03-03 11:00:00,34.75,35.36,34.74,35.0,55018.0,34.75,35.36,34.74,35.0,55018.0
2021-03-03 11:30:00,34.97,35.39,34.95,35.37,87902.0,34.97,35.39,34.95,35.37,87902.0
2021-03-03 12:00:00,35.38,35.56,35.25,35.51,89260.0,35.38,35.56,35.25,35.51,89260.0
2021-03-03 12:30:00,35.51,35.82,35.21,35.5,137489.0,35.51,35.82,35.21,35.5,137489.0
2021-03-03 13:00:00,35.46,35.99,35.41,35.83,66061.0,35.46,35.99,35.41,35.83,66061.0
2021-03-03 13:30:00,35.76,36.07,35.71,35.75,57480.0,35.76,36.07,35.71,35.75,57480.0
2021-03-03 14:00:00,35.74,36.09,35.67,35.83,70374.0,35.74,36.09,35.67,35.83,70374.0
2021-03-03 14:30:00,35.85,36.01,35.4,35.49,67271.0,35.85,36.01,35.4,35.49,67271.0
2021-03-03 15:00:00,35.48,35.87,35.25,35.78,84963.0,35.48,35.87,35.25,35.78,84963.0
2021-03-03 15:30:00,35.78,36.08,35.77,35.81,330562.0,35.78,36.08,35.77,35.81,330562.0
2021-03-04 09:30:00,35.31,36.28,35.2,35.33,373693.0,35.31,36.28,35.2,35.33,373693.0
2021-03-04 10:00:00,35.37,35.78,35.21,35.39,139154.0,35.37,35.78,35.21,35.39,139154.0
2021-03-04 10:30:00,35.39,35.94,35.32,35.79,47244.0,35.39,35.94,35.32,35.79,47244.0
2021-03-04 11:00:00,35.79,36.02,35.68,35.74,65480.0,35.79,36.02,35.68,35.74,65480.0
2021-03-04 11:30:00,35.75,36.17,35.68,36.05,53362.0,35.75,36.17,35.68,36.05,53362.0
2021-03-04 12:00:00,36.09,36.16,35.5,35.58,63819.0,36.09,36.16,35.5,35.58,63819.0
2021-03-04 12:30:00,35.57,35.58,34.92,35.13,77918.0,35.57,35.58,34.92,35.13,77918.0
2021-03-04 13:00:00,35.1,35.31,34.87,35.25,114751.0,35.1,35.31,34.87,35.25,114751.0
2021-03-04 13:30:00,35.21,35.33,34.69,34.69,170661.0,35.21,35.33,34.69,34.69,170661.0
2021-03-04 14:00:00,34.66,35.0,34.5,34.95,86132.0,34.66,35.0,34.5,34.95,86132.0
2021-03-04 14:30:00,34.95,35.15,34.65,35.08,46897.0,34.95,35.15,34.65,35.08,46897.0
2021-03-04 15:00:00,35.04,35.09,34.63,34.88,48995.0,35.04,35.09,34.63,34.88,48995.0
2021-03-04 15:30:00,34.84,35.28,34.74,35.27,228386.0,34.84,35.28,34.74,35.27,228386.0
2021-03-05 09:30:00,35.23,36.78,34.96,36.4,284914.0,35.23,36.78,34.96,36.4,284914.0
2021-03-05 10:00:00,36.35,36.86,36.23,36.45,93404.0,36.35,36.86,36.23,36.45,93404.0
2021-03-05 10:30:00,36.45,36.87,35.98,36.62,102269.0,36.45,36.87,35.98,36.62,102269.0
2021-03-05 11:00:00,36.6,36.69,35.43,35.68,119874.0,36.6,36.69,35.43,35.68,119874.0
2021-03-05 11:30:00,35.69,36.71,35.69,36.63,144316.0,35.69,36.71,35.69,36.63,144316.0
2021-03-05 12:00:00,36.66,36.9,36.53,36.83,82902.0,36.66,36.9,36.53,36.83,82902.0
2021-03-05 12:30:00,36.82,37.25,36.65,37.1,229246.0,36.82,37.25,36.65,37.1,229246.0
2021-03-05 13:00:00,37.09,37.83,36.79,37.83,126912.0,37.09,37.83,36.79,37.83,126912.0
2021-03-05 13:30:00,37.88,37.97,37.57,37.7,108507.0,37.88,37.97,37.57,37.7,108507.0
2021-03-05 14:00:00,37.75,37.81,37.13,37.71,124213.0,37.75,37.81,37.13,37.71,124213.0
2021-03-05 14:30:00,37.71,38.03,37.67,37.92,84692.0,37.71,38.03,37.67,37.92,84692.0
2021-03-05 15:00:00,37.95,37.97,37.55,37.84,95309.0,37.95,37.97,37.55,37.84,95309.0
2021-03-05 15:30:00,37.84,37.88,37.49,37.5,278689.0,37.84,37.88,37.49,37.5,278689.0
2021-03-08 09:30:00,37.51,38.22,37.14,37.14,118159.0,37.51,38.22,37.14,37.14,118159.0
2021-03-08 10:00:00,37.1,37.63,36.95,37.63,74212.0,37.1,37.63,36.95,37.63,74212.0
2021-03-08 10:30:00,37.67,37.95,37.52,37.59,106340.0,37.67,37.95,37.52,37.59,106340.0
2021-03-08 11:00:00,37.61,37.96,37.35,37.94,41802.0,37.61,37.96,37.35,37.94,41802.0
2021-03-08 11:30:00,37.89,37.89,37.52,37.6,33880.0,37.89,37.89,37.52,37.6,33880.0
2021-03-08 12:00:00,37.57,38.43,37.55,38.26,65681.0,37.57,38.43,37.55,38.26,65681.0
2021-03-08 12:30:00,38.29,38.45,38.15,38.38,55678.0,38.29,38.45,38.15,38.38,55678.0
2021-03-08 13:00:00,38.37,38.72,38.34,38.6,58794.0,38.37,38.72,38.34,38.6,58794.0
2021-03-08 13:30:00,38.62,38.79,38.43,38.52,83402.0,38.62,38.79,38.43,38.52,83402.0
2021-03-08 14:00:00,38.52,39.13,38.49,39.1,184841.0,38.52,39.13,38.49,39.1,184841.0
2021-03-08 14:30:00,39.11,39.28,38.93,39.14,68924.0,39.11,39.28,38.93,39.14,68924.0
2021-03-08 15:00:00,39.14,39.32,38.94,39.27,108707.0,39.14,39.32,38.94,39.27,108707.0
2021-03-08 15:30:00,39.29,39.43,38.9,38.94,241991.0,39.29,39.43,38.9,38.94,241991.0
2021-03-09 09:30:00,39.01,39.33,38.22,38.35,73100.0,39.01,39.33,38.22,38.35,73100.0
2021-03-09 10:00:00,38.24,38.28,37.52,37.56,59605.0,38.24,38.28,37.52,37.56,59605.0
2021-03-09 10:30:00,37.56,37.82,37.33,37.8,88738.0,37.56,37.82,37.33,37.8,88738.0
2021-03-09 11:00:00,37.82,37.97,37.66,37.81,46640.0,37.82,37.97,37.66,37.81,46640.0
2021-03-09 11:30:00,37.77,37.78,37.46,37.52,45140.0,37.77,37.78,37.46,37.52,45140.0
2021-03-09 12:00:00,37.53,37.53,37.07,37.1,69970.0,37.53,37.53,37.07,37.1,69970.0
2021-03-09 12:30:00,37.12,37.18,36.8,36.9,101688.0,37.12,37.18,36.8,36.9,101688.0
2021-03-09 13:00:00,36.92,37.63,36.89,37.58,57337.0,36.92,37.63,36.89,37.58,57337.0
2021-03-09 13:30:00,37.56,37.69,37.39,37.39,48818.0,37.56,37.69,37.39,37.39,48818.0
2021-03-09 14:00:00,37.4,37.47,37.14,37.19,44599.0,37.4,37.47,37.14,37.19,44599.0
2021-03-09 14:30:00,37.18,37.34,37.04,37.11,69921.0,37.18,37.34,37.04,37.11,69921.0
2021-03-09 15:00:00,37.17,37.39,37.09,37.19,98973.0,37.17,37.39,37.09,37.19,98973.0
2021-03-09 15:30:00,37.18,37.37,37.06,37.23,356003.0,37.18,37.37,37.06,37.23,356003.0
2021-03-10 09:30:00,37.83,40.74,37.3,38.33,294021.0,37.83,40.74,37.3,38.33,294021.0
2021-03-10 10:00:00,38.36,38.8,37.71,37.71,79084.0,38.36,38.8,37.71,37.71,79084.0
2021-03-10 10:30:00,37.67,37.93,37.36,37.42,102173.0,37.67,37.93,37.36,37.42,102173.0
2021-03-10 11:00:00,37.48,37.58,37.15,37.33,55460.0,37.48,37.58,37.15,37.33,55460.0
2021-03-10 11:30:00,37.35,37.36,36.95,37.24,37535.0,37.35,37.36,36.95,37.24,37535.0
2021-03-10 12:00:00,37.28,37.54,37.25,37.39,16021.0,37.28,37.54,37.25,37.39,16021.0
2021-03-10 12:30:00,37.41,37.64,37.26,37.48,38569.0,37.41,37.64,37.26,37.48,38569.0
2021-03-10 13:00:00,37.42,37.55,37.22,37.55,48793.0,37.42,37.55,37.22,37.55,48793.0
2021-03-10 13:30:00,37.55,37.56,37.31,37.56,17920.0,37.55,37.56,37.31,37.56,17920.0
2021-03-10 14:00:00,37.5,37.72,37.44,37.58,36075.0,37.5,37.72,37.44,37.58,36075.0
2021-03-10 14:30:00,37.57,37.66,37.49,37.49,45750.0,37.57,37.66,37.49,37.49,45750.0
2021-03-10 15:00:00,37.49,37.58,37.15,37.15,62641.0,37.49,37.58,37.15,37.15,62641.0
2021-03-10 15:30:00,37.13,37.35,37.13,37.18,174259.0,37.13,37.35,37.13,37.18,174259.0
2021-03-11 09:30:00,37.08,37.56,36.79,37.32,36368.0,37.08,37.56,36.79,37.32,36368.0
2021-03-11 10:00:00,37.3,37.55,37.17,37.54,21437.0,37.3,37.55,37.17,37.54,21437.0
2021-03-11 10:30:00,37.54,37.94,37.48,37.65,42500.0,37.54,37.94,37.48,37.65,42500.0
2021-03-11 11:00:00,37.62,37.89,37.49,37.55,75392.0,37.62,37.89,37.49,37.55,75392.0
2021-03-11 11:30:00,37.53,37.55,37.17,37.17,16001.0,37.53,37.55,37.17,37.17,16001.0
2021-03-11 12:00:00,37.18,37.24,37.0,37.16,23177.0,37.18,37.24,37.0,37.16,23177.0
2021-03-11 12:30:00,37.18,37.22,36.86,37.12,29060.0,37.18,37.22,36.86,37.12,29060.0
2021-03-11 13:00:00,37.14,37.19,36.83,36.93,24910.0,37.14,37.19,36.83,36.93,24910.0
2021-03-11 13:30:00,36.95,37.11,36.88,37.06,77763.0,36.95,37.11,36.88,37.06,77763.0
2021-03-11 14:00:00,37.03,37.46,37.03,37.46,42526.0,37.03,37.46,37.03,37.46,42526.0
2021-03-11 14:30:00,37.46,37.57,37.25,37.35,45820.0,37.46,37.57,37.25,37.35,45820.0
2021-03-11 15:00:00,37.36,37.65,37.24,37.57,196118.0,37.36,37.65,37.24,37.57,196118.0
2021-03-11 15:30:00,37.59,37.77,37.51,37.53,247315.0,37.59,37.77,37.51,37.53,247315.0
2021-03-12 09:30:00,37.9,39.14,37.88,38.88,137138.0,37.9,39.14,37.88,38.88,137138.0
2021-03-12 10:00:00,38.88,39.17,38.48,39.16,118170.0,38.88,39.17,38.48,39.16,118170.0
2021-03-12 10:30:00,39.15,39.65,39.07,39.49,96994.0,39.15,39.65,39.07,39.49,96994.0
2021-03-12 11:00:00,39.48,39.68,39.36,39.62,44140.0,39.48,39.68,39.36,39.62,44140.0
2021-03-12 11:30:00,39.62,39.8,39.48,39.58,53744.0,39.62,39.8,39.48,39.58,53744.0
2021-03-12 12:00:00,39.61,39.8,39.54,39.64,50751.0,39.61,39.8,39.54,39.64,50751.0
2021-03-12 12:30:00,39.68,39.74,39.57,39.59,29565.0,39.68,39.74,39.57,39.59,29565.0
2021-03-12 13:00:00,39.58,39.72,39.41,39.7,32768.0,39.58,39.72,39.41,39.7,32768.0
2021-03-12 13:30:00,39.72,39.85,39.61,39.61,86081.0,39.72,39.85,39.61,39.61,86081.0
2021-03-12 14:00:00,39.63,39.89,39.63,39.85,44928.0,39.63,39.89,39.63,39.85,44928.0
2021-03-12 14:30:00,39.87,39.97,39.76,39.9,62170.0,39.87,39.97,39.76,39.9,62170.0
2021-03-12 15:00:00,39.89,40.15,39.72,39.76,64595.0,39.89,40.15,39.72,39.76,64595.0
2021-03-12 15:30:00,39.77,40.17,39.77,39.89,182393.0,39.77,40.17,39.77,39.89,182393.0
2021-03-15 09:30:00,39.94,40.04,39.48,39.78,109032.0,39.94,40.04,39.48,39.78,109032.0
2021-03-15 10:00:00,39.77,40.17,39.6,40.03,35966.0,39.77,40.17,39.6,40.03,35966.0
2021-03-15 10:30:00,40.09,40.36,39.72,40.07,58000.0,40.09,40.36,39.72,40.07,58000.0
2021-03-15 11:00:00,40.05,40.43,39.99,40.21,113767.0,40.05,40.43,39.99,40.21,113767.0
2021-03-15 11:30:00,40.2,40.35,40.01,40.23,44735.0,40.2,40.35,40.01,40.23,44735.0
2021-03-15 12:00:00,40.23,41.08,40.22,41.04,128077.0,40.23,41.08,40.22,41.04,128077.0
2021-03-15 12:30:00,41.03,41.37,40.89,41.23,84521.0,41.03,41.37,40.89,41.23,84521.0
2021-03-15 13:00:00,41.23,41.44,41.21,41.4,66038.0,41.23,41.44,41.21,41.4,66038.0
2021-03-15 13:30:00,41.42,41.5,40.99,41.07,54390.0,41.42,41.5,40.99,41.07,54390.0
2021-03-15 14:00:00,41.04,41.04,40.6,40.86,54009.0,41.04,41.04,40.6,40.86,54009.0
2021-03-15 14:30:00,40.85,40.86,40.65,40.73,40813.0,40.85,40.86,40.65,40.73,40813.0
2021-03-15 15:00:00,40.73,40.73,40.52,40.52,52202.0,40.73,40.73,40.52,40.52,52202.0
2021-03-15 15:30:00,40.5,40.57,40.29,40.43,195110.0,40.5,40.57,40.29,40.43,195110.0
2021-03-16 09:30:00,40.32,40.55,39.83,40.27,38385.0,40.32,40.55,39.83,40.27,38385.0
2021-03-16 10:00:00,40.21,40.46,39.93,40.09,33045.0,40.21,40.46,39.93,40.09,33045.0
2021-03-16 10:30:00,40.09,40.26,39.76,39.84,27558.0,40.09,40.26,39.76,39.84,27558.0
2021-03-16 11:00:00,39.82,40.05,39.7,39.97,28491.0,39.82,40.05,39.7,39.97,28491.0
2021-03-16 11:30:00,39.99,40.38,39.88,40.33,21008.0,39.99,40.38,39.88,40.33,21008.0
2021-03-16 12:00:00,40.36,40.5,40.21,40.29,31791.0,40.36,40.5,40.21,40.29,31791.0
2021-03-16 12:30:00,40.26,40.82,40.24,40.7,41441.0,40.26,40.82,40.24,40.7,41441.0
2021-03-16 13:00:00,40.7,40.84,40.66,40.78,16194.0,40.7,40.84,40.66,40.78,16194.0
2021-03-16 13:30:00,40.77,40.77,40.61,40.63,27942.0,40.77,40.77,40.61,40.63,27942.0
2021-03-16 14:00:00,40.61,40.78,40.38,40.43,55917.0,40.61,40.78,40.38,40.43,55917.0
2021-03-16 14:30:00,40.41,40.55,40.08,40.44,57434.0,40.41,40.55,40.08,40.44,57434.0
2021-03-16 15:00:00,40.44,40.67,40.3,40.55,46697.0,40.44,40.67,40.3,40.55,46697.0
2021-03-16 15:30:00,40.55,40.67,40.41,40.59,138380.0,40.55,40.67,40.41,40.59,138380.0
2021-03-17 09:30:00,40.54,40.81,40.06,40.29,28366.0,40.54,40.81,40.06,40.29,28366.0
2021-03-17 10:00:00,40.2,40.57,39.93,40.44,38313.0,40.2,40.57,39.93,40.44,38313.0
2021-03-17 10:30:00,40.36,40.41,39.96,40.18,30147.0,40.36,40.41,39.96,40.18,30147.0
2021-03-17 11:00:00,40.18,40.56,40.14,40.48,28544.0,40.18,40.56,40.14,40.48,28544.0
2021-03-17 11:30:00,40.46,40.61,40.33,40.38,21074.0,40.46,40.61,40.33,40.38,21074.0
2021-03-17 12:00:00,40.39,40.63,40.38,40.52,20344.0,40.39,40.63,40.38,40.52,20344.0
2021-03-17 12:30:00,40.51,40.59,40.39,40.57,20928.0,40.51,40.59,40.39,40.57,20928.0
2021-03-17 13:00:00,40.54,40.69,40.44,40.59,21042.0,40.54,40.69,40.44,40.59,21042.0
2021-03-17 13:30:00,40.57,40.7,40.37,40.47,31804.0,40.57,40.7,40.37,40.47,31804.0
2021-03-17 14:00:00,40.5,41.41,40.5,41.16,140815.0,40.5,41.41,40.5,41.16,140815.0
2021-03-17 14:30:00,41.16,41.41,41.07,41.26,55588.0,41.16,41.41,41.07,41.26,55588.0
2021-03-17 15:00:00,41.27,41.39,41.2,41.34,43353.0,41.27,41.39,41.2,41.34,43353.0
2021-03-17 15:30:00,41.38,41.5,41.21,41.5,145419.0,41.38,41.5,41.21,41.5,145419.0
2021-03-18 09:30:00,41.49,41.88,40.91,41.86,72950.0,41.49,41.88,40.91,41.86,72950.0
2021-03-18 10:00:00,41.86,41.89,41.32,41.49,68212.0,41.86,41.89,41.32,41.49,68212.0
2021-03-18 10:30:00,41.5,41.86,41.46,41.76,126940.0,41.5,41.86,41.46,41.76,126940.0
2021-03-18 11:00:00,41.79,41.95,41.63,41.7,49291.0,41.79,41.95,41.63,41.7,49291.0
2021-03-18 11:30:00,41.67,41.81,41.56,41.77,54326.0,41.67,41.81,41.56,41.77,54326.0
2021-03-18 12:00:00,41.77,41.88,41.65,41.77,37442.0,41.77,41.88,41.65,41.77,37442.0
2021-03-18 12:30:00,41.76,41.8,41.17,41.22,37191.0,41.76,41.8,41.17,41.22,37191.0
2021-03-18 13:00:00,41.23,41.32,41.12,41.23,55181.0,41.23,41.32,41.12,41.23,55181.0
2021-03-18 13:30:00,41.25,41.34,41.2,41.23,35527.0,41.25,41.34,41.2,41.23,35527.0
2021-03-18 14:00:00,41.22,41.23,40.82,40.89,39655.0,41.22,41.23,40.82,40.89,39655.0
2021-03-18 14:30:00,40.9,40.92,40.51,40.66,65224.0,40.9,40.92,40.51,40.66,65224.0
2021-03-18 15:00:00,40.65,40.69,39.89,40.29,159613.0,40.65,40.69,39.89,40.29,159613.0
2021-03-18 15:30:00,40.31,40.36,39.4,39.81,264790.0,40.31,40.36,39.4,39.81,264790.0
2021-03-19 09:30:00,39.58,40.2,39.09,40.18,305301.0,39.58,40.2,39.09,40.18,305301.0
2021-03-19 10:00:00,40.2,40.29,39.57,40.22,19409.0,40.2,40.29,39.57,40.22,19409.0
2021-03-19 10:30:00,40.16,40.75,40.01,40.65,33645.0,40.16,40.75,40.01,40.65,33645.0
2021-03-19 11:00:00,40.67,40.95,40.66,40.95,29250.0,40.67,40.95,40.66,40.95,29250.0
2021-03-19 11:30:00,40.94,41.41,40.88,41.13,73174.0,40.94,41.41,40.88,41.13,73174.0
2021-03-19 12:00:00,41.12,41.25,40.75,40.81,15839.0,41.12,41.25,40.75,40.81,15839.0
2021-03-19 12:30:00,40.87,40.93,40.71,40.81,32353.0,40.87,40.93,40.71,40.81,32353.0
2021-03-19 13:00:00,40.81,41.01,40.75,41.01,13414.0,40.81,41.01,40.75,41.01,13414.0
2021-03-19 13:30:00,41.02,41.15,40.85,41.02,27197.0,41.02,41.15,40.85,41.02,27197.0
2021-03-19 14:00:00,41.06,41.06,40.62,40.82,15669.0,41.06,41.06,40.62,40.82,15669.0
2021-03-19 14:30:00,40.82,41.12,40.81,41.12,55588.0,40.82,41.12,40.81,41.12,55588.0
2021-03-19 15:00:00,41.05,41.4,40.99,41.34,31326.0,41.05,41.4,40.99,41.34,31326.0
2021-03-19 15:30:00,41.36,41.46,40.94,40.97,280809.0,41.36,41.46,40.94,40.97,280809.0
2021-03-22 09:30:00,41.04,41.04,40.3,40.54,73580.0,41.04,41.04,40.3,40.54,73580.0
2021-03-22 10:00:00,40.54,40.68,39.78,39.83,43501.0,40.54,40.68,39.78,39.83,43501.0
2021-03-22 10:30:00,39.86,39.97,39.43,39.52,31423.0,39.86,39.97,39.43,39.52,31423.0
2021-03-22 11:00:00,39.52,39.64,39.3,39.51,63613.0,39.52,39.64,39.3,39.51,63613.0
2021-03-22 11:30:00,39.51,39.63,39.35,39.43,19716.0,39.51,39.63,39.35,39.43,19716.0
2021-03-22 12:00:00,39.42,39.57,39.39,39.52,60225.0,39.42,39.57,39.39,39.52,60225.0
2021-03-22 12:30:00,39.51,39.64,39.45,39.64,111624.0,39.51,39.64,39.45,39.64,111624.0
2021-03-22 13:00:00,39.66,39.92,39.6,39.64,73471.0,39.66,39.92,39.6,39.64,73471.0
2021-03-22 13:30:00,39.57,39.8,39.48,39.59,16827.0,39.57,39.8,39.48,39.59,16827.0
2021-03-22 14:00:00,39.57,39.63,39.39,39.51,42056.0,39.57,39.63,39.39,39.51,42056.0
2021-03-22 14:30:00,39.51,39.64,39.38,39.54,53464.0,39.51,39.64,39.38,39.54,53464.0
2021-03-22 15:00:00,39.56,39.67,39.38,39.45,50249.0,39.56,39.67,39.38,39.45,50249.0
2021-03-22 15:30:00,39.43,39.43,39.12,39.2,145550.0,39.43,39.43,39.12,39.2,145550.0
2021-03-23 09:30:00,38.81,39.14,38.41,38.78,34280.0,38.81,39.14,38.41,38.78,34280.0
2021-03-23 10:00:00,38.72,39.03,38.18,38.38,46861.0,38.72,39.03,38.18,38.38,46861.0
2021-03-23 10:30:00,38.33,38.43,37.95,38.23,26317.0,38.33,38.43,37.95,38.23,26317.0
2021-03-23 11:00:00,38.1,38.23,37.98,38.11,23506.0,38.1,38.23,37.98,38.11,23506.0
2021-03-23 11:30:00,38.15,38.2,37.61,37.89,30589.0,38.15,38.2,37.61,37.89,30589.0
2021-03-23 12:00:00,37.88,37.93,37.55,37.56,48736.0,37.88,37.93,37.55,37.56,48736.0
2021-03-23 12:30:00,37.61,37.73,37.59,37.7,25191.0,37.61,37.73,37.59,37.7,25191.0
2021-03-23 13:00:00,37.7,37.83,37.55,37.63,19737.0,37.7,37.83,37.55,37.63,19737.0
2021-03-23 13:30:00,37.54,37.61,37.02,37.02,47704.0,37.54,37.61,37.02,37.02,47704.0
2021-03-23 14:00:00,37.06,37.24,36.77,36.82,46518.0,37.06,37.24,36.77,36.82,46518.0
2021-03-23 14:30:00,36.82,36.87,36.34,36.4,67506.0,36.82,36.87,36.34,36.4,67506.0
2021-03-23 15:00:00,36.4,36.74,36.35,36.6,99940.0,36.4,36.74,36.35,36.6,99940.0
2021-03-23 15:30:00,36.55,36.77,36.36,36.72,272514.0,36.55,36.77,36.36,36.72,272514.0
2021-03-24 09:30:00,37.13,38.06,37.01,37.2,53391.0,37.13,38.06,37.01,37.2,53391.0
2021-03-24 10:00:00,37.26,37.59,37.19,37.34,25328.0,37.26,37.59,37.19,37.34,25328.0
2021-03-24 10:30:00,37.43,37.72,37.33,37.58,23186.0,37.43,37.72,37.33,37.58,23186.0
2021-03-24 11:00:00,37.58,37.65,37.14,37.24,30056.0,37.58,37.65,37.14,37.24,30056.0
2021-03-24 11:30:00,37.23,37.25,36.73,36.8,40679.0,37.23,37.25,36.73,36.8,40679.0
2021-03-24 12:00:00,36.79,37.13,36.73,36.97,32656.0,36.79,37.13,36.73,36.97,32656.0
2021-03-24 12:30:00,36.96,37.26,36.86,37.21,62870.0,36.96,37.26,36.86,37.21,62870.0
2021-03-24 13:00:00,37.18,37.2,36.6,36.6,48100.0,37.18,37.2,36.6,36.6,48100.0
2021-03-24 13:30:00,36.58,36.99,36.58,36.98,66232.0,36.58,36.99,36.58,36.98,66232.0
2021-03-24 14:00:00,36.95,36.96,36.49,36.52,37600.0,36.95,36.96,36.49,36.52,37600.0
2021-03-24 14:30:00,36.49,36.55,36.13,36.26,55196.0,36.49,36.55,36.13,36.26,55196.0
2021-03-24 15:00:00,36.23,36.38,36.07,36.18,54653.0,36.23,36.38,36.07,36.18,54653.0
2021-03-24 15:30:00,36.18,36.2,35.89,35.93,163416.0,36.18,36.2,35.89,35.93,163416.0
2021-03-25 09:30:00,35.37,36.38,35.13,35.79,93700.0,35.37,36.38,35.13,35.79,93700.0
2021-03-25 10:00:00,35.78,36.51,35.73,36.29,54340.0,35.78,36.51,35.73,36.29,54340.0
2021-03-25 10:30:00,36.33,36.41,35.61,35.79,31276.0,36.33,36.41,35.61,35.79,31276.0
2021-03-25 11:00:00,35.8,36.84,35.71,36.84,63842.0,35.8,36.84,35.71,36.84,63842.0
2021-03-25 11:30:00,36.84,37.74,36.7,37.72,152086.0,36.84,37.74,36.7,37.72,152086.0
2021-03-25 12:00:00,37.7,37.82,37.41,37.5,84517.0,37.7,37.82,37.41,37.5,84517.0
2021-03-25 12:30:00,37.52,37.62,37.33,37.59,56241.0,37.52,37.62,37.33,37.59,56241.0
2021-03-25 13:00:00,37.57,37.77,37.41,37.51,34570.0,37.57,37.77,37.41,37.51,34570.0
2021-03-25 13:30:00,37.55,37.73,37.35,37.39,44306.0,37.55,37.73,37.35,37.39,44306.0
2021-03-25 14:00:00,37.35,37.62,37.28,37.28,42723.0,37.35,37.62,37.28,37.28,42723.0
2021-03-25 14:30:00,37.31,37.95,37.26,37.8,52536.0,37.31,37.95,37.26,37.8,52536.0
2021-03-25 15:00:00,37.82,38.01,37.63,37.97,33858.0,37.82,38.01,37.63,37.97,33858.0
2021-03-25 15:30:00,38.0,38.32,37.86,37.86,171609.0,38.0,38.32,37.86,37.86,171609.0
2021-03-26 09:30:00,38.57,38.99,38.27,38.78,189696.0,38.57,38.99,38.27,38.78,189696.0
2021-03-26 10:00:00,38.82,39.07,38.67,39.06,73397.0,38.82,39.07,38.67,39.06,73397.0
2021-03-26 10:30:00,39.07,39.14,38.3,38.37,36877.0,39.07,39.14,38.3,38.37,36877.0
2021-03-26 11:00:00,38.38,38.38,38.07,38.17,35331.0,38.38,38.38,38.07,38.17,35331.0
2021-03-26 11:30:00,38.16,38.54,38.1,38.49,34453.0,38.16,38.54,38.1,38.49,34453.0
2021-03-26 12:00:00,38.49,38.58,38.31,38.55,57741.0,38.49,38.58,38.31,38.55,57741.0
2021-03-26 12:30:00,38.58,38.68,38.18,38.22,26084.0,38.58,38.68,38.18,38.22,26084.0
2021-03-26 13:00:00,38.22,38.25,37.88,37.91,50215.0,38.22,38.25,37.88,37.91,50215.0
2021-03-26 13:30:00,37.91,38.08,37.68,37.75,64109.0,37.91,38.08,37.68,37.75,64109.0
2021-03-26 14:00:00,37.78,38.09,37.58,37.93,64081.0,37.78,38.09,37.58,37.93,64081.0
2021-03-26 14:30:00,37.92,38.3,37.34,38.16,79735.0,37.92,38.3,37.34,38.16,79735.0
2021-03-26 15:00:00,38.16,38.31,37.94,38.29,110477.0,38.16,38.31,37.94,38.29,110477.0
2021-03-26 15:30:00,38.29,38.48,38.01,38.4,155628.0,38.29,38.48,38.01,38.4,155628.0
2021-03-29 09:30:00,37.69,38.73,37.68,38.32,92429.0,37.69,38.73,37.68,38.32,92429.0
2021-03-29 10:00:00,38.47,38.47,37.52,37.59,23442.0,38.47,38.47,37.52,37.59,23442.0
2021-03-29 10:30:00,37.52,37.59,37.14,37.26,61130.0,37.52,37.59,37.14,37.26,61130.0
2021-03-29 11:00:00,37.22,37.22,36.72,36.94,61392.0,37.22,37.22,36.72,36.94,61392.0
2021-03-29 11:30:00,36.93,37.13,36.78,36.94,47794.0,36.93,37.13,36.78,36.94,47794.0
2021-03-29 12:00:00,36.97,36.98,36.73,36.95,27142.0,36.97,36.98,36.73,36.95,27142.0
2021-03-29 12:30:00,36.95,37.02,36.75,36.83,36905.0,36.95,37.02,36.75,36.83,36905.0
2021-03-29 13:00:00,36.86,36.97,36.65,36.74,34496.0,36.86,36.97,36.65,36.74,34496.0
2021-03-29 13:30:00,36.76,36.94,36.52,36.52,36147.0,36.76,36.94,36.52,36.52,36147.0
2021-03-29 14:00:00,36.5,36.86,36.44,36.78,50047.0,36.5,36.86,36.44,36.78,50047.0
2021-03-29 14:30:00,36.78,36.85,36.53,36.66,36014.0,36.78,36.85,36.53,36.66,36014.0
2021-03-29 15:00:00,36.67,37.11,36.67,37.11,73801.0,36.67,37.11,36.67,37.11,73801.0
2021-03-29 15:30:00,37.11,37.12,36.33,36.41,302144.0,37.11,37.12,36.33,36.41,302144.0
2021-03-30 09:30:00,36.32,37.13,36.2,36.53,37693.0,36.32,37.13,36.2,36.53,37693.0
2021-03-30 10:00:00,36.53,36.9,36.51,36.86,35097.0,36.53,36.9,36.51,36.86,35097.0
2021-03-30 10:30:00,36.86,37.2,36.86,37.15,31377.0,36.86,37.2,36.86,37.15,31377.0
2021-03-30 11:00:00,37.2,37.47,37.15,37.15,18606.0,37.2,37.47,37.15,37.15,18606.0
2021-03-30 11:30:00,37.15,37.26,36.95,37.01,29342.0,37.15,37.26,36.95,37.01,29342.0
2021-03-30 12:00:00,37.01,37.37,36.99,37.35,33893.0,37.01,37.37,36.99,37.35,33893.0
2021-03-30 12:30:00,37.38,37.38,37.13,37.15,24882.0,37.38,37.38,37.13,37.15,24882.0
2021-03-30 13:00:00,37.16,37.22,36.94,37.14,29671.0,37.16,37.22,36.94,37.14,29671.0
2021-03-30 13:30:00,37.13,37.13,36.9,36.93,26933.0,37.13,37.13,36.9,36.93,26933.0
2021-03-30 14:00:00,36.92,37.18,36.88,37.16,25216.0,36.92,37.18,36.88,37.16,25216.0
2021-03-30 14:30:00,37.15,37.6,37.14,37.53,59200.0,37.15,37.6,37.14,37.53,59200.0
2021-03-30 15:00:00,37.53,37.68,37.38,37.59,63653.0,37.53,37.68,37.38,37.59,63653.0
2021-03-30 15:30:00,37.6,37.67,37.27,37.49,146251.0,37.6,37.67,37.27,37.49,146251.0
2021-03-31 09:30:00,37.34,37.93,37.17,37.63,34926.0,37.34,37.93,37.17,37.63,34926.0
2021-03-31 10:00:00,37.54,37.74,37.38,37.38,21855.0,37.54,37.74,37.38,37.38,21855.0
2021-03-31 10:30:00,37.39,37.52,37.22,37.44,19090.0,37.39,37.52,37.22,37.44,19090.0
2021-03-31 11:00:00,37.44,37.49,37.12,37.27,23396.0,37.44,37.49,37.12,37.27,23396.0
2021-03-31 11:30:00,37.24,37.33,37.1,37.25,23104.0,37.24,37.33,37.1,37.25,23104.0
2021-03-31 12:00:00,37.23,37.31,37.14,37.19,27846.0,37.23,37.31,37.14,37.19,27846.0
2021-03-31 12:30:00,37.2,37.34,37.17,37.29,27737.0,37.2,37.34,37.17,37.29,27737.0
2021-03-31 13:00:00,37.32,37.51,37.23,37.51,24783.0,37.32,37.51,37.23,37.51,24783.0
2021-03-31 13:30:00,37.51,37.73,37.5,37.6,33006.0,37.51,37.73,37.5,37.6,33006.0
2021-03-31 14:00:00,37.63,37.66,37.29,37.32,22854.0,37.63,37.66,37.29,37.32,22854.0
2021-03-31 14:30:00,37.34,37.57,37.32,37.38,36045.0,37.34,37.57,37.32,37.38,36045.0
2021-03-31 15:00:00,37.37,37.54,37.3,37.41,55439.0,37.37,37.54,37.3,37.41,55439.0
2021-03-31 15:30:00,37.36,37.42,37.18,37.2,159996.0,37.36,37.42,37.18,37.2,159996.0
2021-04-01 09:30:00,37.57,37.57,36.52,36.61,171796.0,37.57,37.57,36.52,36.61,171796.0
2021-04-01 10:00:00,36.6,37.09,36.34,36.41,51217.0,36.6,37.09,36.34,36.41,51217.0
2021-04-01 10:30:00,36.43,36.43,35.69,35.75,255489.0,36.43,36.43,35.69,35.75,255489.0
2021-04-01 11:00:00,35.75,36.24,35.72,36.22,72637.0,35.75,36.24,35.72,36.22,72637.0
2021-04-01 11:30:00,36.2,36.24,35.8,35.83,64990.0,36.2,36.24,35.8,35.83,64990.0
2021-04-01 12:00:00,35.85,36.41,35.85,36.32,70364.0,35.85,36.41,35.85,36.32,70364.0
2021-04-01 12:30:00,36.28,36.32,35.91,35.91,46605.0,36.28,36.32,35.91,35.91,46605.0
2021-04-01 13:00:00,35.92,36.12,35.89,35.98,50383.0,35.92,36.12,35.89,35.98,50383.0
2021-04-01 13:30:00,36.0,36.1,35.87,35.92,51178.0,36.0,36.1,35.87,35.92,51178.0
2021-04-01 14:00:00,35.91,36.0,35.88,35.93,47184.0,35.91,36.0,35.88,35.93,47184.0
2021-04-01 14:30:00,35.92,36.16,35.9,36.16,55505.0,35.92,36.16,35.9,36.16,55505.0
2021-04-01 15:00:00,36.17,36.4,36.12,36.12,61147.0,36.17,36.4,36.12,36.12,61147.0
2021-04-01 15:30:00,36.1,36.36,35.99,36.34,173039.0,36.1,36.36,35.99,36.34,173039.0
2021-04-05 09:30:00,36.72,36.89,35.79,35.79,55769.0,36.72,36.89,35.79,35.79,55769.0
2021-04-05 10:00:00,35.79,35.9,35.43,35.87,77946.0,35.79,35.9,35.43,35.87,77946.0
2021-04-05 10:30:00,35.88,36.04,35.74,35.89,33694.0,35.88,36.04,35.74,35.89,33694.0
2021-04-05 11:00:00,35.85,36.66,35.79,36.52,86915.0,35.85,36.66,35.79,36.52,86915.0
2021-04-05 11:30:00,36.55,36.61,36.33,36.5,29571.0,36.55,36.61,36.33,36.5,29571.0
2021-04-05 12:00:00,36.49,36.49,36.22,36.26,28459.0,36.49,36.49,36.22,36.26,28459.0
2021-04-05 12:30:00,36.26,36.28,36.09,36.09,41814.0,36.26,36.28,36.09,36.09,41814.0
2021-04-05 13:00:00,36.07,36.33,36.05,36.32,21229.0,36.07,36.33,36.05,36.32,21229.0
2021-04-05 13:30:00,36.31,36.46,36.3,36.46,40139.0,36.31,36.46,36.3,36.46,40139.0
2021-04-05 14:00:00,36.45,36.57,36.37,36.48,59404.0,36.45,36.57,36.37,36.48,59404.0
2021-04-05 14:30:00,36.47,36.5,36.4,36.42,35936.0,36.47,36.5,36.4,36.42,35936.0
2021-04-05 15:00:00,36.41,36.57,36.39,36.41,40891.0,36.41,36.57,36.39,36.41,40891.0
2021-04-05 15:30:00,36.42,36.6,36.32,36.54,113238.0,36.42,36.6,36.32,36.54,113238.0
2021-04-06 09:30:00,36.45,37.91,36.45,37.9,59516.0,36.45,37.91,36.45,37.9,59516.0
2021-04-06 10:00:00,37.81,38.01,37.46,37.89,29285.0,37.81,38.01,37.46,37.89,29285.0
2021-04-06 10:30:00,37.85,38.01,37.49,37.57,36184.0,37.85,38.01,37.49,37.57,36184.0
2021-04-06 11:00:00,37.54,37.62,37.25,37.34,63686.0,37.54,37.62,37.25,37.34,63686.0
2021-04-06 11:30:00,37.33,37.65,37.31,37.49,20087.0,37.33,37.65,37.31,37.49,20087.0
2021-04-06 12:00:00,37.48,37.62,37.42,37.56,21734.0,37.48,37.62,37.42,37.56,21734.0
2021-04-06 12:30:00,37.53,37.64,37.45,37.48,21115.0,37.53,37.64,37.45,37.48,21115.0
2021-04-06 13:00:00,37.46,37.56,37.37,37.41,26481.0,37.46,37.56,37.37,37.41,26481.0
2021-04-06 13:30:00,37.39,37.78,37.32,37.78,27644.0,37.39,37.78,37.32,37.78,27644.0
2021-04-06 14:00:00,37.8,37.84,37.55,37.61,28014.0,37.8,37.84,37.55,37.61,28014.0
2021-04-06 14:30:00,37.63,37.72,37.42,37.48,29898.0,37.63,37.72,37.42,37.48,29898.0
2021-04-06 15:00:00,37.45,37.46,37.21,37.33,48660.0,37.45,37.46,37.21,37.33,48660.0
2021-04-06 15:30:00,37.33,37.37,37.09,37.22,130676.0,37.33,37.37,37.09,37.22,130676.0
2021-04-07 09:30:00,37.41,37.91,37.29,37.63,81780.0,37.41,37.91,37.29,37.63,81780.0
2021-04-07 10:00:00,37.56,37.96,37.48,37.9,22568.0,37.56,37.96,37.48,37.9,22568.0
2021-04-07 10:30:00,37.9,38.11,37.83,37.89,35926.0,37.9,38.11,37.83,37.89,35926.0
2021-04-07 11:00:00,37.94,37.95,37.52,37.58,25403.0,37.94,37.95,37.52,37.58,25403.0
2021-04-07 11:30:00,37.58,37.59,37.25,37.47,29826.0,37.58,37.59,37.25,37.47,29826.0
2021-04-07 12:00:00,37.44,37.7,37.42,37.68,18463.0,37.44,37.7,37.42,37.68,18463.0
2021-04-07 12:30:00,37.68,38.05,37.67,37.97,19547.0,37.68,38.05,37.67,37.97,19547.0
2021-04-07 13:00:00,37.99,38.19,37.95,38.04,42354.0,37.99,38.19,37.95,38.04,42354.0
2021-04-07 13:30:00,38.02,38.07,37.85,37.92,43789.0,38.02,38.07,37.85,37.92,43789.0
2021-04-07 14:00:00,37.9,38.13,37.86,38.07,20479.0,37.9,38.13,37.86,38.07,20479.0
2021-04-07 14:30:00,38.07,38.31,38.06,38.27,45458.0,38.07,38.31,38.06,38.27,45458.0
2021-04-07 15:00:00,38.27,38.3,38.09,38.19,80044.0,38.27,38.3,38.09,38.19,80044.0
2021-04-07 15:30:00,38.19,38.24,38.01,38.1,169062.0,38.19,38.24,38.01,38.1,169062.0
2021-04-08 09:30:00,37.67,38.18,37.05,37.2,102430.0,37.67,38.18,37.05,37.2,102430.0
2021-04-08 10:00:00,37.23,37.27,36.31,36.67,123718.0,37.23,37.27,36.31,36.67,123718.0
2021-04-08 10:30:00,36.7,37.32,36.62,37.17,103470.0,36.7,37.32,36.62,37.17,103470.0
2021-04-08 11:00:00,37.2,37.62,37.16,37.52,66485.0,37.2,37.62,37.16,37.52,66485.0
2021-04-08 11:30:00,37.52,38.13,37.51,37.95,129724.0,37.52,38.13,37.51,37.95,129724.0
2021-04-08 12:00:00,38.02,38.1,37.96,38.09,29147.0,38.02,38.1,37.96,38.09,29147.0
2021-04-08 12:30:00,38.1,38.23,38.03,38.12,43471.0,38.1,38.23,38.03,38.12,43471.0
2021-04-08 13:00:00,38.12,38.15,37.93,37.93,28098.0,38.12,38.15,37.93,37.93,28098.0
2021-04-08 13:30:00,37.95,37.98,37.81,37.94,25943.0,37.95,37.98,37.81,37.94,25943.0
2021-04-08 14:00:00,37.96,38.07,37.9,38.02,26219.0,37.96,38.07,37.9,38.02,26219.0
2021-04-08 14:30:00,38.02,38.09,37.85,37.95,24344.0,38.02,38.09,37.85,37.95,24344.0
2021-04-08 15:00:00,37.95,38.11,37.93,38.11,45687.0,37.95,38.11,37.93,38.11,45687.0
2021-04-08 15:30:00,38.11,38.51,38.11,38.31,190867.0,38.11,38.51,38.11,38.31,190867.0
2021-04-09 09:30:00,38.1,38.89,38.1,38.62,58946.0,38.1,38.89,38.1,38.62,58946.0
2021-04-09 10:00:00,38.6,38.6,38.29,38.43,20263.0,38.6,38.6,38.29,38.43,20263.0
2021-04-09 10:30:00,38.38,38.79,38.36,38.68,18357.0,38.38,38.79,38.36,38.68,18357.0
2021-04-09 11:00:00,38.68,38.94,38.68,38.76,28115.0,38.68,38.94,38.68,38.76,28115.0
2021-04-09 11:30:00,38.76,38.84,38.58,38.81,16627.0,38.76,38.84,38.58,38.81,16627.0
2021-04-09 12:00:00,38.77,38.91,38.69,38.83,11333.0,38.77,38.91,38.69,38.83,11333.0
2021-04-09 12:30:00,38.88,39.24,38.88,39.19,45237.0,38.88,39.24,38.88,39.19,45237.0
2021-04-09 13:00:00,39.18,39.27,39.05,39.19,27232.0,39.18,39.27,39.05,39.19,27232.0
2021-04-09 13:30:00,39.19,39.25,39.1,39.21,28853.0,39.19,39.25,39.1,39.21,28853.0
2021-04-09 14:00:00,39.21,39.24,39.09,39.17,25567.0,39.21,39.24,39.09,39.17,25567.0
2021-04-09 14:30:00,39.16,39.24,39.1,39.15,43199.0,39.16,39.24,39.1,39.15,43199.0
2021-04-09 15:00:00,39.14,39.19,38.95,39.05,62272.0,39.14,39.19,38.95,39.05,62272.0
2021-04-09 15:30:00,39.04,39.33,39.03,39.18,114754.0,39.04,39.33,39.03,39.18,114754.0
2021-04-12 09:30:00,38.69,38.95,37.83,37.98,367034.0,38.69,38.95,37.83,37.98,367034.0
2021-04-12 10:00:00,37.91,38.08,37.45,37.88,167625.0,37.91,38.08,37.45,37.88,167625.0
2021-04-12 10:30:00,37.88,38.0,37.44,37.65,113467.0,37.88,38.0,37.44,37.65,113467.0
2021-04-12 11:00:00,37.65,37.87,37.38,37.66,141343.0,37.65,37.87,37.38,37.66,141343.0
2021-04-12 11:30:00,37.66,38.25,37.66,38.19,112244.0,37.66,38.25,37.66,38.19,112244.0
2021-04-12 12:00:00,38.16,38.25,37.93,38.22,61945.0,38.16,38.25,37.93,38.22,61945.0
2021-04-12 12:30:00,38.23,38.35,38.01,38.15,48379.0,38.23,38.35,38.01,38.15,48379.0
2021-04-12 13:00:00,38.12,38.46,38.11,38.45,67416.0,38.12,38.46,38.11,38.45,67416.0
2021-04-12 13:30:00,38.46,38.46,38.12,38.19,51602.0,38.46,38.46,38.12,38.19,51602.0
2021-04-12 14:00:00,38.2,38.22,37.78,38.02,103223.0,38.2,38.22,37.78,38.02,103223.0
2021-04-12 14:30:00,38.02,38.06,37.89,38.01,80687.0,38.02,38.06,37.89,38.01,80687.0
2021-04-12 15:00:00,38.02,38.2,37.93,38.16,67091.0,38.02,38.2,37.93,38.16,67091.0
2021-04-12 15:30:00,38.17,38.35,38.04,38.15,239647.0,38.17,38.35,38.04,38.15,239647.0
2021-04-13 09:30:00,38.06,38.56,37.11,37.11,56157.0,38.06,38.56,37.11,37.11,56157.0
2021-04-13 10:00:00,37.06,37.36,36.53,37.26,216866.0,37.06,37.36,36.53,37.26,216866.0
2021-04-13 10:30:00,37.26,37.36,37.05,37.31,73864.0,37.26,37.36,37.05,37.31,73864.0
2021-04-13 11:00:00,37.33,37.43,36.86,36.95,51637.0,37.33,37.43,36.86,36.95,51637.0
2021-04-13 11:30:00,36.95,37.09,36.84,37.0,25009.0,36.95,37.09,36.84,37.0,25009.0
2021-04-13 12:00:00,37.02,37.12,36.92,36.92,36838.0,37.02,37.12,36.92,36.92,36838.0
2021-04-13 12:30:00,36.92,36.99,36.75,36.96,40374.0,36.92,36.99,36.75,36.96,40374.0
2021-04-13 13:00:00,36.95,37.03,36.87,36.89,28501.0,36.95,37.03,36.87,36.89,28501.0
2021-04-13 13:30:00,36.9,36.97,36.84,36.97,36155.0,36.9,36.97,36.84,36.97,36155.0
2021-04-13 14:00:00,36.97,37.28,36.96,37.05,51563.0,36.97,37.28,36.96,37.05,51563.0
2021-04-13 14:30:00,37.05,37.16,36.96,37.08,50492.0,37.05,37.16,36.96,37.08,50492.0
2021-04-13 15:00:00,37.06,37.28,36.94,37.0,90058.0,37.06,37.28,36.94,37.0,90058.0
2021-04-13 15:30:00,37.0,37.01,36.82,36.86,274172.0,37.0,37.01,36.82,36.86,274172.0
2021-04-14 09:30:00,36.97,37.95,36.96,37.95,118617.0,36.97,37.95,36.96,37.95,118617.0
2021-04-14 10:00:00,37.94,38.0,37.4,37.41,61748.0,37.94,38.0,37.4,37.41,61748.0
2021-04-14 10:30:00,37.41,37.74,37.3,37.63,72025.0,37.41,37.74,37.3,37.63,72025.0
2021-04-14 11:00:00,37.63,37.96,37.47,37.92,130382.0,37.63,37.96,37.47,37.92,130382.0
2021-04-14 11:30:00,37.93,37.93,37.43,37.48,95722.0,37.93,37.93,37.43,37.48,95722.0
2021-04-14 12:00:00,37.48,37.56,37.3,37.47,46501.0,37.48,37.56,37.3,37.47,46501.0
2021-04-14 12:30:00,37.49,37.77,37.29,37.74,128314.0,37.49,37.77,37.29,37.74,128314.0
2021-04-14 13:00:00,37.75,37.76,37.33,37.38,45494.0,37.75,37.76,37.33,37.38,45494.0
2021-04-14 13:30:00,37.36,37.46,37.17,37.21,101480.0,37.36,37.46,37.17,37.21,101480.0
2021-04-14 14:00:00,37.2,37.38,37.13,37.27,69825.0,37.2,37.38,37.13,37.27,69825.0
2021-04-14 14:30:00,37.27,37.29,37.07,37.13,175402.0,37.27,37.29,37.07,37.13,175402.0
2021-04-14 15:00:00,37.12,37.29,36.96,37.24,101681.0,37.12,37.29,36.96,37.24,101681.0
2021-04-14 15:30:00,37.23,37.31,37.0,37.15,237974.0,37.23,37.31,37.0,37.15,237974.0
2021-04-15 09:30:00,37.71,37.81,37.05,37.37,46703.0,37.71,37.81,37.05,37.37,46703.0
2021-04-15 10:00:00,37.34,37.35,36.94,36.96,21026.0,37.34,37.35,36.94,36.96,21026.0
2021-04-15 10:30:00,36.96,37.22,36.77,37.07,110105.0,36.96,37.22,36.77,37.07,110105.0
2021-04-15 11:00:00,37.04,37.44,36.96,37.16,96444.0,37.04,37.44,36.96,37.16,96444.0
2021-04-15 11:30:00,37.14,37.35,37.04,37.3,55378.0,37.14,37.35,37.04,37.3,55378.0
2021-04-15 12:00:00,37.28,37.4,37.15,37.16,57832.0,37.28,37.4,37.15,37.16,57832.0
2021-04-15 12:30:00,37.14,37.3,37.04,37.08,61258.0,37.14,37.3,37.04,37.08,61258.0
2021-04-15 13:00:00,37.06,37.14,36.76,36.76,49326.0,37.06,37.14,36.76,36.76,49326.0
2021-04-15 13:30:00,36.81,36.91,36.65,36.72,55020.0,36.81,36.91,36.65,36.72,55020.0
2021-04-15 14:00:00,36.7,36.88,36.68,36.82,43675.0,36.7,36.88,36.68,36.82,43675.0
2021-04-15 14:30:00,36.83,37.04,36.81,36.82,43058.0,36.83,37.04,36.81,36.82,43058.0
2021-04-15 15:00:00,36.81,36.98,36.72,36.93,86339.0,36.81,36.98,36.72,36.93,86339.0
2021-04-15 15:30:00,36.93,37.14,36.91,37.1,265798.0,36.93,37.14,36.91,37.1,265798.0
2021-04-16 09:30:00,37.1,37.41,36.71,36.84,114525.0,37.1,37.41,36.71,36.84,114525.0
2021-04-16 10:00:00,36.84,37.07,36.76,36.83,27439.0,36.84,37.07,36.76,36.83,27439.0
2021-04-16 10:30:00,36.85,37.42,36.82,37.11,229199.0,36.85,37.42,36.82,37.11,229199.0
2021-04-16 11:00:00,37.13,37.28,37.01,37.06,53393.0,37.13,37.28,37.01,37.06,53393.0
2021-04-16 11:30:00,37.04,38.68,37.0,37.96,769079.0,37.04,38.68,37.0,37.96,769079.0
2021-04-16 12:00:00,37.93,38.22,37.45,37.7,280323.0,37.93,38.22,37.45,37.7,280323.0
2021-04-16 12:30:00,37.7,38.22,37.6,38.13,1078775.0,37.7,38.22,37.6,38.13,1078775.0
2021-04-16 13:00:00,38.1,38.28,37.67,37.75,415743.0,38.1,38.28,37.67,37.75,415743.0
2021-04-16 13:30:00,37.75,37.8,37.42,37.44,82537.0,37.75,37.8,37.42,37.44,82537.0
2021-04-16 14:00:00,37.43,37.61,37.29,37.37,91249.0,37.43,37.61,37.29,37.37,91249.0
2021-04-16 14:30:00,37.39,37.75,37.31,37.67,172405.0,37.39,37.75,37.31,37.67,172405.0
2021-04-16 15:00:00,37.65,37.65,37.28,37.45,102491.0,37.65,37.65,37.28,37.45,102491.0
2021-04-16 15:30:00,37.46,37.53,37.22,37.24,183816.0,37.46,37.53,37.22,37.24,183816.0
2021-04-19 09:30:00,37.18,37.43,36.15,36.4,127492.0,37.18,37.43,36.15,36.4,127492.0
2021-04-19 10:00:00,36.42,36.74,36.09,36.7,152898.0,36.42,36.74,36.09,36.7,152898.0
2021-04-19 10:30:00,36.7,36.79,36.21,36.37,66186.0,36.7,36.79,36.21,36.37,66186.0
2021-04-19 11:00:00,36.35,36.75,36.27,36.73,59201.0,36.35,36.75,36.27,36.73,59201.0
2021-04-19 11:30:00,36.75,37.0,36.65,36.92,67287.0,36.75,37.0,36.65,36.92,67287.0
2021-04-19 12:00:00,36.95,37.2,36.95,37.14,48549.0,36.95,37.2,36.95,37.14,48549.0
2021-04-19 12:30:00,37.15,37.3,37.06,37.13,42170.0,37.15,37.3,37.06,37.13,42170.0
2021-04-19 13:00:00,37.18,37.52,37.13,37.33,113323.0,37.18,37.52,37.13,37.33,113323.0
2021-04-19 13:30:00,37.33,37.43,37.25,37.39,27578.0,37.33,37.43,37.25,37.39,27578.0
2021-04-19 14:00:00,37.39,37.52,37.34,37.49,33115.0,37.39,37.52,37.34,37.49,33115.0
2021-04-19 14:30:00,37.5,37.66,37.33,37.54,105888.0,37.5,37.66,37.33,37.54,105888.0
2021-04-19 15:00:00,37.53,37.58,37.21,37.28,58079.0,37.53,37.58,37.21,37.28,58079.0
2021-04-19 15:30:00,37.28,37.29,36.85,37.03,172470.0,37.28,37.29,36.85,37.03,172470.0
2021-04-20 09:30:00,36.67,36.85,35.9,35.97,83548.0,36.67,36.85,35.9,35.97,83548.0
2021-04-20 10:00:00,36.0,36.46,35.97,36.22,41570.0,36.0,36.46,35.97,36.22,41570.0
2021-04-20 10:30:00,36.14,36.14,35.01,35.16,125831.0,36.14,36.14,35.01,35.16,125831.0
2021-04-20 11:00:00,35.15,35.22,34.91,35.04,78261.0,35.15,35.22,34.91,35.04,78261.0
2021-04-20 11:30:00,35.04,35.05,34.64,34.93,58587.0,35.04,35.05,34.64,34.93,58587.0
2021-04-20 12:00:00,34.93,35.09,34.7,34.84,71367.0,34.93,35.09,34.7,34.84,71367.0
2021-04-20 12:30:00,34.82,35.27,34.78,35.26,69365.0,34.82,35.27,34.78,35.26,69365.0
2021-04-20 13:00:00,35.26,35.43,35.04,35.15,102395.0,35.26,35.43,35.04,35.15,102395.0
2021-04-20 13:30:00,35.15,35.15,34.91,35.12,27137.0,35.15,35.15,34.91,35.12,27137.0
2021-04-20 14:00:00,35.12,35.28,35.02,35.15,38829.0,35.12,35.28,35.02,35.15,38829.0
2021-04-20 14:30:00,35.14,35.19,34.88,34.88,32518.0,35.14,35.19,34.88,34.88,32518.0
2021-04-20 15:00:00,34.91,35.15,34.88,35.11,28656.0,34.91,35.15,34.88,35.11,28656.0
2021-04-20 15:30:00,35.1,35.35,34.96,35.2,166304.0,35.1,35.35,34.96,35.2,166304.0
2021-04-21 09:30:00,35.06,35.95,34.71,35.74,43711.0,35.06,35.95,34.71,35.74,43711.0
2021-04-21 10:00:00,35.79,36.38,35.73,36.29,69976.0,35.79,36.38,35.73,36.29,69976.0
2021-04-21 10:30:00,36.27,36.69,36.12,36.66,99089.0,36.27,36.69,36.12,36.66,99089.0
2021-04-21 11:00:00,36.63,36.69,35.87,35.96,57084.0,36.63,36.69,35.87,35.96,57084.0
2021-04-21 11:30:00,35.94,36.21,35.93,36.2,33743.0,35.94,36.21,35.93,36.2,33743.0
2021-04-21 12:00:00,36.23,36.37,36.13,36.2,38876.0,36.23,36.37,36.13,36.2,38876.0
2021-04-21 12:30:00,36.2,36.45,36.2,36.37,27170.0,36.2,36.45,36.2,36.37,27170.0
2021-04-21 13:00:00,36.38,36.65,36.38,36.44,54140.0,36.38,36.65,36.38,36.44,54140.0
2021-04-21 13:30:00,36.44,36.66,36.41,36.62,31656.0,36.44,36.66,36.41,36.62,31656.0
2021-04-21 14:00:00,36.62,36.75,36.46,36.67,38346.0,36.62,36.75,36.46,36.67,38346.0
2021-04-21 14:30:00,36.67,36.68,36.46,36.66,31418.0,36.67,36.68,36.46,36.66,31418.0
2021-04-21 15:00:00,36.68,36.77,36.58,36.63,61233.0,36.68,36.77,36.58,36.63,61233.0
2021-04-21 15:30:00,36.65,36.84,36.55,36.77,204335.0,36.65,36.84,36.55,36.77,204335.0
2021-04-22 09:30:00,36.91,37.47,36.8,37.34,59127.0,36.91,37.47,36.8,37.34,59127.0
2021-04-22 10:00:00,37.31,37.39,37.05,37.31,24564.0,37.31,37.39,37.05,37.31,24564.0
2021-04-22 10:30:00,37.23,37.57,37.22,37.52,80148.0,37.23,37.57,37.22,37.52,80148.0
2021-04-22 11:00:00,37.52,37.81,37.52,37.73,86922.0,37.52,37.81,37.52,37.73,86922.0
2021-04-22 11:30:00,37.72,37.96,37.68,37.9,86860.0,37.72,37.96,37.68,37.9,86860.0
2021-04-22 12:00:00,37.92,37.94,37.56,37.58,55231.0,37.92,37.94,37.56,37.58,55231.0
2021-04-22 12:30:00,37.56,37.93,37.53,37.93,30091.0,37.56,37.93,37.53,37.93,30091.0
2021-04-22 13:00:00,37.9,37.9,37.12,37.5,105566.0,37.9,37.9,37.12,37.5,105566.0
2021-04-22 13:30:00,37.44,37.47,36.91,36.96,77621.0,37.44,37.47,36.91,36.96,77621.0
2021-04-22 14:00:00,36.94,37.21,36.77,37.21,90578.0,36.94,37.21,36.77,37.21,90578.0
2021-04-22 14:30:00,37.24,37.42,37.19,37.34,59673.0,37.24,37.42,37.19,37.34,59673.0
2021-04-22 15:00:00,37.34,37.4,37.11,37.23,28873.0,37.34,37.4,37.11,37.23,28873.0
2021-04-22 15:30:00,37.21,37.32,37.12,37.15,111635.0,37.21,37.32,37.12,37.15,111635.0
2021-04-23 09:30:00,37.43,37.58,36.97,37.58,48374.0,37.43,37.58,36.97,37.58,48374.0
2021-04-23 10:00:00,37.58,37.72,37.34,37.58,26487.0,37.58,37.72,37.34,37.58,26487.0
2021-04-23 10:30:00,37.52,38.0,37.43,37.89,99609.0,37.52,38.0,37.43,37.89,99609.0
2021-04-23 11:00:00,37.99,38.06,37.79,37.81,39206.0,37.99,38.06,37.79,37.81,39206.0
2021-04-23 11:30:00,37.78,38.09,37.77,38.05,41110.0,37.78,38.09,37.77,38.05,41110.0
2021-04-23 12:00:00,38.07,38.13,37.86,37.93,44682.0,38.07,38.13,37.86,37.93,44682.0
2021-04-23 12:30:00,37.94,37.99,37.76,37.84,33209.0,37.94,37.99,37.76,37.84,33209.0
2021-04-23 13:00:00,37.87,37.9,37.76,37.86,27043.0,37.87,37.9,37.76,37.86,27043.0
2021-04-23 13:30:00,37.85,38.01,37.8,38.0,58636.0,37.85,38.01,37.8,38.0,58636.0
2021-04-23 14:00:00,37.99,38.1,37.89,37.99,40401.0,37.99,38.1,37.89,37.99,40401.0
2021-04-23 14:30:00,37.98,38.26,37.97,38.25,67512.0,37.98,38.26,37.97,38.25,67512.0
2021-04-23 15:00:00,38.24,38.41,38.2,38.38,59209.0,38.24,38.41,38.2,38.38,59209.0
2021-04-23 15:30:00,38.38,38.64,38.36,38.51,180607.0,38.38,38.64,38.36,38.51,180607.0
2021-04-26 09:30:00,38.7,38.99,37.97,38.17,56639.0,38.7,38.99,37.97,38.17,56639.0
2021-04-26 10:00:00,38.09,38.16,37.74,37.74,71377.0,38.09,38.16,37.74,37.74,71377.0
2021-04-26 10:30:00,37.7,37.73,37.15,37.24,96409.0,37.7,37.73,37.15,37.24,96409.0
2021-04-26 11:00:00,37.2,37.21,36.87,36.89,109378.0,37.2,37.21,36.87,36.89,109378.0
2021-04-26 11:30:00,36.89,37.05,36.67,36.94,87136.0,36.89,37.05,36.67,36.94,87136.0
2021-04-26 12:00:00,36.93,36.94,36.61,36.81,66636.0,36.93,36.94,36.61,36.81,66636.0
2021-04-26 12:30:00,36.8,36.85,36.46,36.58,86880.0,36.8,36.85,36.46,36.58,86880.0
2021-04-26 13:00:00,36.55,36.84,36.53,36.83,109490.0,36.55,36.84,36.53,36.83,109490.0
2021-04-26 13:30:00,36.82,36.83,36.28,36.3,91219.0,36.82,36.83,36.28,36.3,91219.0
2021-04-26 14:00:00,36.3,36.78,36.28,36.77,246698.0,36.3,36.78,36.28,36.77,246698.0
2021-04-26 14:30:00,36.77,36.83,36.11,36.13,275712.0,36.77,36.83,36.11,36.13,275712.0
2021-04-26 15:00:00,36.15,36.44,35.98,35.98,206269.0,36.15,36.44,35.98,35.98,206269.0
2021-04-26 15:30:00,35.98,36.47,35.9,36.3,436813.0,35.98,36.47,35.9,36.3,436813.0
2021-04-27 09:30:00,36.26,36.91,36.05,36.84,91631.0,36.26,36.91,36.05,36.84,91631.0
2021-04-27 10:00:00,36.78,37.01,36.49,36.86,56342.0,36.78,37.01,36.49,36.86,56342.0
2021-04-27 10:30:00,36.86,37.28,36.82,37.22,76621.0,36.86,37.28,36.82,37.22,76621.0
2021-04-27 11:00:00,37.23,37.53,37.09,37.37,118695.0,37.23,37.53,37.09,37.37,118695.0
2021-04-27 11:30:00,37.37,37.72,37.28,37.64,82889.0,37.37,37.72,37.28,37.64,82889.0
2021-04-27 12:00:00,37.66,37.9,37.56,37.8,110984.0,37.66,37.9,37.56,37.8,110984.0
2021-04-27 12:30:00,37.79,37.84,37.53,37.65,82515.0,37.79,37.84,37.53,37.65,82515.0
2021-04-27 13:00:00,37.66,37.67,37.46,37.46,49214.0,37.66,37.67,37.46,37.46,49214.0
2021-04-27 13:30:00,37.46,37.75,37.42,37.61,92990.0,37.46,37.75,37.42,37.61,92990.0
2021-04-27 14:00:00,37.62,37.62,37.5,37.55,39168.0,37.62,37.62,37.5,37.55,39168.0
2021-04-27 14:30:00,37.56,37.79,37.56,37.66,72566.0,37.56,37.79,37.56,37.66,72566.0
2021-04-27 15:00:00,37.64,37.77,37.45,37.46,72005.0,37.64,37.77,37.45,37.46,72005.0
2021-04-27 15:30:00,37.45,37.73,37.44,37.56,219452.0,37.45,37.73,37.44,37.56,219452.0
2021-04-28 09:30:00,37.54,38.19,37.13,37.84,222625.0,37.54,38.19,37.13,37.84,222625.0
2021-04-28 10:00:00,37.84,37.98,37.42,37.73,203725.0,37.84,37.98,37.42,37.73,203725.0
2021-04-28 10:30:00,37.7,38.15,37.63,37.94,157087.0,37.7,38.15,37.63,37.94,157087.0
2021-04-28 11:00:00,37.95,37.99,37.76,37.97,43861.0,37.95,37.99,37.76,37.97,43861.0
2021-04-28 11:30:00,37.98,38.1,37.8,37.87,43538.0,37.98,38.1,37.8,37.87,43538.0
2021-04-28 12:00:00,37.9,37.99,37.83,37.93,47147.0,37.9,37.99,37.83,37.93,47147.0
2021-04-28 12:30:00,37.96,38.05,37.88,37.9,36216.0,37.96,38.05,37.88,37.9,36216.0
2021-04-28 13:00:00,37.9,37.96,37.83,37.89,13601.0,37.9,37.96,37.83,37.89,13601.0
2021-04-28 13:30:00,37.9,37.9,37.7,37.73,16986.0,37.9,37.9,37.7,37.73,16986.0
2021-04-28 14:00:00,37.76,37.88,37.7,37.78,15095.0,37.76,37.88,37.7,37.78,15095.0
2021-04-28 14:30:00,37.75,37.92,37.65,37.86,23029.0,37.75,37.92,37.65,37.86,23029.0
2021-04-28 15:00:00,37.91,37.92,37.66,37.71,34765.0,37.91,37.92,37.66,37.71,34765.0
2021-04-28 15:30:00,37.69,37.82,37.54,37.59,206405.0,37.69,37.82,37.54,37.59,206405.0
2021-04-29 09:30:00,38.16,38.3,37.2,37.22,161531.0,38.16,38.3,37.2,37.22,161531.0
2021-04-29 10:00:00,37.21,37.3,36.52,36.62,121187.0,37.21,37.3,36.52,36.62,121187.0
2021-04-29 10:30:00,36.59,36.71,36.17,36.56,131862.0,36.59,36.71,36.17,36.56,131862.0
2021-04-29 11:00:00,36.56,36.85,36.53,36.79,92273.0,36.56,36.85,36.53,36.79,92273.0
2021-04-29 11:30:00,36.78,36.78,36.4,36.4,128735.0,36.78,36.78,36.4,36.4,128735.0
2021-04-29 12:00:00,36.39,36.4,36.02,36.05,81386.0,36.39,36.4,36.02,36.05,81386.0
2021-04-29 12:30:00,36.05,36.51,36.03,36.45,77517.0,36.05,36.51,36.03,36.45,77517.0
2021-04-29 13:00:00,36.47,36.69,36.41,36.69,40954.0,36.47,36.69,36.41,36.69,40954.0
2021-04-29 13:30:00,36.69,36.88,36.62,36.8,55419.0,36.69,36.88,36.62,36.8,55419.0
2021-04-29 14:00:00,36.8,36.97,36.72,36.89,40058.0,36.8,36.97,36.72,36.89,40058.0
2021-04-29 14:30:00,36.89,37.04,36.81,36.9,34518.0,36.89,37.04,36.81,36.9,34518.0
2021-04-29 15:00:00,36.91,36.93,36.7,36.76,36882.0,36.91,36.93,36.7,36.76,36882.0
2021-04-29 15:30:00,36.76,36.8,36.64,36.74,120359.0,36.76,36.8,36.64,36.74,120359.0
2021-04-30 09:30:00,36.59,37.07,36.31,36.43,54605.0,36.59,37.07,36.31,36.43,54605.0
2021-04-30 10:00:00,36.39,36.49,35.73,35.98,118294.0,36.39,36.49,35.73,35.98,118294.0
2021-04-30 10:30:00,35.95,36.06,35.63,35.95,61945.0,35.95,36.06,35.63,35.95,61945.0
2021-04-30 11:00:00,35.89,36.05,35.79,36.03,45515.0,35.89,36.05,35.79,36.03,45515.0
2021-04-30 11:30:00,35.99,36.1,35.89,36.1,40974.0,35.99,36.1,35.89,36.1,40974.0
2021-04-30 12:00:00,36.11,36.11,35.71,35.85,41626.0,36.11,36.11,35.71,35.85,41626.0
2021-04-30 12:30:00,35.85,35.99,35.66,35.77,47625.0,35.85,35.99,35.66,35.77,47625.0
2021-04-30 13:00:00,35.76,35.97,35.63,35.95,62378.0,35.76,35.97,35.63,35.95,62378.0
2021-04-30 13:30:00,35.93,36.08,35.91,36.01,63414.0,35.93,36.08,35.91,36.01,63414.0
2021-04-30 14:00:00,36.01,36.08,35.86,36.08,62876.0,36.01,36.08,35.86,36.08,62876.0
2021-04-30 14:30:00,36.05,36.18,36.02,36.08,82530.0,36.05,36.18,36.02,36.08,82530.0
2021-04-30 15:00:00,36.09,36.14,35.91,36.02,56150.0,36.09,36.14,35.91,36.02,56150.0
2021-04-30 15:30:00,36.01,36.01,35.8,35.89,239751.0,36.01,36.01,35.8,35.89,239751.0
2021-05-03 09:30:00,36.42,37.05,36.21,36.91,126865.0,36.42,37.05,36.21,36.91,126865.0
2021-05-03 10:00:00,36.87,36.94,36.57,36.8,76970.0,36.87,36.94,36.57,36.8,76970.0
2021-05-03 10:30:00,36.79,37.15,36.73,37.15,99738.0,36.79,37.15,36.73,37.15,99738.0
2021-05-03 11:00:00,37.11,37.45,37.05,37.3,125646.0,37.11,37.45,37.05,37.3,125646.0
2021-05-03 11:30:00,37.29,37.55,37.29,37.42,142496.0,37.29,37.55,37.29,37.42,142496.0
2021-05-03 12:00:00,37.42,37.54,37.1,37.52,119644.0,37.42,37.54,37.1,37.52,119644.0
2021-05-03 12:30:00,37.52,37.68,37.34,37.55,107326.0,37.52,37.68,37.34,37.55,107326.0
2021-05-03 13:00:00,37.55,37.67,37.36,37.47,146805.0,37.55,37.67,37.36,37.47,146805.0
2021-05-03 13:30:00,37.45,37.69,37.34,37.62,274097.0,37.45,37.69,37.34,37.62,274097.0
2021-05-03 14:00:00,37.63,37.69,37.53,37.66,201373.0,37.63,37.69,37.53,37.66,201373.0
2021-05-03 14:30:00,37.66,38.33,37.66,38.29,261172.0,37.66,38.33,37.66,38.29,261172.0
2021-05-03 15:00:00,38.3,38.45,38.17,38.41,126514.0,38.3,38.45,38.17,38.41,126514.0
2021-05-03 15:30:00,38.41,38.49,38.0,38.07,313054.0,38.41,38.49,38.0,38.07,313054.0
2021-05-04 09:30:00,37.94,38.2,37.28,37.48,120780.0,37.94,38.2,37.28,37.48,120780.0
2021-05-04 10:00:00,37.41,38.14,37.23,38.08,125443.0,37.41,38.14,37.23,38.08,125443.0
2021-05-04 10:30:00,38.05,38.43,37.87,37.91,185354.0,38.05,38.43,37.87,37.91,185354.0
2021-05-04 11:00:00,37.91,38.01,37.52,37.96,129635.0,37.91,38.01,37.52,37.96,129635.0
2021-05-04 11:30:00,37.96,38.21,37.91,37.98,112201.0,37.96,38.21,37.91,37.98,112201.0
2021-05-04 12:00:00,37.98,38.5,37.98,38.47,125725.0,37.98,38.5,37.98,38.47,125725.0
2021-05-04 12:30:00,38.47,38.66,38.27,38.62,149512.0,38.47,38.66,38.27,38.62,149512.0
2021-05-04 13:00:00,38.65,38.67,38.23,38.48,191145.0,38.65,38.67,38.23,38.48,191145.0
2021-05-04 13:30:00,38.46,38.52,38.09,38.48,178800.0,38.46,38.52,38.09,38.48,178800.0
2021-05-04 14:00:00,38.51,38.53,38.26,38.44,157144.0,38.51,38.53,38.26,38.44,157144.0
2021-05-04 14:30:00,38.43,38.58,38.08,38.08,127377.0,38.43,38.58,38.08,38.08,127377.0
2021-05-04 15:00:00,38.07,38.14,37.72,37.91,145448.0,38.07,38.14,37.72,37.91,145448.0
2021-05-04 15:30:00,37.91,38.12,37.58,37.87,316718.0,37.91,38.12,37.58,37.87,316718.0
2021-05-05 09:30:00,38.09,38.09,37.44,37.6,47885.0,38.09,38.09,37.44,37.6,47885.0
2021-05-05 10:00:00,37.48,37.5,36.8,36.99,76788.0,37.48,37.5,36.8,36.99,76788.0
2021-05-05 10:30:00,37.01,37.26,36.86,37.08,81596.0,37.01,37.26,36.86,37.08,81596.0
2021-05-05 11:00:00,37.11,37.3,37.11,37.29,71554.0,37.11,37.3,37.11,37.29,71554.0
2021-05-05 11:30:00,37.3,37.34,37.11,37.2,32451.0,37.3,37.34,37.11,37.2,32451.0
2021-05-05 12:00:00,37.21,37.9,37.2,37.88,202587.0,37.21,37.9,37.2,37.88,202587.0
2021-05-05 12:30:00,37.86,37.9,37.6,37.75,87619.0,37.86,37.9,37.6,37.75,87619.0
2021-05-05 13:00:00,37.72,37.89,37.68,37.75,52288.0,37.72,37.89,37.68,37.75,52288.0
2021-05-05 13:30:00,37.76,37.86,37.64,37.82,88935.0,37.76,37.86,37.64,37.82,88935.0
2021-05-05 14:00:00,37.82,38.07,37.74,38.05,108424.0,37.82,38.07,37.74,38.05,108424.0
2021-05-05 14:30:00,38.11,38.16,37.89,37.9,66028.0,38.11,38.16,37.89,37.9,66028.0
2021-05-05 15:00:00,37.91,37.94,37.51,37.6,59265.0,37.91,37.94,37.51,37.6,59265.0
2021-05-05 15:30:00,37.58,37.75,37.53,37.65,165275.0,37.58,37.75,37.53,37.65,165275.0
2021-05-06 09:30:00,37.95,38.6,37.86,38.44,62714.0,37.95,38.6,37.86,38.44,62714.0
2021-05-06 10:00:00,38.41,38.84,38.41,38.76,117336.0,38.41,38.84,38.41,38.76,117336.0
2021-05-06 10:30:00,38.79,39.39,38.75,39.38,100245.0,38.79,39.39,38.75,39.38,100245.0
2021-05-06 11:00:00,39.36,39.75,39.14,39.63,120554.0,39.36,39.75,39.14,39.63,120554.0
2021-05-06 11:30:00,39.65,39.95,39.37,39.62,141360.0,39.65,39.95,39.37,39.62,141360.0
2021-05-06 12:00:00,39.6,39.77,39.21,39.24,130646.0,39.6,39.77,39.21,39.24,130646.0
2021-05-06 12:30:00,39.25,39.41,38.78,38.82,62525.0,39.25,39.41,38.78,38.82,62525.0
2021-05-06 13:00:00,38.83,39.1,38.74,38.8,52019.0,38.83,39.1,38.74,38.8,52019.0
2021-05-06 13:30:00,38.79,38.88,38.67,38.8,57863.0,38.79,38.88,38.67,38.8,57863.0
2021-05-06 14:00:00,38.79,38.81,38.32,38.35,60295.0,38.79,38.81,38.32,38.35,60295.0
2021-05-06 14:30:00,38.36,38.55,38.18,38.45,65876.0,38.36,38.55,38.18,38.45,65876.0
2021-05-06 15:00:00,38.41,38.75,38.32,38.68,87040.0,38.41,38.75,38.32,38.68,87040.0
2021-05-06 15:30:00,38.7,39.27,38.65,39.25,338287.0,38.7,39.27,38.65,39.25,338287.0
2021-05-07 09:30:00,39.11,39.41,38.7,38.87,76958.0,39.11,39.41,38.7,38.87,76958.0
2021-05-07 10:00:00,38.92,39.49,38.92,39.43,66058.0,38.92,39.49,38.92,39.43,66058.0
2021-05-07 10:30:00,39.42,39.79,39.19,39.61,85374.0,39.42,39.79,39.19,39.61,85374.0
2021-05-07 11:00:00,39.65,39.72,39.27,39.28,80860.0,39.65,39.72,39.27,39.28,80860.0
2021-05-07 11:30:00,39.22,39.28,39.08,39.11,39675.0,39.22,39.28,39.08,39.11,39675.0
2021-05-07 12:00:00,39.04,39.38,38.94,39.35,72018.0,39.04,39.38,38.94,39.35,72018.0
2021-05-07 12:30:00,39.35,39.52,39.28,39.43,55749.0,39.35,39.52,39.28,39.43,55749.0
2021-05-07 13:00:00,39.43,39.52,39.17,39.37,57604.0,39.43,39.52,39.17,39.37,57604.0
2021-05-07 13:30:00,39.35,39.39,39.05,39.09,57734.0,39.35,39.39,39.05,39.09,57734.0
2021-05-07 14:00:00,39.05,39.32,39.0,39.22,74483.0,39.05,39.32,39.0,39.22,74483.0
2021-05-07 14:30:00,39.21,39.22,38.85,39.01,36247.0,39.21,39.22,38.85,39.01,36247.0
2021-05-07 15:00:00,39.01,39.11,38.96,39.02,78797.0,39.01,39.11,38.96,39.02,78797.0
2021-05-07 15:30:00,39.04,39.5,39.04,39.49,347589.0,39.04,39.5,39.04,39.49,347589.0
2021-05-10 09:30:00,39.47,39.95,39.31,39.64,121590.0,39.47,39.95,39.31,39.64,121590.0
2021-05-10 10:00:00,39.73,39.93,39.45,39.56,65074.0,39.73,39.93,39.45,39.56,65074.0
2021-05-10 10:30:00,39.56,39.56,39.23,39.5,98128.0,39.56,39.56,39.23,39.5,98128.0
2021-05-10 11:00:00,39.47,40.0,39.4,39.93,207596.0,39.47,40.0,39.4,39.93,207596.0
2021-05-10 11:30:00,39.95,40.11,39.47,39.56,147390.0,39.95,40.11,39.47,39.56,147390.0
2021-05-10 12:00:00,39.59,39.69,39.36,39.4,34794.0,39.59,39.69,39.36,39.4,34794.0
2021-05-10 12:30:00,39.4,39.42,38.8,38.86,106331.0,39.4,39.42,38.8,38.86,106331.0
2021-05-10 13:00:00,38.84,39.0,38.5,38.54,39402.0,38.84,39.0,38.5,38.54,39402.0
2021-05-10 13:30:00,38.55,38.65,38.26,38.34,71441.0,38.55,38.65,38.26,38.34,71441.0
2021-05-10 14:00:00,38.34,38.65,38.22,38.24,104134.0,38.34,38.65,38.22,38.24,104134.0
2021-05-10 14:30:00,38.22,38.28,37.78,38.05,94215.0,38.22,38.28,37.78,38.05,94215.0
2021-05-10 15:00:00,38.07,38.27,37.71,38.12,235553.0,38.07,38.27,37.71,38.12,235553.0
2021-05-10 15:30:00,38.13,38.24,37.68,37.73,285832.0,38.13,38.24,37.68,37.73,285832.0
2021-05-11 09:30:00,36.7,37.81,36.26,37.66,147340.0,36.7,37.81,36.26,37.66,147340.0
2021-05-11 10:00:00,37.75,37.8,36.7,36.72,105036.0,37.75,37.8,36.7,36.72,105036.0
2021-05-11 10:30:00,36.7,36.71,35.91,36.01,172314.0,36.7,36.71,35.91,36.01,172314.0
2021-05-11 11:00:00,36.0,36.36,35.69,36.3,82822.0,36.0,36.36,35.69,36.3,82822.0
2021-05-11 11:30:00,36.31,36.5,36.17,36.23,35865.0,36.31,36.5,36.17,36.23,35865.0
2021-05-11 12:00:00,36.23,36.64,36.17,36.2,151043.0,36.23,36.64,36.17,36.2,151043.0
2021-05-11 12:30:00,36.22,36.55,36.11,36.15,69006.0,36.22,36.55,36.11,36.15,69006.0
2021-05-11 13:00:00,36.16,36.25,36.01,36.23,56198.0,36.16,36.25,36.01,36.23,56198.0
2021-05-11 13:30:00,36.28,36.7,36.24,36.68,57174.0,36.28,36.7,36.24,36.68,57174.0
2021-05-11 14:00:00,36.66,36.82,36.47,36.76,37370.0,36.66,36.82,36.47,36.76,37370.0
2021-05-11 14:30:00,36.78,36.88,36.52,36.7,71647.0,36.78,36.88,36.52,36.7,71647.0
2021-05-11 15:00:00,36.71,36.95,36.53,36.91,61313.0,36.71,36.95,36.53,36.91,61313.0
2021-05-11 15:30:00,36.9,36.92,36.63,36.7,207784.0,36.9,36.92,36.63,36.7,207784.0
2021-05-12 09:30:00,36.42,36.87,36.22,36.33,62063.0,36.42,36.87,36.22,36.33,62063.0
2021-05-12 10:00:00,36.35,36.85,36.1,36.14,62540.0,36.35,36.85,36.1,36.14,62540.0
2021-05-12 10:30:00,36.1,36.24,35.78,35.91,69662.0,36.1,36.24,35.78,35.91,69662.0
2021-05-12 11:00:00,35.93,36.15,35.78,35.85,41146.0,35.93,36.15,35.78,35.85,41146.0
2021-05-12 11:30:00,35.84,35.87,35.44,35.56,69920.0,35.84,35.87,35.44,35.56,69920.0
2021-05-12 12:00:00,35.56,35.57,35.27,35.52,55285.0,35.56,35.57,35.27,35.52,55285.0
2021-05-12 12:30:00,35.55,35.64,35.04,35.27,146289.0,35.55,35.64,35.04,35.27,146289.0
2021-05-12 13:00:00,35.27,35.55,35.19,35.35,66718.0,35.27,35.55,35.19,35.35,66718.0
2021-05-12 13:30:00,35.35,35.36,35.19,35.25,31027.0,35.35,35.36,35.19,35.25,31027.0
2021-05-12 14:00:00,35.24,35.34,34.98,35.1,173707.0,35.24,35.34,34.98,35.1,173707.0
2021-05-12 14:30:00,35.09,35.34,35.05,35.11,80016.0,35.09,35.34,35.05,35.11,80016.0
2021-05-12 15:00:00,35.09,35.11,34.58,34.62,208555.0,35.09,35.11,34.58,34.62,208555.0
2021-05-12 15:30:00,34.61,34.83,34.52,34.7,299547.0,34.61,34.83,34.52,34.7,299547.0
2021-05-13 09:30:00,34.72,35.62,34.52,35.46,154726.0,34.72,35.62,34.52,35.46,154726.0
2021-05-13 10:00:00,35.49,35.86,35.47,35.64,59920.0,35.49,35.86,35.47,35.64,59920.0
2021-05-13 10:30:00,35.65,35.75,35.26,35.54,69128.0,35.65,35.75,35.26,35.54,69128.0
2021-05-13 11:00:00,35.56,35.98,35.31,35.47,93784.0,35.56,35.98,35.31,35.47,93784.0
2021-05-13 11:30:00,35.45,35.8,35.33,35.42,63561.0,35.45,35.8,35.33,35.42,63561.0
2021-05-13 12:00:00,35.46,35.69,35.37,35.62,37678.0,35.46,35.69,35.37,35.62,37678.0
2021-05-13 12:30:00,35.62,35.7,34.93,35.02,117349.0,35.62,35.7,34.93,35.02,117349.0
2021-05-13 13:00:00,35.04,35.19,34.74,34.97,44775.0,35.04,35.19,34.74,34.97,44775.0
2021-05-13 13:30:00,34.96,34.99,34.5,34.83,123436.0,34.96,34.99,34.5,34.83,123436.0
2021-05-13 14:00:00,34.81,35.35,34.81,35.33,172412.0,34.81,35.35,34.81,35.33,172412.0
2021-05-13 14:30:00,35.37,35.46,35.24,35.24,36546.0,35.37,35.46,35.24,35.24,36546.0
2021-05-13 15:00:00,35.26,35.63,35.26,35.62,57210.0,35.26,35.63,35.26,35.62,57210.0
2021-05-13 15:30:00,35.66,35.77,35.47,35.6,229020.0,35.66,35.77,35.47,35.6,229020.0
2021-05-14 09:30:00,35.39,36.97,35.38,36.9,96244.0,35.39,36.97,35.38,36.9,96244.0
2021-05-14 10:00:00,36.82,36.85,36.23,36.5,67334.0,36.82,36.85,36.23,36.5,67334.0
2021-05-14 10:30:00,36.53,36.66,36.42,36.55,76167.0,36.53,36.66,36.42,36.55,76167.0
2021-05-14 11:00:00,36.52,36.75,36.46,36.64,32291.0,36.52,36.75,36.46,36.64,32291.0
2021-05-14 11:30:00,36.63,36.9,36.57,36.85,35148.0,36.63,36.9,36.57,36.85,35148.0
2021-05-14 12:00:00,36.83,36.97,36.76,36.85,21594.0,36.83,36.97,36.76,36.85,21594.0
2021-05-14 12:30:00,36.88,37.05,36.81,37.05,30496.0,36.88,37.05,36.81,37.05,30496.0
2021-05-14 13:00:00,37.05,37.21,37.0,37.21,48283.0,37.05,37.21,37.0,37.21,48283.0
2021-05-14 13:30:00,37.22,37.34,37.2,37.31,25182.0,37.22,37.34,37.2,37.31,25182.0
2021-05-14 14:00:00,37.32,37.52,37.25,37.4,58944.0,37.32,37.52,37.25,37.4,58944.0
2021-05-14 14:30:00,37.43,37.46,37.21,37.24,50244.0,37.43,37.46,37.21,37.24,50244.0
2021-05-14 15:00:00,37.23,37.48,37.12,37.32,114081.0,37.23,37.48,37.12,37.32,114081.0
2021-05-14 15:30:00,37.32,37.53,37.15,37.36,225924.0,37.32,37.53,37.15,37.36,225924.0
2021-05-17 09:30:00,37.42,38.15,37.12,37.82,111563.0,37.42,38.15,37.12,37.82,111563.0
2021-05-17 10:00:00,37.8,38.54,37.7,38.23,57556.0,37.8,38.54,37.7,38.23,57556.0
2021-05-17 10:30:00,38.21,38.22,37.8,37.89,44714.0,38.21,38.22,37.8,37.89,44714.0
2021-05-17 11:00:00,37.9,38.35,37.76,38.22,60878.0,37.9,38.35,37.76,38.22,60878.0
2021-05-17 11:30:00,38.2,38.4,38.04,38.08,30188.0,38.2,38.4,38.04,38.08,30188.0
2021-05-17 12:00:00,38.09,38.12,37.95,38.09,44371.0,38.09,38.12,37.95,38.09,44371.0
2021-05-17 12:30:00,38.08,38.32,38.08,38.19,44800.0,38.08,38.32,38.08,38.19,44800.0
2021-05-17 13:00:00,38.17,38.25,37.92,38.09,67329.0,38.17,38.25,37.92,38.09,67329.0
2021-05-17 13:30:00,38.07,38.3,37.92,38.29,33995.0,38.07,38.3,37.92,38.29,33995.0
2021-05-17 14:00:00,38.3,38.55,38.27,38.43,40648.0,38.3,38.55,38.27,38.43,40648.0
2021-05-17 14:30:00,38.43,38.62,38.36,38.57,99525.0,38.43,38.62,38.36,38.57,99525.0
2021-05-17 15:00:00,38.51,38.85,38.5,38.79,114986.0,38.51,38.85,38.5,38.79,114986.0
2021-05-17 15:30:00,38.8,39.09,38.75,39.02,175230.0,38.8,39.09,38.75,39.02,175230.0
2021-05-18 09:30:00,39.45,39.58,38.45,39.0,94031.0,39.45,39.58,38.45,39.0,94031.0
2021-05-18 10:00:00,39.0,39.06,38.34,38.74,59577.0,39.0,39.06,38.34,38.74,59577.0
2021-05-18 10:30:00,38.69,38.78,38.11,38.24,70300.0,38.69,38.78,38.11,38.24,70300.0
2021-05-18 11:00:00,38.25,38.28,37.82,38.1,56584.0,38.25,38.28,37.82,38.1,56584.0
2021-05-18 11:30:00,38.06,38.32,37.94,38.17,69743.0,38.06,38.32,37.94,38.17,69743.0
2021-05-18 12:00:00,38.15,38.18,37.88,37.95,78712.0,38.15,38.18,37.88,37.95,78712.0
2021-05-18 12:30:00,37.95,38.18,37.94,38.05,79394.0,37.95,38.18,37.94,38.05,79394.0
2021-05-18 13:00:00,38.07,38.1,37.84,38.09,50307.0,38.07,38.1,37.84,38.09,50307.0
2021-05-18 13:30:00,38.08,38.21,37.94,38.16,45528.0,38.08,38.21,37.94,38.16,45528.0
2021-05-18 14:00:00,38.16,38.16,37.83,37.85,85918.0,38.16,38.16,37.83,37.85,85918.0
2021-05-18 14:30:00,37.86,38.11,37.7,38.08,79867.0,37.86,38.11,37.7,38.08,79867.0
2021-05-18 15:00:00,38.06,38.34,38.0,38.23,109578.0,38.06,38.34,38.0,38.23,109578.0
2021-05-18 15:30:00,38.22,38.25,37.83,37.84,282103.0,38.22,38.25,37.83,37.84,282103.0
2021-05-19 09:30:00,37.28,37.28,36.15,36.66,84946.0,37.28,37.28,36.15,36.66,84946.0
2021-05-19 10:00:00,36.68,36.73,36.12,36.19,84758.0,36.68,36.73,36.12,36.19,84758.0
2021-05-19 10:30:00,36.16,36.27,35.78,36.05,131395.0,36.16,36.27,35.78,36.05,131395.0
2021-05-19 11:00:00,36.02,36.77,35.79,36.75,85744.0,36.02,36.77,35.79,36.75,85744.0
2021-05-19 11:30:00,36.76,37.0,36.51,36.93,159616.0,36.76,37.0,36.51,36.93,159616.0
2021-05-19 12:00:00,36.9,37.24,36.82,36.83,105872.0,36.9,37.24,36.82,36.83,105872.0
2021-05-19 12:30:00,36.83,36.94,36.59,36.82,54044.0,36.83,36.94,36.59,36.82,54044.0
2021-05-19 13:00:00,36.82,36.91,36.51,36.56,23866.0,36.82,36.91,36.51,36.56,23866.0
2021-05-19 13:30:00,36.58,36.64,36.38,36.47,57897.0,36.58,36.64,36.38,36.47,57897.0
2021-05-19 14:00:00,36.51,36.62,35.94,36.29,65308.0,36.51,36.62,35.94,36.29,65308.0
2021-05-19 14:30:00,36.34,36.43,36.03,36.19,38229.0,36.34,36.43,36.03,36.19,38229.0
2021-05-19 15:00:00,36.2,36.51,36.1,36.43,62310.0,36.2,36.51,36.1,36.43,62310.0
2021-05-19 15:30:00,36.43,36.53,36.11,36.49,207024.0,36.43,36.53,36.11,36.49,207024.0
2021-05-20 09:30:00,36.49,36.99,35.43,35.53,47252.0,36.49,36.99,35.43,35.53,47252.0
2021-05-20 10:00:00,35.61,35.87,34.84,35.01,114567.0,35.61,35.87,34.84,35.01,114567.0
2021-05-20 10:30:00,34.98,35.05,34.46,34.54,159421.0,34.98,35.05,34.46,34.54,159421.0
2021-05-20 11:00:00,34.55,34.61,34.32,34.38,240789.0,34.55,34.61,34.32,34.38,240789.0
2021-05-20 11:30:00,34.42,34.79,34.4,34.44,185189.0,34.42,34.79,34.4,34.44,185189.0
2021-05-20 12:00:00,34.44,34.47,34.03,34.06,243607.0,34.44,34.47,34.03,34.06,243607.0
2021-05-20 12:30:00,34.08,34.28,33.96,34.14,157811.0,34.08,34.28,33.96,34.14,157811.0
2021-05-20 13:00:00,34.14,34.22,34.03,34.2,119337.0,34.14,34.22,34.03,34.2,119337.0
2021-05-20 13:30:00,34.2,34.21,33.91,34.1,134116.0,34.2,34.21,33.91,34.1,134116.0
2021-05-20 14:00:00,34.1,34.25,34.05,34.12,164995.0,34.1,34.25,34.05,34.12,164995.0
2021-05-20 14:30:00,34.13,34.22,34.0,34.18,86256.0,34.13,34.22,34.0,34.18,86256.0
2021-05-20 15:00:00,34.18,34.33,34.13,34.24,92380.0,34.18,34.33,34.13,34.24,92380.0
2021-05-20 15:30:00,34.24,34.41,34.08,34.15,318480.0,34.24,34.41,34.08,34.15,318480.0
2021-05-21 09:30:00,34.42,34.74,34.02,34.63,85270.0,34.42,34.74,34.02,34.63,85270.0
2021-05-21 10:00:00,34.59,34.6,33.96,34.04,63101.0,34.59,34.6,33.96,34.04,63101.0
2021-05-21 10:30:00,34.04,34.27,34.03,34.26,71512.0,34.04,34.27,34.03,34.26,71512.0
2021-05-21 11:00:00,34.24,34.34,33.93,33.95,46197.0,34.24,34.34,33.93,33.95,46197.0
2021-05-21 11:30:00,33.93,34.16,33.9,33.96,60640.0,33.93,34.16,33.9,33.96,60640.0
2021-05-21 12:00:00,33.94,34.06,33.67,33.78,117820.0,33.94,34.06,33.67,33.78,117820.0
2021-05-21 12:30:00,33.77,33.87,33.6,33.69,94976.0,33.77,33.87,33.6,33.69,94976.0
2021-05-21 13:00:00,33.71,33.83,33.62,33.72,80165.0,33.71,33.83,33.62,33.72,80165.0
2021-05-21 13:30:00,33.72,34.1,33.72,34.04,175179.0,33.72,34.1,33.72,34.04,175179.0
2021-05-21 14:00:00,34.05,34.23,34.01,34.14,137286.0,34.05,34.23,34.01,34.14,137286.0
2021-05-21 14:30:00,34.14,34.22,34.02,34.14,23823.0,34.14,34.22,34.02,34.14,23823.0
2021-05-21 15:00:00,34.14,34.14,33.92,33.97,54719.0,34.14,34.14,33.92,33.97,54719.0
2021-05-21 15:30:00,33.96,34.13,33.79,33.8,171357.0,33.96,34.13,33.79,33.8,171357.0
2021-05-24 09:30:00,33.88,34.44,33.5,34.3,164894.0,33.88,34.44,33.5,34.3,164894.0
2021-05-24 10:00:00,34.27,34.35,33.81,33.85,141277.0,34.27,34.35,33.81,33.85,141277.0
2021-05-24 10:30:00,33.82,34.27,33.76,34.25,163837.0,33.82,34.27,33.76,34.25,163837.0
2021-05-24 11:00:00,34.27,34.68,34.22,34.65,203414.0,34.27,34.68,34.22,34.65,203414.0
2021-05-24 11:30:00,34.62,34.96,34.59,34.78,145643.0,34.62,34.96,34.59,34.78,145643.0
2021-05-24 12:00:00,34.77,34.97,34.63,34.72,194258.0,34.77,34.97,34.63,34.72,194258.0
2021-05-24 12:30:00,34.74,34.85,34.68,34.72,57589.0,34.74,34.85,34.68,34.72,57589.0
2021-05-24 13:00:00,34.73,35.0,34.73,34.98,76903.0,34.73,35.0,34.73,34.98,76903.0
2021-05-24 13:30:00,34.95,35.18,34.81,35.02,118893.0,34.95,35.18,34.81,35.02,118893.0
2021-05-24 14:00:00,35.02,35.08,34.9,34.95,37149.0,35.02,35.08,34.9,34.95,37149.0
2021-05-24 14:30:00,34.96,35.02,34.91,34.93,31573.0,34.96,35.02,34.91,34.93,31573.0
2021-05-24 15:00:00,34.93,34.98,34.73,34.87,67452.0,34.93,34.98,34.73,34.87,67452.0
2021-05-24 15:30:00,34.89,34.93,34.64,34.74,214441.0,34.89,34.93,34.64,34.74,214441.0
2021-05-25 09:30:00,35.0,35.68,34.74,34.9,167897.0,35.0,35.68,34.74,34.9,167897.0
2021-05-25 10:00:00,34.9,35.33,34.84,35.06,59709.0,34.9,35.33,34.84,35.06,59709.0
2021-05-25 10:30:00,35.05,35.07,34.83,34.83,55490.0,35.05,35.07,34.83,34.83,55490.0
2021-05-25 11:00:00,34.85,34.85,34.29,34.33,74826.0,34.85,34.85,34.29,34.33,74826.0
2021-05-25 11:30:00,34.33,34.77,34.33,34.75,49442.0,34.33,34.77,34.33,34.75,49442.0
2021-05-25 12:00:00,34.73,34.81,34.62,34.7,59183.0,34.73,34.81,34.62,34.7,59183.0
2021-05-25 12:30:00,34.7,34.74,34.57,34.57,29897.0,34.7,34.74,34.57,34.57,29897.0
2021-05-25 13:00:00,34.56,34.77,34.48,34.65,70684.0,34.56,34.77,34.48,34.65,70684.0
2021-05-25 13:30:00,34.68,34.84,34.59,34.78,43001.0,34.68,34.84,34.59,34.78,43001.0
2021-05-25 14:00:00,34.77,34.91,34.69,34.8,108074.0,34.77,34.91,34.69,34.8,108074.0
2021-05-25 14:30:00,34.8,35.0,34.58,34.77,479802.0,34.8,35.0,34.58,34.77,479802.0
2021-05-25 15:00:00,34.79,34.79,34.49,34.58,136734.0,34.79,34.79,34.49,34.58,136734.0
2021-05-25 15:30:00,34.59,35.03,34.51,34.96,998950.0,34.59,35.03,34.51,34.96,998950.0
2021-05-26 09:30:00,39.35,40.92,38.81,39.31,2066562.0,39.35,40.92,38.81,39.31,2066562.0
2021-05-26 10:00:00,39.4,40.68,39.26,40.28,927772.0,39.4,40.68,39.26,40.28,927772.0
2021-05-26 10:30:00,40.36,40.4,39.44,40.07,459605.0,40.36,40.4,39.44,40.07,459605.0
2021-05-26 11:00:00,40.07,40.18,39.6,40.0,232318.0,40.07,40.18,39.6,40.0,232318.0
2021-05-26 11:30:00,39.95,40.14,39.73,39.88,156420.0,39.95,40.14,39.73,39.88,156420.0
2021-05-26 12:00:00,39.89,39.95,39.39,39.39,142027.0,39.89,39.95,39.39,39.39,142027.0
2021-05-26 12:30:00,39.4,39.48,38.84,38.92,272383.0,39.4,39.48,38.84,38.92,272383.0
2021-05-26 13:00:00,38.92,39.34,38.83,38.96,256238.0,38.92,39.34,38.83,38.96,256238.0
2021-05-26 13:30:00,39.01,39.02,38.08,38.08,418513.0,39.01,39.02,38.08,38.08,418513.0
2021-05-26 14:00:00,38.11,38.27,37.57,37.91,400085.0,38.11,38.27,37.57,37.91,400085.0
2021-05-26 14:30:00,37.96,38.13,37.59,37.81,320270.0,37.96,38.13,37.59,37.81,320270.0
2021-05-26 15:00:00,37.8,38.31,37.77,38.3,431649.0,37.8,38.31,37.77,38.3,431649.0
2021-05-26 15:30:00,38.29,38.54,38.12,38.46,1026712.0,38.29,38.54,38.12,38.46,1026712.0
2021-05-27 09:30:00,38.58,39.17,38.02,38.91,196235.0,38.58,39.17,38.02,38.91,196235.0
2021-05-27 10:00:00,38.91,39.05,38.43,38.77,163849.0,38.91,39.05,38.43,38.77,163849.0
2021-05-27 10:30:00,38.78,38.91,38.49,38.73,103415.0,38.78,38.91,38.49,38.73,103415.0
2021-05-27 11:00:00,38.76,38.85,38.4,38.51,73115.0,38.76,38.85,38.4,38.51,73115.0
2021-05-27 11:30:00,38.5,38.5,38.13,38.47,194974.0,38.5,38.5,38.13,38.47,194974.0
2021-05-27 12:00:00,38.42,38.71,38.41,38.61,62944.0,38.42,38.71,38.41,38.61,62944.0
2021-05-27 12:30:00,38.65,38.66,38.46,38.52,34907.0,38.65,38.66,38.46,38.52,34907.0
2021-05-27 13:00:00,38.52,38.86,38.41,38.82,113057.0,38.52,38.86,38.41,38.82,113057.0
2021-05-27 13:30:00,38.83,39.17,38.83,39.09,112235.0,38.83,39.17,38.83,39.09,112235.0
2021-05-27 14:00:00,39.09,39.46,38.96,39.44,135836.0,39.09,39.46,38.96,39.44,135836.0
2021-05-27 14:30:00,39.43,39.58,39.23,39.41,142294.0,39.43,39.58,39.23,39.41,142294.0
2021-05-27 15:00:00,39.41,39.42,39.1,39.38,184613.0,39.41,39.42,39.1,39.38,184613.0
2021-05-27 15:30:00,39.38,39.55,39.2,39.31,326809.0,39.38,39.55,39.2,39.31,326809.0
2021-05-28 09:30:00,39.65,39.65,38.69,38.8,72614.0,39.65,39.65,38.69,38.8,72614.0
2021-05-28 10:00:00,38.77,38.84,37.8,37.95,112709.0,38.77,38.84,37.8,37.95,112709.0
2021-05-28 10:30:00,37.95,38.59,37.65,38.48,209055.0,37.95,38.59,37.65,38.48,209055.0
2021-05-28 11:00:00,38.48,38.69,38.31,38.59,108572.0,38.48,38.69,38.31,38.59,108572.0
2021-05-28 11:30:00,38.61,38.79,38.38,38.68,229187.0,38.61,38.79,38.38,38.68,229187.0
2021-05-28 12:00:00,38.65,38.87,38.58,38.84,170230.0,38.65,38.87,38.58,38.84,170230.0
2021-05-28 12:30:00,38.83,39.04,38.75,38.94,108817.0,38.83,39.04,38.75,38.94,108817.0
2021-05-28 13:00:00,38.91,39.24,38.91,39.07,116658.0,38.91,39.24,38.91,39.07,116658.0
2021-05-28 13:30:00,39.08,39.4,39.07,39.3,124560.0,39.08,39.4,39.07,39.3,124560.0
2021-05-28 14:00:00,39.31,39.44,39.04,39.19,144145.0,39.31,39.44,39.04,39.19,144145.0
2021-05-28 14:30:00,39.17,39.27,39.1,39.12,58758.0,39.17,39.27,39.1,39.12,58758.0
2021-05-28 15:00:00,39.11,39.17,38.99,39.1,113064.0,39.11,39.17,38.99,39.1,113064.0
2021-05-28 15:30:00,39.11,39.21,39.0,39.17,341485.0,39.11,39.21,39.0,39.17,341485.0
2021-06-01 09:30:00,39.54,39.93,39.16,39.16,141165.0,39.54,39.93,39.16,39.16,141165.0
2021-06-01 10:00:00,39.21,39.68,39.16,39.52,77509.0,39.21,39.68,39.16,39.52,77509.0
2021-06-01 10:30:00,39.54,39.72,39.14,39.35,72635.0,39.54,39.72,39.14,39.35,72635.0
2021-06-01 11:00:00,39.36,39.58,39.3,39.39,57372.0,39.36,39.58,39.3,39.39,57372.0
2021-06-01 11:30:00,39.39,39.5,39.23,39.43,34365.0,39.39,39.5,39.23,39.43,34365.0
2021-06-01 12:00:00,39.41,39.75,39.31,39.64,137687.0,39.41,39.75,39.31,39.64,137687.0
2021-06-01 12:30:00,39.63,39.83,39.29,39.3,95973.0,39.63,39.83,39.29,39.3,95973.0
2021-06-01 13:00:00,39.3,39.47,39.15,39.44,61174.0,39.3,39.47,39.15,39.44,61174.0
2021-06-01 13:30:00,39.43,39.43,39.16,39.26,58701.0,39.43,39.43,39.16,39.26,58701.0
2021-06-01 14:00:00,39.24,39.29,38.85,38.99,151675.0,39.24,39.29,38.85,38.99,151675.0
2021-06-01 14:30:00,38.98,38.98,38.76,38.95,116370.0,38.98,38.98,38.76,38.95,116370.0
2021-06-01 15:00:00,38.95,38.98,38.69,38.85,247764.0,38.95,38.98,38.69,38.85,247764.0
2021-06-01 15:30:00,38.84,38.87,38.65,38.77,245178.0,38.84,38.87,38.65,38.77,245178.0
2021-06-02 09:30:00,38.83,39.14,37.5,37.63,135716.0,38.83,39.14,37.5,37.63,135716.0
2021-06-02 10:00:00,37.61,37.86,37.4,37.49,94544.0,37.61,37.86,37.4,37.49,94544.0
2021-06-02 10:30:00,37.5,37.78,37.36,37.75,72522.0,37.5,37.78,37.36,37.75,72522.0
2021-06-02 11:00:00,37.76,37.88,37.68,37.81,65495.0,37.76,37.88,37.68,37.81,65495.0
2021-06-02 11:30:00,37.77,37.91,37.56,37.86,85708.0,37.77,37.91,37.56,37.86,85708.0
2021-06-02 12:00:00,37.84,37.84,37.56,37.61,115310.0,37.84,37.84,37.56,37.61,115310.0
2021-06-02 12:30:00,37.61,37.67,37.32,37.63,142542.0,37.61,37.67,37.32,37.63,142542.0
2021-06-02 13:00:00,37.63,37.99,37.58,37.83,87929.0,37.63,37.99,37.58,37.83,87929.0
2021-06-02 13:30:00,37.81,37.95,37.6,37.73,119077.0,37.81,37.95,37.6,37.73,119077.0
2021-06-02 14:00:00,37.75,37.95,37.53,37.89,208782.0,37.75,37.95,37.53,37.89,208782.0
2021-06-02 14:30:00,37.89,37.98,37.7,37.78,156615.0,37.89,37.98,37.7,37.78,156615.0
2021-06-02 15:00:00,37.8,37.97,37.75,37.77,114299.0,37.8,37.97,37.75,37.77,114299.0
2021-06-02 15:30:00,37.75,37.92,37.58,37.87,288816.0,37.75,37.92,37.58,37.87,288816.0
2021-06-03 09:30:00,37.51,37.93,36.59,36.83,153980.0,37.51,37.93,36.59,36.83,153980.0
2021-06-03 10:00:00,36.83,37.09,36.62,37.09,73580.0,36.83,37.09,36.62,37.09,73580.0
2021-06-03 10:30:00,37.11,37.38,37.03,37.33,29942.0,37.11,37.38,37.03,37.33,29942.0
2021-06-03 11:00:00,37.33,37.57,37.22,37.57,58580.0,37.33,37.57,37.22,37.57,58580.0
2021-06-03 11:30:00,37.53,37.71,37.39,37.6,46988.0,37.53,37.71,37.39,37.6,46988.0
2021-06-03 12:00:00,37.61,38.05,37.59,37.98,67505.0,37.61,38.05,37.59,37.98,67505.0
2021-06-03 12:30:00,38.0,38.05,37.76,37.96,67674.0,38.0,38.05,37.76,37.96,67674.0
2021-06-03 13:00:00,37.96,37.99,37.72,37.86,60256.0,37.96,37.99,37.72,37.86,60256.0
2021-06-03 13:30:00,37.84,37.85,37.67,37.78,27232.0,37.84,37.85,37.67,37.78,27232.0
2021-06-03 14:00:00,37.8,37.8,37.52,37.59,46385.0,37.8,37.8,37.52,37.59,46385.0
2021-06-03 14:30:00,37.57,37.61,37.3,37.32,32244.0,37.57,37.61,37.3,37.32,32244.0
2021-06-03 15:00:00,37.31,37.35,37.1,37.23,41902.0,37.31,37.35,37.1,37.23,41902.0
2021-06-03 15:30:00,37.25,37.25,37.02,37.13,166044.0,37.25,37.25,37.02,37.13,166044.0
2021-06-04 09:30:00,37.28,37.77,36.43,36.61,95047.0,37.28,37.77,36.43,36.61,95047.0
2021-06-04 10:00:00,36.64,36.64,36.02,36.23,203843.0,36.64,36.64,36.02,36.23,203843.0
2021-06-04 10:30:00,36.27,36.85,36.21,36.83,189060.0,36.27,36.85,36.21,36.83,189060.0
2021-06-04 11:00:00,36.83,36.95,36.69,36.93,73430.0,36.83,36.95,36.69,36.93,73430.0
2021-06-04 11:30:00,36.92,37.06,36.82,37.04,88061.0,36.92,37.06,36.82,37.04,88061.0
2021-06-04 12:00:00,37.03,37.34,37.03,37.16,172058.0,37.03,37.34,37.03,37.16,172058.0
2021-06-04 12:30:00,37.16,37.45,37.13,37.3,102147.0,37.16,37.45,37.13,37.3,102147.0
2021-06-04 13:00:00,37.29,37.57,37.29,37.55,104711.0,37.29,37.57,37.29,37.55,104711.0
2021-06-04 13:30:00,37.55,37.66,37.41,37.63,102765.0,37.55,37.66,37.41,37.63,102765.0
2021-06-04 14:00:00,37.65,37.65,37.3,37.32,53199.0,37.65,37.65,37.3,37.32,53199.0
2021-06-04 14:30:00,37.33,37.38,36.97,36.99,151706.0,37.33,37.38,36.97,36.99,151706.0
2021-06-04 15:00:00,37.0,37.36,36.92,37.32,111648.0,37.0,37.36,36.92,37.32,111648.0
2021-06-04 15:30:00,37.34,37.39,37.12,37.21,271370.0,37.34,37.39,37.12,37.21,271370.0
2021-06-07 09:30:00,37.29,38.72,37.29,38.5,221957.0,37.29,38.72,37.29,38.5,221957.0
2021-06-07 10:00:00,38.52,38.71,38.27,38.46,143512.0,38.52,38.71,38.27,38.46,143512.0
2021-06-07 10:30:00,38.46,38.52,38.05,38.26,113148.0,38.46,38.52,38.05,38.26,113148.0
2021-06-07 11:00:00,38.27,38.38,38.0,38.29,142294.0,38.27,38.38,38.0,38.29,142294.0
2021-06-07 11:30:00,38.3,38.34,38.1,38.26,147460.0,38.3,38.34,38.1,38.26,147460.0
2021-06-07 12:00:00,38.23,38.24,37.9,37.99,165822.0,38.23,38.24,37.9,37.99,165822.0
2021-06-07 12:30:00,37.98,38.15,37.84,38.09,53923.0,37.98,38.15,37.84,38.09,53923.0
2021-06-07 13:00:00,38.09,38.14,37.99,38.05,70661.0,38.09,38.14,37.99,38.05,70661.0
2021-06-07 13:30:00,38.05,38.14,38.01,38.04,61316.0,38.05,38.14,38.01,38.04,61316.0
2021-06-07 14:00:00,38.06,38.28,38.0,38.27,46064.0,38.06,38.28,38.0,38.27,46064.0
2021-06-07 14:30:00,38.26,38.33,38.11,38.13,107216.0,38.26,38.33,38.11,38.13,107216.0
2021-06-07 15:00:00,38.11,38.16,37.95,38.09,85055.0,38.11,38.16,37.95,38.09,85055.0
2021-06-07 15:30:00,38.09,38.19,38.01,38.16,192092.0,38.09,38.19,38.01,38.16,192092.0
2021-06-08 09:30:00,38.17,38.19,37.37,37.62,97144.0,38.17,38.19,37.37,37.62,97144.0
2021-06-08 10:00:00,37.68,38.34,37.67,38.3,61729.0,37.68,38.34,37.67,38.3,61729.0
2021-06-08 10:30:00,38.32,38.62,38.28,38.61,77125.0,38.32,38.62,38.28,38.61,77125.0
2021-06-08 11:00:00,38.66,38.7,38.3,38.46,54216.0,38.66,38.7,38.3,38.46,54216.0
2021-06-08 11:30:00,38.42,38.72,38.42,38.55,61566.0,38.42,38.72,38.42,38.55,61566.0
2021-06-08 12:00:00,38.56,38.76,38.55,38.73,27961.0,38.56,38.76,38.55,38.73,27961.0
2021-06-08 12:30:00,38.72,38.78,38.52,38.53,31342.0,38.72,38.78,38.52,38.53,31342.0
2021-06-08 13:00:00,38.55,38.91,38.55,38.78,51528.0,38.55,38.91,38.55,38.78,51528.0
2021-06-08 13:30:00,38.79,39.02,38.78,38.96,84484.0,38.79,39.02,38.78,38.96,84484.0
2021-06-08 14:00:00,38.96,39.12,38.9,39.06,31030.0,38.96,39.12,38.9,39.06,31030.0
2021-06-08 14:30:00,39.05,39.06,38.87,38.96,54476.0,39.05,39.06,38.87,38.96,54476.0
2021-06-08 15:00:00,38.96,39.09,38.94,38.98,49775.0,38.96,39.09,38.94,38.98,49775.0
2021-06-08 15:30:00,38.96,39.06,38.79,38.8,178347.0,38.96,39.06,38.79,38.8,178347.0
2021-06-09 09:30:00,38.9,39.05,37.83,37.91,148456.0,38.9,39.05,37.83,37.91,148456.0
2021-06-09 10:00:00,37.91,38.52,37.91,38.39,125180.0,37.91,38.52,37.91,38.39,125180.0
2021-06-09 10:30:00,38.39,38.53,38.19,38.4,127288.0,38.39,38.53,38.19,38.4,127288.0
2021-06-09 11:00:00,38.42,38.72,38.33,38.53,104151.0,38.42,38.72,38.33,38.53,104151.0
2021-06-09 11:30:00,38.52,38.53,37.86,37.87,110757.0,38.52,38.53,37.86,37.87,110757.0
2021-06-09 12:00:00,37.9,38.27,37.88,38.16,111069.0,37.9,38.27,37.88,38.16,111069.0
2021-06-09 12:30:00,38.13,38.33,38.07,38.13,72277.0,38.13,38.33,38.07,38.13,72277.0
2021-06-09 13:00:00,38.14,38.24,37.87,37.88,94779.0,38.14,38.24,37.87,37.88,94779.0
2021-06-09 13:30:00,37.88,37.91,37.71,37.76,141291.0,37.88,37.91,37.71,37.76,141291.0
2021-06-09 14:00:00,37.76,37.97,37.74,37.9,144834.0,37.76,37.97,37.74,37.9,144834.0
2021-06-09 14:30:00,37.89,38.03,37.73,37.95,86243.0,37.89,38.03,37.73,37.95,86243.0
2021-06-09 15:00:00,37.94,37.95,37.73,37.77,73873.0,37.94,37.95,37.73,37.77,73873.0
2021-06-09 15:30:00,37.77,37.94,37.74,37.83,212047.0,37.77,37.94,37.74,37.83,212047.0
2021-06-10 09:30:00,38.13,39.02,37.89,38.59,181606.0,38.13,39.02,37.89,38.59,181606.0
2021-06-10 10:00:00,38.61,38.86,37.94,38.23,178612.0,38.61,38.86,37.94,38.23,178612.0
2021-06-10 10:30:00,38.23,38.25,37.8,38.11,143903.0,38.23,38.25,37.8,38.11,143903.0
2021-06-10 11:00:00,38.1,38.24,38.0,38.09,102579.0,38.1,38.24,38.0,38.09,102579.0
2021-06-10 11:30:00,38.07,38.1,37.86,37.92,71808.0,38.07,38.1,37.86,37.92,71808.0
2021-06-10 12:00:00,37.95,38.25,37.88,38.12,197916.0,37.95,38.25,37.88,38.12,197916.0
2021-06-10 12:30:00,38.13,38.42,38.11,38.38,109027.0,38.13,38.42,38.11,38.38,109027.0
2021-06-10 13:00:00,38.41,38.59,38.32,38.4,107675.0,38.41,38.59,38.32,38.4,107675.0
2021-06-10 13:30:00,38.38,38.51,38.33,38.37,14428.0,38.38,38.51,38.33,38.37,14428.0
2021-06-10 14:00:00,38.34,38.36,38.18,38.2,82316.0,38.34,38.36,38.18,38.2,82316.0
2021-06-10 14:30:00,38.18,38.42,38.18,38.36,179118.0,38.18,38.42,38.18,38.36,179118.0
2021-06-10 15:00:00,38.36,38.36,38.2,38.22,51242.0,38.36,38.36,38.2,38.22,51242.0
2021-06-10 15:30:00,38.22,38.29,38.06,38.09,149433.0,38.22,38.29,38.06,38.09,149433.0
2021-06-11 09:30:00,38.19,38.89,38.19,38.62,171794.0,38.19,38.89,38.19,38.62,171794.0
2021-06-11 10:00:00,38.63,38.86,38.45,38.82,87138.0,38.63,38.86,38.45,38.82,87138.0
2021-06-11 10:30:00,38.82,39.48,38.81,39.15,393791.0,38.82,39.48,38.81,39.15,393791.0
2021-06-11 11:00:00,39.13,39.36,38.98,39.18,67747.0,39.13,39.36,38.98,39.18,67747.0
2021-06-11 11:30:00,39.17,39.29,39.06,39.12,52312.0,39.17,39.29,39.06,39.12,52312.0
2021-06-11 12:00:00,39.11,39.14,38.83,38.9,65475.0,39.11,39.14,38.83,38.9,65475.0
2021-06-11 12:30:00,38.9,38.9,38.63,38.88,113007.0,38.9,38.9,38.63,38.88,113007.0
2021-06-11 13:00:00,38.87,38.89,38.65,38.72,56515.0,38.87,38.89,38.65,38.72,56515.0
2021-06-11 13:30:00,38.7,38.86,38.53,38.55,74695.0,38.7,38.86,38.53,38.55,74695.0
2021-06-11 14:00:00,38.57,38.62,38.33,38.36,137894.0,38.57,38.62,38.33,38.36,137894.0
2021-06-11 14:30:00,38.37,38.52,38.33,38.45,27107.0,38.37,38.52,38.33,38.45,27107.0
2021-06-11 15:00:00,38.45,38.56,38.45,38.5,59898.0,38.45,38.56,38.45,38.5,59898.0
2021-06-11 15:30:00,38.5,38.66,38.45,38.63,200643.0,38.5,38.66,38.45,38.63,200643.0
2021-06-14 09:30:00,38.65,38.98,38.5,38.74,77524.0,38.65,38.98,38.5,38.74,77524.0
2021-06-14 10:00:00,38.71,39.1,38.62,38.96,67243.0,38.71,39.1,38.62,38.96,67243.0
2021-06-14 10:30:00,38.94,39.03,38.72,38.89,73047.0,38.94,39.03,38.72,38.89,73047.0
2021-06-14 11:00:00,38.89,39.0,38.51,38.61,47327.0,38.89,39.0,38.51,38.61,47327.0
2021-06-14 11:30:00,38.62,38.62,38.32,38.48,47314.0,38.62,38.62,38.32,38.48,47314.0
2021-06-14 12:00:00,38.49,38.53,38.37,38.44,61997.0,38.49,38.53,38.37,38.44,61997.0
2021-06-14 12:30:00,38.42,38.43,38.25,38.33,30079.0,38.42,38.43,38.25,38.33,30079.0
2021-06-14 13:00:00,38.31,38.42,38.17,38.24,49802.0,38.31,38.42,38.17,38.24,49802.0
2021-06-14 13:30:00,38.22,38.32,38.16,38.18,35788.0,38.22,38.32,38.16,38.18,35788.0
2021-06-14 14:00:00,38.19,38.25,38.08,38.14,50149.0,38.19,38.25,38.08,38.14,50149.0
2021-06-14 14:30:00,38.14,38.17,38.01,38.16,46775.0,38.14,38.17,38.01,38.16,46775.0
2021-06-14 15:00:00,38.16,38.39,38.08,38.37,128765.0,38.16,38.39,38.08,38.37,128765.0
2021-06-14 15:30:00,38.37,38.57,38.35,38.54,170445.0,38.37,38.57,38.35,38.54,170445.0
2021-06-15 09:30:00,38.55,39.0,37.73,38.05,134122.0,38.55,39.0,37.73,38.05,134122.0
2021-06-15 10:00:00,38.04,38.25,37.67,37.67,80015.0,38.04,38.25,37.67,37.67,80015.0
2021-06-15 10:30:00,37.69,37.76,37.45,37.67,86896.0,37.69,37.76,37.45,37.67,86896.0
2021-06-15 11:00:00,37.65,37.95,37.53,37.79,65281.0,37.65,37.95,37.53,37.79,65281.0
2021-06-15 11:30:00,37.73,37.74,37.31,37.34,40323.0,37.73,37.74,37.31,37.34,40323.0
2021-06-15 12:00:00,37.37,37.83,37.32,37.83,150439.0,37.37,37.83,37.32,37.83,150439.0
2021-06-15 12:30:00,37.79,37.92,37.56,37.91,123223.0,37.79,37.92,37.56,37.91,123223.0
2021-06-15 13:00:00,37.91,38.1,37.82,37.85,99722.0,37.91,38.1,37.82,37.85,99722.0
2021-06-15 13:30:00,37.84,38.06,37.82,37.98,105023.0,37.84,38.06,37.82,37.98,105023.0
2021-06-15 14:00:00,37.97,38.04,37.86,37.9,127121.0,37.97,38.04,37.86,37.9,127121.0
2021-06-15 14:30:00,37.89,37.9,37.67,37.83,139379.0,37.89,37.9,37.67,37.83,139379.0
2021-06-15 15:00:00,37.81,37.98,37.81,37.9,92701.0,37.81,37.98,37.81,37.9,92701.0
2021-06-15 15:30:00,37.9,38.11,37.8,38.08,288239.0,37.9,38.11,37.8,38.08,288239.0
2021-06-16 09:30:00,37.91,38.26,37.39,37.62,56164.0,37.91,38.26,37.39,37.62,56164.0
2021-06-16 10:00:00,37.61,37.98,37.4,37.75,47152.0,37.61,37.98,37.4,37.75,47152.0
2021-06-16 10:30:00,37.83,38.27,37.77,38.26,64107.0,37.83,38.27,37.77,38.26,64107.0
2021-06-16 11:00:00,38.25,38.7,38.24,38.7,103807.0,38.25,38.7,38.24,38.7,103807.0
2021-06-16 11:30:00,38.7,39.0,38.64,38.97,74732.0,38.7,39.0,38.64,38.97,74732.0
2021-06-16 12:00:00,38.95,38.98,38.73,38.8,60066.0,38.95,38.98,38.73,38.8,60066.0
2021-06-16 12:30:00,38.82,38.88,38.67,38.81,75658.0,38.82,38.88,38.67,38.81,75658.0
2021-06-16 13:00:00,38.83,38.84,38.65,38.68,73392.0,38.83,38.84,38.65,38.68,73392.0
2021-06-16 13:30:00,38.7,38.97,38.7,38.92,69499.0,38.7,38.97,38.7,38.92,69499.0
2021-06-16 14:00:00,38.82,39.12,38.4,38.95,86491.0,38.82,39.12,38.4,38.95,86491.0
2021-06-16 14:30:00,38.94,39.05,38.65,38.77,106822.0,38.94,39.05,38.65,38.77,106822.0
2021-06-16 15:00:00,38.75,39.01,38.62,38.89,120850.0,38.75,39.01,38.62,38.89,120850.0
2021-06-16 15:30:00,38.9,39.02,38.7,38.94,178669.0,38.9,39.02,38.7,38.94,178669.0
2021-06-17 09:30:00,38.97,39.89,38.95,39.15,165464.0,38.97,39.89,38.95,39.15,165464.0
2021-06-17 10:00:00,39.17,39.48,38.31,38.31,147275.0,39.17,39.48,38.31,38.31,147275.0
2021-06-17 10:30:00,38.36,38.5,38.02,38.13,87762.0,38.36,38.5,38.02,38.13,87762.0
2021-06-17 11:00:00,38.12,38.15,37.78,37.78,52239.0,38.12,38.15,37.78,37.78,52239.0
2021-06-17 11:30:00,37.78,37.94,37.61,37.62,77934.0,37.78,37.94,37.61,37.62,77934.0
2021-06-17 12:00:00,37.62,37.8,37.51,37.54,79922.0,37.62,37.8,37.51,37.54,79922.0
2021-06-17 12:30:00,37.51,37.98,37.51,37.98,36272.0,37.51,37.98,37.51,37.98,36272.0
2021-06-17 13:00:00,38.0,38.28,37.9,38.25,73353.0,38.0,38.28,37.9,38.25,73353.0
2021-06-17 13:30:00,38.21,38.44,38.17,38.23,62195.0,38.21,38.44,38.17,38.23,62195.0
2021-06-17 14:00:00,38.22,38.35,38.12,38.22,30906.0,38.22,38.35,38.12,38.22,30906.0
2021-06-17 14:30:00,38.18,38.18,38.02,38.09,52064.0,38.18,38.18,38.02,38.09,52064.0
2021-06-17 15:00:00,38.09,38.3,38.05,38.23,143198.0,38.09,38.3,38.05,38.23,143198.0
2021-06-17 15:30:00,38.24,38.34,38.12,38.15,153275.0,38.24,38.34,38.12,38.15,153275.0
2021-06-18 09:30:00,37.41,37.58,36.81,36.96,277203.0,37.41,37.58,36.81,36.96,277203.0
2021-06-18 10:00:00,36.93,37.08,36.67,37.0,98851.0,36.93,37.08,36.67,37.0,98851.0
2021-06-18 10:30:00,37.02,37.29,36.79,37.15,219749.0,37.02,37.29,36.79,37.15,219749.0
2021-06-18 11:00:00,37.13,37.52,37.03,37.15,82433.0,37.13,37.52,37.03,37.15,82433.0
2021-06-18 11:30:00,37.14,37.44,37.14,37.2,75180.0,37.14,37.44,37.14,37.2,75180.0
2021-06-18 12:00:00,37.18,37.53,37.15,37.51,85537.0,37.18,37.53,37.15,37.51,85537.0
2021-06-18 12:30:00,37.51,37.62,37.39,37.48,83634.0,37.51,37.62,37.39,37.48,83634.0
2021-06-18 13:00:00,37.47,37.6,37.19,37.27,48805.0,37.47,37.6,37.19,37.27,48805.0
2021-06-18 13:30:00,37.26,37.47,37.26,37.45,48623.0,37.26,37.47,37.26,37.45,48623.0
2021-06-18 14:00:00,37.44,37.62,37.37,37.5,116261.0,37.44,37.62,37.37,37.5,116261.0
2021-06-18 14:30:00,37.51,37.51,37.06,37.11,103292.0,37.51,37.51,37.06,37.11,103292.0
2021-06-18 15:00:00,37.12,37.14,36.89,36.9,110369.0,37.12,37.14,36.89,36.9,110369.0
2021-06-18 15:30:00,36.9,37.25,36.84,37.2,606873.0,36.9,37.25,36.84,37.2,606873.0
2021-06-21 09:30:00,37.71,38.3,37.4,37.75,153990.0,37.71,38.3,37.4,37.75,153990.0
2021-06-21 10:00:00,37.72,37.8,37.34,37.5,161541.0,37.72,37.8,37.34,37.5,161541.0
2021-06-21 10:30:00,37.51,37.89,37.49,37.58,91358.0,37.51,37.89,37.49,37.58,91358.0
2021-06-21 11:00:00,37.6,37.66,37.4,37.6,91051.0,37.6,37.66,37.4,37.6,91051.0
2021-06-21 11:30:00,37.62,37.85,37.6,37.67,79423.0,37.62,37.85,37.6,37.67,79423.0
2021-06-21 12:00:00,37.68,37.79,37.35,37.38,96354.0,37.68,37.79,37.35,37.38,96354.0
2021-06-21 12:30:00,37.39,37.51,37.31,37.4,88036.0,37.39,37.51,37.31,37.4,88036.0
2021-06-21 13:00:00,37.37,37.53,37.15,37.18,97089.0,37.37,37.53,37.15,37.18,97089.0
2021-06-21 13:30:00,37.18,37.23,37.05,37.14,51171.0,37.18,37.23,37.05,37.14,51171.0
2021-06-21 14:00:00,37.15,37.51,37.15,37.51,49881.0,37.15,37.51,37.15,37.51,49881.0
2021-06-21 14:30:00,37.52,37.61,37.06,37.09,193947.0,37.52,37.61,37.06,37.09,193947.0
2021-06-21 15:00:00,37.1,37.3,36.79,36.91,310828.0,37.1,37.3,36.79,36.91,310828.0
2021-06-21 15:30:00,36.92,36.95,36.67,36.7,442699.0,36.92,36.95,36.67,36.7,442699.0
2021-06-22 09:30:00,36.5,36.76,36.19,36.58,57349.0,36.5,36.76,36.19,36.58,57349.0
2021-06-22 10:00:00,36.55,37.25,36.55,37.22,82862.0,36.55,37.25,36.55,37.22,82862.0
2021-06-22 10:30:00,37.19,37.6,37.11,37.56,142637.0,37.19,37.6,37.11,37.56,142637.0
2021-06-22 11:00:00,37.55,37.73,37.48,37.66,607232.0,37.55,37.73,37.48,37.66,607232.0
2021-06-22 11:30:00,37.66,37.97,37.64,37.9,149033.0,37.66,37.97,37.64,37.9,149033.0
2021-06-22 12:00:00,37.89,37.96,37.73,37.94,77081.0,37.89,37.96,37.73,37.94,77081.0
2021-06-22 12:30:00,37.94,37.94,37.65,37.77,88517.0,37.94,37.94,37.65,37.77,88517.0
2021-06-22 13:00:00,37.76,37.9,37.61,37.65,62805.0,37.76,37.9,37.61,37.65,62805.0
2021-06-22 13:30:00,37.65,37.73,37.56,37.66,45827.0,37.65,37.73,37.56,37.66,45827.0
2021-06-22 14:00:00,37.66,37.96,37.62,37.89,155543.0,37.66,37.96,37.62,37.89,155543.0
2021-06-22 14:30:00,37.89,38.11,37.86,38.06,166560.0,37.89,38.11,37.86,38.06,166560.0
2021-06-22 15:00:00,38.05,38.46,38.05,38.38,352319.0,38.05,38.46,38.05,38.38,352319.0
2021-06-22 15:30:00,38.38,38.48,38.24,38.44,452589.0,38.38,38.48,38.24,38.44,452589.0
2021-06-23 09:30:00,38.84,39.25,38.56,39.12,218968.0,38.84,39.25,38.56,39.12,218968.0
2021-06-23 10:00:00,39.13,39.48,38.98,39.33,94731.0,39.13,39.48,38.98,39.33,94731.0
2021-06-23 10:30:00,39.33,39.57,39.25,39.47,86958.0,39.33,39.57,39.25,39.47,86958.0
2021-06-23 11:00:00,39.49,39.51,39.27,39.36,97453.0,39.49,39.51,39.27,39.36,97453.0
2021-06-23 11:30:00,39.36,39.47,39.26,39.47,51392.0,39.36,39.47,39.26,39.47,51392.0
2021-06-23 12:00:00,39.46,39.79,39.45,39.75,140594.0,39.46,39.79,39.45,39.75,140594.0
2021-06-23 12:30:00,39.73,39.87,39.52,39.73,109540.0,39.73,39.87,39.52,39.73,109540.0
2021-06-23 13:00:00,39.78,39.93,39.71,39.89,79710.0,39.78,39.93,39.71,39.89,79710.0
2021-06-23 13:30:00,39.89,39.98,39.81,39.96,130726.0,39.89,39.98,39.81,39.96,130726.0
2021-06-23 14:00:00,39.95,40.16,39.94,40.02,177139.0,39.95,40.16,39.94,40.02,177139.0
2021-06-23 14:30:00,40.01,40.16,39.88,40.1,111372.0,40.01,40.16,39.88,40.1,111372.0
2021-06-23 15:00:00,40.12,40.2,40.07,40.16,96825.0,40.12,40.2,40.07,40.16,96825.0
2021-06-23 15:30:00,40.16,40.27,40.02,40.04,282445.0,40.16,40.27,40.02,40.04,282445.0
2021-06-24 09:30:00,40.24,40.4,39.78,39.93,70120.0,40.24,40.4,39.78,39.93,70120.0
2021-06-24 10:00:00,39.89,39.95,39.58,39.85,114983.0,39.89,39.95,39.58,39.85,114983.0
2021-06-24 10:30:00,39.86,40.03,39.77,39.86,87019.0,39.86,40.03,39.77,39.86,87019.0
2021-06-24 11:00:00,39.87,39.98,39.83,39.92,31097.0,39.87,39.98,39.83,39.92,31097.0
2021-06-24 11:30:00,39.96,40.01,39.83,39.96,27392.0,39.96,40.01,39.83,39.96,27392.0
2021-06-24 12:00:00,39.98,40.0,39.86,39.93,22984.0,39.98,40.0,39.86,39.93,22984.0
2021-06-24 12:30:00,39.94,40.29,39.88,40.18,37230.0,39.94,40.29,39.88,40.18,37230.0
2021-06-24 13:00:00,40.22,40.22,40.03,40.04,24620.0,40.22,40.22,40.03,40.04,24620.0
2021-06-24 13:30:00,40.05,40.37,40.04,40.33,61062.0,40.05,40.37,40.04,40.33,61062.0
2021-06-24 14:00:00,40.35,40.4,40.27,40.38,37794.0,40.35,40.4,40.27,40.38,37794.0
2021-06-24 14:30:00,40.39,40.43,40.27,40.37,46737.0,40.39,40.43,40.27,40.37,46737.0
2021-06-24 15:00:00,40.37,40.55,40.36,40.43,85327.0,40.37,40.55,40.36,40.43,85327.0
2021-06-24 15:30:00,40.44,40.48,40.37,40.42,220270.0,40.44,40.48,40.37,40.42,220270.0
2021-06-25 09:30:00,40.81,41.0,40.56,40.81,77946.0,40.81,41.0,40.56,40.81,77946.0
2021-06-25 10:00:00,40.85,41.84,40.8,41.58,81712.0,40.85,41.84,40.8,41.58,81712.0
2021-06-25 10:30:00,41.59,42.1,41.53,41.68,114343.0,41.59,42.1,41.53,41.68,114343.0
2021-06-25 11:00:00,41.68,41.95,41.56,41.83,75390.0,41.68,41.95,41.56,41.83,75390.0
2021-06-25 11:30:00,41.81,41.94,41.72,41.86,86883.0,41.81,41.94,41.72,41.86,86883.0
2021-06-25 12:00:00,41.86,42.02,41.69,41.82,94471.0,41.86,42.02,41.69,41.82,94471.0
2021-06-25 12:30:00,41.83,42.02,41.72,41.78,63069.0,41.83,42.02,41.72,41.78,63069.0
2021-06-25 13:00:00,41.77,41.85,41.42,41.44,59169.0,41.77,41.85,41.42,41.44,59169.0
2021-06-25 13:30:00,41.43,41.69,41.38,41.61,108429.0,41.43,41.69,41.38,41.61,108429.0
2021-06-25 14:00:00,41.6,41.75,41.52,41.65,115900.0,41.6,41.75,41.52,41.65,115900.0
2021-06-25 14:30:00,41.65,41.73,41.49,41.7,81960.0,41.65,41.73,41.49,41.7,81960.0
2021-06-25 15:00:00,41.7,41.86,41.64,41.69,101033.0,41.7,41.86,41.64,41.69,101033.0
2021-06-25 15:30:00,41.69,41.69,41.11,41.2,386933.0,41.69,41.69,41.11,41.2,386933.0
2021-06-28 09:30:00,41.53,41.78,40.78,41.56,148051.0,41.53,41.78,40.78,41.56,148051.0
2021-06-28 10:00:00,41.57,41.6,40.47,40.65,128431.0,41.57,41.6,40.47,40.65,128431.0
2021-06-28 10:30:00,40.65,40.72,40.32,40.5,53852.0,40.65,40.72,40.32,40.5,53852.0
2021-06-28 11:00:00,40.49,40.55,40.15,40.24,34398.0,40.49,40.55,40.15,40.24,34398.0
2021-06-28 11:30:00,40.25,40.28,39.79,39.93,66608.0,40.25,40.28,39.79,39.93,66608.0
2021-06-28 12:00:00,39.95,40.03,39.81,39.95,72459.0,39.95,40.03,39.81,39.95,72459.0
2021-06-28 12:30:00,39.97,40.02,39.71,39.94,71294.0,39.97,40.02,39.71,39.94,71294.0
2021-06-28 13:00:00,39.93,39.93,39.33,39.41,59952.0,39.93,39.93,39.33,39.41,59952.0
2021-06-28 13:30:00,39.43,39.55,39.26,39.47,44502.0,39.43,39.55,39.26,39.47,44502.0
2021-06-28 14:00:00,39.47,39.76,39.47,39.74,42872.0,39.47,39.76,39.47,39.74,42872.0
2021-06-28 14:30:00,39.76,39.78,39.62,39.64,45982.0,39.76,39.78,39.62,39.64,45982.0
2021-06-28 15:00:00,39.64,39.77,39.54,39.62,62854.0,39.64,39.77,39.54,39.62,62854.0
2021-06-28 15:30:00,39.62,39.86,39.59,39.81,267462.0,39.62,39.86,39.59,39.81,267462.0
2021-06-29 09:30:00,39.71,40.33,39.5,39.59,74991.0,39.71,40.33,39.5,39.59,74991.0
2021-06-29 10:00:00,39.56,39.9,39.5,39.77,137274.0,39.56,39.9,39.5,39.77,137274.0
2021-06-29 10:30:00,39.78,40.36,39.75,40.32,149985.0,39.78,40.36,39.75,40.32,149985.0
2021-06-29 11:00:00,40.32,40.61,40.3,40.45,83542.0,40.32,40.61,40.3,40.45,83542.0
2021-06-29 11:30:00,40.46,40.67,40.28,40.52,84097.0,40.46,40.67,40.28,40.52,84097.0
2021-06-29 12:00:00,40.52,40.59,40.07,40.07,48509.0,40.52,40.59,40.07,40.07,48509.0
2021-06-29 12:30:00,40.08,40.19,40.0,40.03,51453.0,40.08,40.19,40.0,40.03,51453.0
2021-06-29 13:00:00,40.04,40.12,39.94,39.99,41896.0,40.04,40.12,39.94,39.99,41896.0
2021-06-29 13:30:00,40.0,40.14,39.99,40.07,55417.0,40.0,40.14,39.99,40.07,55417.0
2021-06-29 14:00:00,40.08,40.2,39.98,40.18,69236.0,40.08,40.2,39.98,40.18,69236.0
2021-06-29 14:30:00,40.17,40.17,39.84,40.09,97527.0,40.17,40.17,39.84,40.09,97527.0
2021-06-29 15:00:00,40.09,40.11,40.01,40.1,53981.0,40.09,40.11,40.01,40.1,53981.0
2021-06-29 15:30:00,40.09,40.09,39.83,39.89,172976.0,40.09,40.09,39.83,39.89,172976.0
2021-06-30 09:30:00,40.17,40.56,39.88,40.4,63340.0,40.17,40.56,39.88,40.4,63340.0
2021-06-30 10:00:00,40.38,41.39,40.3,41.24,310787.0,40.38,41.39,40.3,41.24,310787.0
2021-06-30 10:30:00,41.21,41.36,40.84,40.9,77453.0,41.21,41.36,40.84,40.9,77453.0
2021-06-30 11:00:00,40.89,41.05,40.74,41.01,107724.0,40.89,41.05,40.74,41.01,107724.0
2021-06-30 11:30:00,40.98,41.02,40.79,40.86,32949.0,40.98,41.02,40.79,40.86,32949.0
2021-06-30 12:00:00,40.87,41.06,40.81,40.97,27998.0,40.87,41.06,40.81,40.97,27998.0
2021-06-30 12:30:00,40.96,41.01,40.74,40.8,28331.0,40.96,41.01,40.74,40.8,28331.0
2021-06-30 13:00:00,40.8,40.85,40.66,40.8,31791.0,40.8,40.85,40.66,40.8,31791.0
2021-06-30 13:30:00,40.78,40.86,40.73,40.78,33003.0,40.78,40.86,40.73,40.78,33003.0
2021-06-30 14:00:00,40.78,41.1,40.69,40.95,59428.0,40.78,41.1,40.69,40.95,59428.0
2021-06-30 14:30:00,40.97,41.2,40.97,41.13,38735.0,40.97,41.2,40.97,41.13,38735.0
2021-06-30 15:00:00,41.13,41.32,41.06,41.25,61791.0,41.13,41.32,41.06,41.25,61791.0
2021-06-30 15:30:00,41.25,41.3,41.04,41.24,225910.0,41.25,41.3,41.04,41.24,225910.0
2021-07-01 09:30:00,41.56,42.03,41.08,41.25,87595.0,41.56,42.03,41.08,41.25,87595.0
2021-07-01 10:00:00,41.24,41.87,41.0,41.76,67990.0,41.24,41.87,41.0,41.76,67990.0
2021-07-01 10:30:00,41.75,41.77,41.42,41.43,34788.0,41.75,41.77,41.42,41.43,34788.0
2021-07-01 11:00:00,41.41,41.75,41.3,41.5,42038.0,41.41,41.75,41.3,41.5,42038.0
2021-07-01 11:30:00,41.54,41.56,41.29,41.29,26963.0,41.54,41.56,41.29,41.29,26963.0
2021-07-01 12:00:00,41.27,41.37,41.21,41.37,21656.0,41.27,41.37,41.21,41.37,21656.0
2021-07-01 12:30:00,41.36,41.55,41.34,41.37,44162.0,41.36,41.55,41.34,41.37,44162.0
2021-07-01 13:00:00,41.38,41.42,41.19,41.34,22508.0,41.38,41.42,41.19,41.34,22508.0
2021-07-01 13:30:00,41.37,41.37,41.21,41.27,15128.0,41.37,41.37,41.21,41.27,15128.0
2021-07-01 14:00:00,41.27,41.28,41.08,41.28,60255.0,41.27,41.28,41.08,41.28,60255.0
2021-07-01 14:30:00,41.27,41.4,41.16,41.17,69144.0,41.27,41.4,41.16,41.17,69144.0
2021-07-01 15:00:00,41.18,41.36,41.17,41.27,66895.0,41.18,41.36,41.17,41.27,66895.0
2021-07-01 15:30:00,41.27,41.28,40.83,41.02,218568.0,41.27,41.28,40.83,41.02,218568.0
2021-07-02 09:30:00,41.07,41.07,40.2,40.43,80814.0,41.07,41.07,40.2,40.43,80814.0
2021-07-02 10:00:00,40.43,40.86,40.43,40.82,54659.0,40.43,40.86,40.43,40.82,54659.0
2021-07-02 10:30:00,40.83,40.95,40.57,40.7,59882.0,40.83,40.95,40.57,40.7,59882.0
2021-07-02 11:00:00,40.69,40.72,40.52,40.55,26638.0,40.69,40.72,40.52,40.55,26638.0
2021-07-02 11:30:00,40.56,40.64,40.48,40.63,44290.0,40.56,40.64,40.48,40.63,44290.0
2021-07-02 12:00:00,40.63,40.72,40.51,40.63,60048.0,40.63,40.72,40.51,40.63,60048.0
2021-07-02 12:30:00,40.61,40.75,40.61,40.65,89145.0,40.61,40.75,40.61,40.65,89145.0
2021-07-02 13:00:00,40.69,40.79,40.67,40.73,28548.0,40.69,40.79,40.67,40.73,28548.0
2021-07-02 13:30:00,40.73,40.74,40.49,40.52,39183.0,40.73,40.74,40.49,40.52,39183.0
2021-07-02 14:00:00,40.5,40.56,40.44,40.49,36550.0,40.5,40.56,40.44,40.49,36550.0
2021-07-02 14:30:00,40.51,40.63,40.44,40.55,45225.0,40.51,40.63,40.44,40.55,45225.0
2021-07-02 15:00:00,40.56,40.59,40.41,40.5,56402.0,40.56,40.59,40.41,40.5,56402.0
2021-07-02 15:30:00,40.48,40.49,40.28,40.37,124590.0,40.48,40.49,40.28,40.37,124590.0
2021-07-06 09:30:00,40.57,40.58,39.43,39.65,82251.0,40.57,40.58,39.43,39.65,82251.0
2021-07-06 10:00:00,39.65,39.65,38.86,38.92,108864.0,39.65,39.65,38.86,38.92,108864.0
2021-07-06 10:30:00,38.86,39.0,38.6,38.64,64100.0,38.86,39.0,38.6,38.64,64100.0
2021-07-06 11:00:00,38.6,38.89,38.54,38.67,93232.0,38.6,38.89,38.54,38.67,93232.0
2021-07-06 11:30:00,38.69,39.1,38.67,39.03,64129.0,38.69,39.1,38.67,39.03,64129.0
2021-07-06 12:00:00,39.01,39.35,38.88,39.09,77211.0,39.01,39.35,38.88,39.09,77211.0
2021-07-06 12:30:00,39.09,39.46,39.0,39.4,62265.0,39.09,39.46,39.0,39.4,62265.0
2021-07-06 13:00:00,39.42,39.59,39.35,39.57,103841.0,39.42,39.59,39.35,39.57,103841.0
2021-07-06 13:30:00,39.54,39.72,39.54,39.57,36891.0,39.54,39.72,39.54,39.57,36891.0
2021-07-06 14:00:00,39.59,39.61,39.46,39.52,25098.0,39.59,39.61,39.46,39.52,25098.0
2021-07-06 14:30:00,39.52,39.7,39.45,39.59,69496.0,39.52,39.7,39.45,39.59,69496.0
2021-07-06 15:00:00,39.6,39.89,39.6,39.74,91902.0,39.6,39.89,39.6,39.74,91902.0
2021-07-06 15:30:00,39.75,39.78,39.56,39.6,140188.0,39.75,39.78,39.56,39.6,140188.0
2021-07-07 09:30:00,39.62,39.94,39.16,39.4,76248.0,39.62,39.94,39.16,39.4,76248.0
2021-07-07 10:00:00,39.39,39.39,38.47,38.56,81444.0,39.39,39.39,38.47,38.56,81444.0
2021-07-07 10:30:00,38.53,38.7,38.36,38.46,54157.0,38.53,38.7,38.36,38.46,54157.0
2021-07-07 11:00:00,38.48,38.88,38.48,38.86,67744.0,38.48,38.88,38.48,38.86,67744.0
2021-07-07 11:30:00,38.87,39.1,38.86,38.97,69064.0,38.87,39.1,38.86,38.97,69064.0
2021-07-07 12:00:00,39.0,39.12,38.98,39.08,32230.0,39.0,39.12,38.98,39.08,32230.0
2021-07-07 12:30:00,39.13,39.28,39.0,39.01,64325.0,39.13,39.28,39.0,39.01,64325.0
2021-07-07 13:00:00,39.03,39.05,38.7,38.75,31130.0,39.03,39.05,38.7,38.75,31130.0
2021-07-07 13:30:00,38.72,38.92,38.7,38.78,40604.0,38.72,38.92,38.7,38.78,40604.0
2021-07-07 14:00:00,38.82,38.94,38.55,38.57,57237.0,38.82,38.94,38.55,38.57,57237.0
2021-07-07 14:30:00,38.57,38.69,38.44,38.66,53806.0,38.57,38.69,38.44,38.66,53806.0
2021-07-07 15:00:00,38.64,38.64,38.43,38.54,162137.0,38.64,38.64,38.43,38.54,162137.0
2021-07-07 15:30:00,38.56,38.66,38.35,38.35,216279.0,38.56,38.66,38.35,38.35,216279.0
2021-07-08 09:30:00,37.51,37.84,36.39,36.86,239610.0,37.51,37.84,36.39,36.86,239610.0
2021-07-08 10:00:00,36.86,37.42,36.67,37.23,231092.0,36.86,37.42,36.67,37.23,231092.0
2021-07-08 10:30:00,37.23,37.53,37.09,37.44,82657.0,37.23,37.53,37.09,37.44,82657.0
2021-07-08 11:00:00,37.45,38.09,37.43,37.95,31357.0,37.45,38.09,37.43,37.95,31357.0
2021-07-08 11:30:00,37.95,38.54,37.85,38.5,88414.0,37.95,38.54,37.85,38.5,88414.0
2021-07-08 12:00:00,38.43,38.66,38.15,38.34,125797.0,38.43,38.66,38.15,38.34,125797.0
2021-07-08 12:30:00,38.33,38.47,38.25,38.44,66650.0,38.33,38.47,38.25,38.44,66650.0
2021-07-08 13:00:00,38.46,38.5,38.19,38.4,57235.0,38.46,38.5,38.19,38.4,57235.0
2021-07-08 13:30:00,38.39,38.4,38.12,38.15,34989.0,38.39,38.4,38.12,38.15,34989.0
2021-07-08 14:00:00,38.15,38.46,38.13,38.25,54238.0,38.15,38.46,38.13,38.25,54238.0
2021-07-08 14:30:00,38.23,38.37,38.1,38.37,197290.0,38.23,38.37,38.1,38.37,197290.0
2021-07-08 15:00:00,38.38,38.5,38.35,38.41,72590.0,38.38,38.5,38.35,38.41,72590.0
2021-07-08 15:30:00,38.41,38.62,38.16,38.36,265032.0,38.41,38.62,38.16,38.36,265032.0
2021-07-09 09:30:00,39.0,40.2,39.0,40.07,97164.0,39.0,40.2,39.0,40.07,97164.0
2021-07-09 10:00:00,40.11,40.38,40.05,40.32,92476.0,40.11,40.38,40.05,40.32,92476.0
2021-07-09 10:30:00,40.32,40.32,39.54,39.54,82244.0,40.32,40.32,39.54,39.54,82244.0
2021-07-09 11:00:00,39.57,39.68,39.36,39.38,76299.0,39.57,39.68,39.36,39.38,76299.0
2021-07-09 11:30:00,39.4,39.7,39.39,39.54,70077.0,39.4,39.7,39.39,39.54,70077.0
2021-07-09 12:00:00,39.56,39.74,39.51,39.53,74754.0,39.56,39.74,39.51,39.53,74754.0
2021-07-09 12:30:00,39.51,39.79,39.48,39.72,52821.0,39.51,39.79,39.48,39.72,52821.0
2021-07-09 13:00:00,39.73,39.78,39.62,39.73,32613.0,39.73,39.78,39.62,39.73,32613.0
2021-07-09 13:30:00,39.75,39.75,39.56,39.7,29111.0,39.75,39.75,39.56,39.7,29111.0
2021-07-09 14:00:00,39.73,39.9,39.73,39.85,24154.0,39.73,39.9,39.73,39.85,24154.0
2021-07-09 14:30:00,39.84,39.88,39.7,39.74,34184.0,39.84,39.88,39.7,39.74,34184.0
2021-07-09 15:00:00,39.77,39.8,39.56,39.59,52647.0,39.77,39.8,39.56,39.59,52647.0
2021-07-09 15:30:00,39.6,39.73,39.59,39.71,208139.0,39.6,39.73,39.59,39.71,208139.0
2021-07-12 09:30:00,39.41,40.17,38.89,40.14,118336.0,39.41,40.17,38.89,40.14,118336.0
2021-07-12 10:00:00,40.11,40.55,40.05,40.46,106592.0,40.11,40.55,40.05,40.46,106592.0
2021-07-12 10:30:00,40.48,40.52,40.17,40.42,57260.0,40.48,40.52,40.17,40.42,57260.0
2021-07-12 11:00:00,40.42,40.6,40.28,40.6,36777.0,40.42,40.6,40.28,40.6,36777.0
2021-07-12 11:30:00,40.55,40.82,40.52,40.82,75881.0,40.55,40.82,40.52,40.82,75881.0
2021-07-12 12:00:00,40.82,40.85,40.64,40.71,44194.0,40.82,40.85,40.64,40.71,44194.0
2021-07-12 12:30:00,40.67,40.74,40.55,40.72,65943.0,40.67,40.74,40.55,40.72,65943.0
2021-07-12 13:00:00,40.74,40.79,40.59,40.77,19237.0,40.74,40.79,40.59,40.77,19237.0
2021-07-12 13:30:00,40.75,40.83,40.69,40.77,37795.0,40.75,40.83,40.69,40.77,37795.0
2021-07-12 14:00:00,40.77,40.84,40.66,40.83,36914.0,40.77,40.84,40.66,40.83,36914.0
2021-07-12 14:30:00,40.83,40.86,40.73,40.79,57287.0,40.83,40.86,40.73,40.79,57287.0
2021-07-12 15:00:00,40.79,40.8,40.52,40.58,49200.0,40.79,40.8,40.52,40.58,49200.0
2021-07-12 15:30:00,40.57,40.67,40.33,40.51,217557.0,40.57,40.67,40.33,40.51,217557.0
2021-07-13 09:30:00,40.16,40.44,39.57,39.65,45193.0,40.16,40.44,39.57,39.65,45193.0
2021-07-13 10:00:00,39.61,39.71,39.22,39.47,49135.0,39.61,39.71,39.22,39.47,49135.0
2021-07-13 10:30:00,39.49,39.65,39.26,39.27,24360.0,39.49,39.65,39.26,39.27,24360.0
2021-07-13 11:00:00,39.24,39.52,39.24,39.35,27177.0,39.24,39.52,39.24,39.35,27177.0
2021-07-13 11:30:00,39.31,39.63,39.29,39.59,26707.0,39.31,39.63,39.29,39.59,26707.0
2021-07-13 12:00:00,39.59,39.92,39.57,39.88,35167.0,39.59,39.92,39.57,39.88,35167.0
2021-07-13 12:30:00,39.85,39.94,39.74,39.74,23308.0,39.85,39.94,39.74,39.74,23308.0
2021-07-13 13:00:00,39.74,39.86,39.66,39.74,19474.0,39.74,39.86,39.66,39.74,19474.0
2021-07-13 13:30:00,39.73,39.88,39.62,39.85,15026.0,39.73,39.88,39.62,39.85,15026.0
2021-07-13 14:00:00,39.8,39.96,39.73,39.87,19582.0,39.8,39.96,39.73,39.87,19582.0
2021-07-13 14:30:00,39.89,39.89,39.59,39.61,20181.0,39.89,39.89,39.59,39.61,20181.0
2021-07-13 15:00:00,39.62,39.72,39.48,39.49,27167.0,39.62,39.72,39.48,39.49,27167.0
2021-07-13 15:30:00,39.51,39.65,39.45,39.6,100894.0,39.51,39.65,39.45,39.6,100894.0
2021-07-14 09:30:00,39.93,40.88,39.88,40.36,78317.0,39.93,40.88,39.88,40.36,78317.0
2021-07-14 10:00:00,40.29,40.71,40.21,40.34,32434.0,40.29,40.71,40.21,40.34,32434.0
2021-07-14 10:30:00,40.32,40.33,39.95,40.13,58658.0,40.32,40.33,39.95,40.13,58658.0
2021-07-14 11:00:00,40.09,40.1,39.67,39.67,24704.0,40.09,40.1,39.67,39.67,24704.0
2021-07-14 11:30:00,39.69,39.76,39.36,39.43,73586.0,39.69,39.76,39.36,39.43,73586.0
2021-07-14 12:00:00,39.5,40.0,39.5,39.79,29448.0,39.5,40.0,39.5,39.79,29448.0
2021-07-14 12:30:00,39.74,40.28,39.73,40.22,36612.0,39.74,40.28,39.73,40.22,36612.0
2021-07-14 13:00:00,40.16,40.29,39.94,40.0,22267.0,40.16,40.29,39.94,40.0,22267.0
2021-07-14 13:30:00,40.02,40.04,39.72,39.73,25344.0,40.02,40.04,39.72,39.73,25344.0
2021-07-14 14:00:00,39.71,39.75,39.55,39.6,45593.0,39.71,39.75,39.55,39.6,45593.0
2021-07-14 14:30:00,39.6,39.68,39.52,39.6,200978.0,39.6,39.68,39.52,39.6,200978.0
2021-07-14 15:00:00,39.6,39.85,39.6,39.68,16897.0,39.6,39.85,39.6,39.68,16897.0
2021-07-14 15:30:00,39.64,39.64,39.29,39.32,159434.0,39.64,39.64,39.29,39.32,159434.0
2021-07-15 09:30:00,38.96,39.07,38.05,38.49,57832.0,38.96,39.07,38.05,38.49,57832.0
2021-07-15 10:00:00,38.51,38.9,38.1,38.27,100736.0,38.51,38.9,38.1,38.27,100736.0
2021-07-15 10:30:00,38.26,38.34,37.91,38.2,88467.0,38.26,38.34,37.91,38.2,88467.0
2021-07-15 11:00:00,38.2,38.27,37.94,38.08,65271.0,38.2,38.27,37.94,38.08,65271.0
2021-07-15 11:30:00,38.06,38.34,38.0,38.28,80912.0,38.06,38.34,38.0,38.28,80912.0
2021-07-15 12:00:00,38.29,38.29,36.51,37.79,304928.0,38.29,38.29,36.51,37.79,304928.0
2021-07-15 12:30:00,37.79,37.93,37.67,37.68,33589.0,37.79,37.93,37.67,37.68,33589.0
2021-07-15 13:00:00,37.66,37.69,37.24,37.26,75911.0,37.66,37.69,37.24,37.26,75911.0
2021-07-15 13:30:00,37.27,37.34,37.1,37.18,58066.0,37.27,37.34,37.1,37.18,58066.0
2021-07-15 14:00:00,37.17,37.77,37.15,37.77,58059.0,37.17,37.77,37.15,37.77,58059.0
2021-07-15 14:30:00,37.76,37.88,37.71,37.83,38516.0,37.76,37.88,37.71,37.83,38516.0
2021-07-15 15:00:00,37.81,38.08,37.79,38.05,53602.0,37.81,38.08,37.79,38.05,53602.0
2021-07-15 15:30:00,38.05,38.1,37.82,37.92,313367.0,38.05,38.1,37.82,37.92,313367.0
2021-07-16 09:30:00,38.39,38.39,37.6,38.06,128538.0,38.39,38.39,37.6,38.06,128538.0
2021-07-16 10:00:00,38.02,38.15,37.44,37.44,54718.0,38.02,38.15,37.44,37.44,54718.0
2021-07-16 10:30:00,37.47,38.06,37.43,37.98,86909.0,37.47,38.06,37.43,37.98,86909.0
2021-07-16 11:00:00,37.98,38.06,37.76,37.77,41978.0,37.98,38.06,37.76,37.77,41978.0
2021-07-16 11:30:00,37.79,38.0,37.78,37.83,21472.0,37.79,38.0,37.78,37.83,21472.0
2021-07-16 12:00:00,37.86,37.92,37.61,37.7,24708.0,37.86,37.92,37.61,37.7,24708.0
2021-07-16 12:30:00,37.66,37.72,37.48,37.69,32663.0,37.66,37.72,37.48,37.69,32663.0
2021-07-16 13:00:00,37.69,37.69,37.51,37.51,28411.0,37.69,37.69,37.51,37.51,28411.0
2021-07-16 13:30:00,37.52,37.52,37.3,37.39,59458.0,37.52,37.52,37.3,37.39,59458.0
2021-07-16 14:00:00,37.39,37.4,37.2,37.21,34205.0,37.39,37.4,37.2,37.21,34205.0
2021-07-16 14:30:00,37.18,37.24,37.02,37.19,90736.0,37.18,37.24,37.02,37.19,90736.0
2021-07-16 15:00:00,37.15,37.15,36.89,36.96,105759.0,37.15,37.15,36.89,36.96,105759.0
2021-07-16 15:30:00,36.95,37.04,36.84,36.87,384630.0,36.95,37.04,36.84,36.87,384630.0
2021-07-19 09:30:00,35.91,36.34,35.17,35.59,118528.0,35.91,36.34,35.17,35.59,118528.0
2021-07-19 10:00:00,35.51,36.02,35.44,36.02,86017.0,35.51,36.02,35.44,36.02,86017.0
2021-07-19 10:30:00,35.97,36.58,35.94,36.2,115320.0,35.97,36.58,35.94,36.2,115320.0
2021-07-19 11:00:00,36.22,36.47,36.0,36.03,63873.0,36.22,36.47,36.0,36.03,63873.0
2021-07-19 11:30:00,36.04,36.76,36.04,36.75,95102.0,36.04,36.76,36.04,36.75,95102.0
2021-07-19 12:00:00,36.75,36.76,35.99,36.06,43941.0,36.75,36.76,35.99,36.06,43941.0
2021-07-19 12:30:00,36.01,36.11,35.77,35.92,45635.0,36.01,36.11,35.77,35.92,45635.0
2021-07-19 13:00:00,35.92,36.16,35.82,35.88,31621.0,35.92,36.16,35.82,35.88,31621.0
2021-07-19 13:30:00,35.87,36.02,35.59,35.67,56125.0,35.87,36.02,35.59,35.67,56125.0
2021-07-19 14:00:00,35.69,35.88,35.5,35.66,40467.0,35.69,35.88,35.5,35.66,40467.0
2021-07-19 14:30:00,35.65,35.65,35.37,35.52,79049.0,35.65,35.65,35.37,35.52,79049.0
2021-07-19 15:00:00,35.53,35.56,35.25,35.39,109538.0,35.53,35.56,35.25,35.39,109538.0
2021-07-19 15:30:00,35.41,35.65,35.37,35.52,324596.0,35.41,35.65,35.37,35.52,324596.0
2021-07-20 09:30:00,35.63,36.14,35.31,36.08,51405.0,35.63,36.14,35.31,36.08,51405.0
2021-07-20 10:00:00,36.09,36.49,35.87,36.34,111331.0,36.09,36.49,35.87,36.34,111331.0
2021-07-20 10:30:00,36.39,36.68,36.19,36.66,71491.0,36.39,36.68,36.19,36.66,71491.0
2021-07-20 11:00:00,36.64,36.8,36.5,36.76,93981.0,36.64,36.8,36.5,36.76,93981.0
2021-07-20 11:30:00,36.74,36.99,36.6,36.89,51647.0,36.74,36.99,36.6,36.89,51647.0
2021-07-20 12:00:00,36.91,37.02,36.64,36.96,59455.0,36.91,37.02,36.64,36.96,59455.0
2021-07-20 12:30:00,36.95,37.08,36.77,36.81,50308.0,36.95,37.08,36.77,36.81,50308.0
2021-07-20 13:00:00,36.87,36.87,36.69,36.78,24183.0,36.87,36.87,36.69,36.78,24183.0
2021-07-20 13:30:00,36.77,36.99,36.76,36.92,23157.0,36.77,36.99,36.76,36.92,23157.0
2021-07-20 14:00:00,36.93,37.03,36.92,37.0,50304.0,36.93,37.03,36.92,37.0,50304.0
2021-07-20 14:30:00,37.01,37.09,36.89,36.99,65555.0,37.01,37.09,36.89,36.99,65555.0
2021-07-20 15:00:00,36.99,37.2,36.97,37.2,56535.0,36.99,37.2,36.97,37.2,56535.0
2021-07-20 15:30:00,37.2,37.28,36.9,36.99,241934.0,37.2,37.28,36.9,36.99,241934.0
2021-07-21 09:30:00,37.19,38.09,37.08,37.96,49233.0,37.19,38.09,37.08,37.96,49233.0
2021-07-21 10:00:00,37.95,38.22,37.71,37.71,62382.0,37.95,38.22,37.71,37.71,62382.0
2021-07-21 10:30:00,37.68,37.69,37.2,37.2,49159.0,37.68,37.69,37.2,37.2,49159.0
2021-07-21 11:00:00,37.26,37.52,37.19,37.2,27879.0,37.26,37.52,37.19,37.2,27879.0
2021-07-21 11:30:00,37.21,37.42,37.05,37.32,55065.0,37.21,37.42,37.05,37.32,55065.0
2021-07-21 12:00:00,37.36,37.51,37.27,37.41,45361.0,37.36,37.51,37.27,37.41,45361.0
2021-07-21 12:30:00,37.41,37.42,37.25,37.3,28385.0,37.41,37.42,37.25,37.3,28385.0
2021-07-21 13:00:00,37.32,37.47,37.31,37.33,22734.0,37.32,37.47,37.31,37.33,22734.0
2021-07-21 13:30:00,37.31,37.4,37.23,37.28,18564.0,37.31,37.4,37.23,37.28,18564.0
2021-07-21 14:00:00,37.32,37.46,37.25,37.39,21176.0,37.32,37.46,37.25,37.39,21176.0
2021-07-21 14:30:00,37.38,37.4,37.3,37.36,18273.0,37.38,37.4,37.3,37.36,18273.0
2021-07-21 15:00:00,37.37,37.52,37.36,37.44,36061.0,37.37,37.52,37.36,37.44,36061.0
2021-07-21 15:30:00,37.45,37.55,37.38,37.5,132008.0,37.45,37.55,37.38,37.5,132008.0
2021-07-22 09:30:00,37.57,37.57,36.76,37.04,42667.0,37.57,37.57,36.76,37.04,42667.0
2021-07-22 10:00:00,37.05,37.05,36.62,36.67,33259.0,37.05,37.05,36.62,36.67,33259.0
2021-07-22 10:30:00,36.69,36.86,36.44,36.52,77708.0,36.69,36.86,36.44,36.52,77708.0
2021-07-22 11:00:00,36.49,36.61,36.28,36.45,93814.0,36.49,36.61,36.28,36.45,93814.0
2021-07-22 11:30:00,36.45,36.58,36.35,36.45,41980.0,36.45,36.58,36.35,36.45,41980.0
2021-07-22 12:00:00,36.45,36.74,36.39,36.73,50465.0,36.45,36.74,36.39,36.73,50465.0
2021-07-22 12:30:00,36.73,36.77,36.49,36.51,78999.0,36.73,36.77,36.49,36.51,78999.0
2021-07-22 13:00:00,36.52,36.66,36.44,36.66,55682.0,36.52,36.66,36.44,36.66,55682.0
2021-07-22 13:30:00,36.67,36.67,36.5,36.56,41495.0,36.67,36.67,36.5,36.56,41495.0
2021-07-22 14:00:00,36.56,36.68,36.53,36.59,32440.0,36.56,36.68,36.53,36.59,32440.0
2021-07-22 14:30:00,36.59,36.75,36.56,36.75,44997.0,36.59,36.75,36.56,36.75,44997.0
2021-07-22 15:00:00,36.73,36.81,36.61,36.65,42198.0,36.73,36.81,36.61,36.65,42198.0
2021-07-22 15:30:00,36.66,36.87,36.55,36.74,365922.0,36.66,36.87,36.55,36.74,365922.0
2021-07-23 09:30:00,37.21,37.21,36.21,36.3,179690.0,37.21,37.21,36.21,36.3,179690.0
2021-07-23 10:00:00,36.27,36.5,36.15,36.41,119854.0,36.27,36.5,36.15,36.41,119854.0
2021-07-23 10:30:00,36.4,36.87,36.33,36.82,112671.0,36.4,36.87,36.33,36.82,112671.0
2021-07-23 11:00:00,36.84,36.92,36.58,36.59,33189.0,36.84,36.92,36.58,36.59,33189.0
2021-07-23 11:30:00,36.6,36.66,36.25,36.26,20863.0,36.6,36.66,36.25,36.26,20863.0
2021-07-23 12:00:00,36.27,36.42,36.19,36.3,24684.0,36.27,36.42,36.19,36.3,24684.0
2021-07-23 12:30:00,36.26,36.3,35.95,35.98,83309.0,36.26,36.3,35.95,35.98,83309.0
2021-07-23 13:00:00,35.97,36.25,35.89,36.03,68653.0,35.97,36.25,35.89,36.03,68653.0
2021-07-23 13:30:00,36.05,36.11,35.95,36.11,62343.0,36.05,36.11,35.95,36.11,62343.0
2021-07-23 14:00:00,36.11,36.19,35.96,36.0,47843.0,36.11,36.19,35.96,36.0,47843.0
2021-07-23 14:30:00,35.99,36.31,35.98,36.3,92778.0,35.99,36.31,35.98,36.3,92778.0
2021-07-23 15:00:00,36.3,36.46,36.25,36.46,291289.0,36.3,36.46,36.25,36.46,291289.0
2021-07-23 15:30:00,36.46,36.53,36.34,36.44,131795.0,36.46,36.53,36.34,36.44,131795.0
2021-07-26 09:30:00,36.8,37.58,36.5,36.96,45530.0,36.8,37.58,36.5,36.96,45530.0
2021-07-26 10:00:00,36.96,37.44,36.96,37.06,38190.0,36.96,37.44,36.96,37.06,38190.0
2021-07-26 10:30:00,37.11,37.22,36.87,36.98,37456.0,37.11,37.22,36.87,36.98,37456.0
2021-07-26 11:00:00,36.98,37.11,36.91,37.03,17966.0,36.98,37.11,36.91,37.03,17966.0
2021-07-26 11:30:00,37.02,37.04,36.73,36.73,15310.0,37.02,37.04,36.73,36.73,15310.0
2021-07-26 12:00:00,36.69,36.76,36.52,36.74,12597.0,36.69,36.76,36.52,36.74,12597.0
2021-07-26 12:30:00,36.78,36.87,36.69,36.77,18735.0,36.78,36.87,36.69,36.77,18735.0
2021-07-26 13:00:00,36.78,36.84,36.7,36.82,13561.0,36.78,36.84,36.7,36.82,13561.0
2021-07-26 13:30:00,36.85,36.92,36.79,36.87,11850.0,36.85,36.92,36.79,36.87,11850.0
2021-07-26 14:00:00,36.9,37.09,36.83,37.07,30921.0,36.9,37.09,36.83,37.07,30921.0
2021-07-26 14:30:00,37.09,37.19,37.05,37.06,29599.0,37.09,37.19,37.05,37.06,29599.0
2021-07-26 15:00:00,37.08,37.25,37.03,37.25,55744.0,37.08,37.25,37.03,37.25,55744.0
2021-07-26 15:30:00,37.25,37.56,37.2,37.5,198888.0,37.25,37.56,37.2,37.5,198888.0
2021-07-27 09:30:00,36.97,37.32,36.54,36.56,40504.0,36.97,37.32,36.54,36.56,40504.0
2021-07-27 10:00:00,36.53,36.94,36.5,36.83,48560.0,36.53,36.94,36.5,36.83,48560.0
2021-07-27 10:30:00,36.79,37.3,36.73,37.16,40620.0,36.79,37.3,36.73,37.16,40620.0
2021-07-27 11:00:00,37.11,37.22,36.3,36.33,21924.0,37.11,37.22,36.3,36.33,21924.0
2021-07-27 11:30:00,36.34,36.44,36.05,36.24,18935.0,36.34,36.44,36.05,36.24,18935.0
2021-07-27 12:00:00,36.24,36.29,36.0,36.2,38823.0,36.24,36.29,36.0,36.2,38823.0
2021-07-27 12:30:00,36.21,36.33,36.07,36.19,34156.0,36.21,36.33,36.07,36.19,34156.0
2021-07-27 13:00:00,36.13,36.29,35.9,35.91,37546.0,36.13,36.29,35.9,35.91,37546.0
2021-07-27 13:30:00,35.95,36.02,35.79,35.84,48905.0,35.95,36.02,35.79,35.84,48905.0
2021-07-27 14:00:00,35.87,36.06,35.82,36.02,71919.0,35.87,36.06,35.82,36.02,71919.0
2021-07-27 14:30:00,36.04,36.45,35.99,36.38,67566.0,36.04,36.45,35.99,36.38,67566.0
2021-07-27 15:00:00,36.38,36.48,36.23,36.36,67600.0,36.38,36.48,36.23,36.36,67600.0
2021-07-27 15:30:00,36.37,36.43,36.24,36.39,116443.0,36.37,36.43,36.24,36.39,116443.0
2021-07-28 09:30:00,36.77,37.08,36.41,36.48,31372.0,36.77,37.08,36.41,36.48,31372.0
2021-07-28 10:00:00,36.4,36.43,35.9,35.94,53933.0,36.4,36.43,35.9,35.94,53933.0
2021-07-28 10:30:00,35.98,36.45,35.93,36.4,37672.0,35.98,36.45,35.93,36.4,37672.0
2021-07-28 11:00:00,36.43,36.7,36.35,36.65,72606.0,36.43,36.7,36.35,36.65,72606.0
2021-07-28 11:30:00,36.65,37.12,36.64,37.01,49681.0,36.65,37.12,36.64,37.01,49681.0
2021-07-28 12:00:00,37.01,37.04,36.55,36.55,20699.0,37.01,37.04,36.55,36.55,20699.0
2021-07-28 12:30:00,36.57,36.65,36.53,36.55,12129.0,36.57,36.65,36.53,36.55,12129.0
2021-07-28 13:00:00,36.58,36.77,36.54,36.66,38506.0,36.58,36.77,36.54,36.66,38506.0
2021-07-28 13:30:00,36.64,36.67,36.44,36.52,14948.0,36.64,36.67,36.44,36.52,14948.0
2021-07-28 14:00:00,36.5,36.74,36.46,36.59,33876.0,36.5,36.74,36.46,36.59,33876.0
2021-07-28 14:30:00,36.61,36.98,36.58,36.91,67797.0,36.61,36.98,36.58,36.91,67797.0
2021-07-28 15:00:00,36.92,36.97,36.82,36.97,25008.0,36.92,36.97,36.82,36.97,25008.0
2021-07-28 15:30:00,36.97,36.99,36.59,36.61,95645.0,36.97,36.99,36.59,36.61,95645.0
2021-07-29 09:30:00,37.07,37.5,36.96,37.08,53953.0,37.07,37.5,36.96,37.08,53953.0
2021-07-29 10:00:00,37.04,37.49,36.97,37.16,61928.0,37.04,37.49,36.97,37.16,61928.0
2021-07-29 10:30:00,37.15,37.37,37.0,37.09,71313.0,37.15,37.37,37.0,37.09,71313.0
2021-07-29 11:00:00,37.12,37.16,36.86,36.91,65604.0,37.12,37.16,36.86,36.91,65604.0
2021-07-29 11:30:00,36.88,37.29,36.88,37.24,80840.0,36.88,37.29,36.88,37.24,80840.0
2021-07-29 12:00:00,37.26,37.31,37.1,37.1,33333.0,37.26,37.31,37.1,37.1,33333.0
2021-07-29 12:30:00,37.1,37.12,36.88,36.88,64268.0,37.1,37.12,36.88,36.88,64268.0
2021-07-29 13:00:00,36.88,37.02,36.73,36.79,108996.0,36.88,37.02,36.73,36.79,108996.0
2021-07-29 13:30:00,36.72,36.77,36.52,36.55,141014.0,36.72,36.77,36.52,36.55,141014.0
2021-07-29 14:00:00,36.53,36.66,36.36,36.36,202172.0,36.53,36.66,36.36,36.36,202172.0
2021-07-29 14:30:00,36.38,36.57,36.24,36.55,226978.0,36.38,36.57,36.24,36.55,226978.0
2021-07-29 15:00:00,36.53,36.53,36.28,36.32,148218.0,36.53,36.53,36.28,36.32,148218.0
2021-07-29 15:30:00,36.32,36.55,36.32,36.48,265731.0,36.32,36.55,36.32,36.48,265731.0
2021-07-30 09:30:00,36.24,38.19,36.19,38.02,115179.0,36.24,38.19,36.19,38.02,115179.0
2021-07-30 10:00:00,37.92,38.25,37.43,37.67,55099.0,37.92,38.25,37.43,37.67,55099.0
2021-07-30 10:30:00,37.66,37.74,36.99,37.09,79195.0,37.66,37.74,36.99,37.09,79195.0
2021-07-30 11:00:00,37.06,37.13,36.84,36.84,61487.0,37.06,37.13,36.84,36.84,61487.0
2021-07-30 11:30:00,36.83,36.98,36.73,36.96,24066.0,36.83,36.98,36.73,36.96,24066.0
2021-07-30 12:00:00,36.98,37.0,36.72,36.95,50263.0,36.98,37.0,36.72,36.95,50263.0
2021-07-30 12:30:00,36.93,37.1,36.93,37.02,29043.0,36.93,37.1,36.93,37.02,29043.0
2021-07-30 13:00:00,37.02,37.17,36.91,37.04,65390.0,37.02,37.17,36.91,37.04,65390.0
2021-07-30 13:30:00,37.09,37.18,36.92,36.97,64425.0,37.09,37.18,36.92,36.97,64425.0
2021-07-30 14:00:00,37.02,37.21,36.98,37.04,33840.0,37.02,37.21,36.98,37.04,33840.0
2021-07-30 14:30:00,37.03,37.04,36.93,37.02,30621.0,37.03,37.04,36.93,37.02,30621.0
2021-07-30 15:00:00,37.01,37.19,37.01,37.12,38494.0,37.01,37.19,37.01,37.12,38494.0
2021-07-30 15:30:00,37.13,37.2,36.99,37.18,184470.0,37.13,37.2,36.99,37.18,184470.0
2021-08-02 09:30:00,37.6,37.78,37.03,37.4,95779.0,37.6,37.78,37.03,37.4,95779.0
2021-08-02 10:00:00,37.39,37.69,36.97,37.35,113724.0,37.39,37.69,36.97,37.35,113724.0
2021-08-02 10:30:00,37.36,37.55,36.67,36.7,108537.0,37.36,37.55,36.67,36.7,108537.0
2021-08-02 11:00:00,36.73,36.87,36.44,36.57,100437.0,36.73,36.87,36.44,36.57,100437.0
2021-08-02 11:30:00,36.56,36.6,36.31,36.4,88180.0,36.56,36.6,36.31,36.4,88180.0
2021-08-02 12:00:00,36.37,36.58,36.28,36.43,103497.0,36.37,36.58,36.28,36.43,103497.0
2021-08-02 12:30:00,36.43,36.72,36.41,36.65,139380.0,36.43,36.72,36.41,36.65,139380.0
2021-08-02 13:00:00,36.68,36.76,36.55,36.62,91734.0,36.68,36.76,36.55,36.62,91734.0
2021-08-02 13:30:00,36.62,36.72,36.51,36.63,70433.0,36.62,36.72,36.51,36.63,70433.0
2021-08-02 14:00:00,36.64,36.87,36.63,36.85,49822.0,36.64,36.87,36.63,36.85,49822.0
2021-08-02 14:30:00,36.85,36.9,36.71,36.84,98585.0,36.85,36.9,36.71,36.84,98585.0
2021-08-02 15:00:00,36.84,36.88,36.64,36.68,181364.0,36.84,36.88,36.64,36.68,181364.0
2021-08-02 15:30:00,36.69,36.83,36.67,36.68,313341.0,36.69,36.83,36.67,36.68,313341.0
2021-08-03 09:30:00,37.09,37.09,35.43,35.93,101621.0,37.09,37.09,35.43,35.93,101621.0
2021-08-03 10:00:00,35.93,36.14,35.55,36.0,142073.0,35.93,36.14,35.55,36.0,142073.0
2021-08-03 10:30:00,35.97,36.42,35.79,36.23,100161.0,35.97,36.42,35.79,36.23,100161.0
2021-08-03 11:00:00,36.25,36.85,36.22,36.81,84596.0,36.25,36.85,36.22,36.81,84596.0
2021-08-03 11:30:00,36.8,37.17,36.76,37.09,65921.0,36.8,37.17,36.76,37.09,65921.0
2021-08-03 12:00:00,37.09,37.2,36.99,37.09,37212.0,37.09,37.2,36.99,37.09,37212.0
2021-08-03 12:30:00,37.1,37.14,36.96,37.07,35177.0,37.1,37.14,36.96,37.07,35177.0
2021-08-03 13:00:00,37.06,37.11,36.74,36.93,102808.0,37.06,37.11,36.74,36.93,102808.0
2021-08-03 13:30:00,36.93,37.27,36.82,37.18,154296.0,36.93,37.27,36.82,37.18,154296.0
2021-08-03 14:00:00,37.16,37.17,36.93,37.15,104092.0,37.16,37.17,36.93,37.15,104092.0
2021-08-03 14:30:00,37.14,37.42,37.13,37.36,56713.0,37.14,37.42,37.13,37.36,56713.0
2021-08-03 15:00:00,37.37,37.5,37.35,37.38,116553.0,37.37,37.5,37.35,37.38,116553.0
2021-08-03 15:30:00,37.38,37.42,37.12,37.26,344157.0,37.38,37.42,37.12,37.26,344157.0
2021-08-04 09:30:00,36.83,37.11,35.99,36.1,110558.0,36.83,37.11,35.99,36.1,110558.0
2021-08-04 10:00:00,36.12,37.04,36.06,36.84,87769.0,36.12,37.04,36.06,36.84,87769.0
2021-08-04 10:30:00,36.79,36.89,36.5,36.86,49989.0,36.79,36.89,36.5,36.86,49989.0
2021-08-04 11:00:00,36.89,37.2,36.78,37.05,21746.0,36.89,37.2,36.78,37.05,21746.0
2021-08-04 11:30:00,37.04,37.05,36.29,36.3,21696.0,37.04,37.05,36.29,36.3,21696.0
2021-08-04 12:00:00,36.29,36.36,35.96,36.02,28880.0,36.29,36.36,35.96,36.02,28880.0
2021-08-04 12:30:00,36.04,36.06,35.76,35.8,30466.0,36.04,36.06,35.76,35.8,30466.0
2021-08-04 13:00:00,35.8,35.82,35.4,35.4,56764.0,35.8,35.82,35.4,35.4,56764.0
2021-08-04 13:30:00,35.42,35.62,35.33,35.55,58534.0,35.42,35.62,35.33,35.55,58534.0
2021-08-04 14:00:00,35.54,35.69,35.48,35.61,63336.0,35.54,35.69,35.48,35.61,63336.0
2021-08-04 14:30:00,35.61,35.86,35.51,35.84,266943.0,35.61,35.86,35.51,35.84,266943.0
2021-08-04 15:00:00,35.84,36.02,35.68,35.76,164384.0,35.84,36.02,35.68,35.76,164384.0
2021-08-04 15:30:00,35.75,35.85,35.55,35.61,216358.0,35.75,35.85,35.55,35.61,216358.0
2021-08-05 09:30:00,36.02,36.87,36.02,36.7,46674.0,36.02,36.87,36.02,36.7,46674.0
2021-08-05 10:00:00,36.73,36.94,36.59,36.93,112509.0,36.73,36.94,36.59,36.93,112509.0
2021-08-05 10:30:00,36.89,37.52,36.77,37.48,62645.0,36.89,37.52,36.77,37.48,62645.0
2021-08-05 11:00:00,37.5,37.77,37.31,37.71,175496.0,37.5,37.77,37.31,37.71,175496.0
2021-08-05 11:30:00,37.7,37.76,37.37,37.54,53633.0,37.7,37.76,37.37,37.54,53633.0
2021-08-05 12:00:00,37.53,37.56,37.27,37.29,36765.0,37.53,37.56,37.27,37.29,36765.0
2021-08-05 12:30:00,37.26,37.32,37.06,37.32,30255.0,37.26,37.32,37.06,37.32,30255.0
2021-08-05 13:00:00,37.33,37.33,37.06,37.25,33806.0,37.33,37.33,37.06,37.25,33806.0
2021-08-05 13:30:00,37.26,37.42,37.23,37.36,28210.0,37.26,37.42,37.23,37.36,28210.0
2021-08-05 14:00:00,37.36,37.37,37.23,37.33,31176.0,37.36,37.37,37.23,37.33,31176.0
2021-08-05 14:30:00,37.31,37.41,37.25,37.35,39140.0,37.31,37.41,37.25,37.35,39140.0
2021-08-05 15:00:00,37.34,37.42,37.3,37.39,43759.0,37.34,37.42,37.3,37.39,43759.0
2021-08-05 15:30:00,37.39,37.54,37.28,37.51,224110.0,37.39,37.54,37.28,37.51,224110.0
2021-08-06 09:30:00,37.9,38.59,37.88,38.2,82330.0,37.9,38.59,37.88,38.2,82330.0
2021-08-06 10:00:00,38.13,38.81,38.11,38.75,62343.0,38.13,38.81,38.11,38.75,62343.0
2021-08-06 10:30:00,38.74,38.77,38.13,38.43,47934.0,38.74,38.77,38.13,38.43,47934.0
2021-08-06 11:00:00,38.45,38.71,38.43,38.64,30430.0,38.45,38.71,38.43,38.64,30430.0
2021-08-06 11:30:00,38.62,38.62,38.42,38.55,24731.0,38.62,38.62,38.42,38.55,24731.0
2021-08-06 12:00:00,38.55,38.74,38.48,38.6,23748.0,38.55,38.74,38.48,38.6,23748.0
2021-08-06 12:30:00,38.55,38.72,38.49,38.53,35990.0,38.55,38.72,38.49,38.53,35990.0
2021-08-06 13:00:00,38.54,38.63,38.46,38.56,79638.0,38.54,38.63,38.46,38.56,79638.0
2021-08-06 13:30:00,38.57,38.61,38.27,38.52,39439.0,38.57,38.61,38.27,38.52,39439.0
2021-08-06 14:00:00,38.53,38.64,38.39,38.59,28903.0,38.53,38.64,38.39,38.59,28903.0
2021-08-06 14:30:00,38.58,38.63,38.49,38.49,27255.0,38.58,38.63,38.49,38.49,27255.0
2021-08-06 15:00:00,38.49,38.52,38.42,38.45,31880.0,38.49,38.52,38.42,38.45,31880.0
2021-08-06 15:30:00,38.47,38.78,38.45,38.76,165152.0,38.47,38.78,38.45,38.76,165152.0
2021-08-09 09:30:00,38.62,38.62,37.72,38.09,64991.0,38.62,38.62,37.72,38.09,64991.0
2021-08-09 10:00:00,38.08,38.21,37.9,37.98,59622.0,38.08,38.21,37.9,37.98,59622.0
2021-08-09 10:30:00,37.94,38.41,37.87,38.38,35420.0,37.94,38.41,37.87,38.38,35420.0
2021-08-09 11:00:00,38.39,38.5,38.17,38.4,32785.0,38.39,38.5,38.17,38.4,32785.0
2021-08-09 11:30:00,38.41,38.53,38.39,38.45,41853.0,38.41,38.53,38.39,38.45,41853.0
2021-08-09 12:00:00,38.45,38.59,38.33,38.52,40822.0,38.45,38.59,38.33,38.52,40822.0
2021-08-09 12:30:00,38.51,38.56,38.18,38.41,52333.0,38.51,38.56,38.18,38.41,52333.0
2021-08-09 13:00:00,38.4,38.52,38.29,38.48,33974.0,38.4,38.52,38.29,38.48,33974.0
2021-08-09 13:30:00,38.47,38.6,38.38,38.4,98139.0,38.47,38.6,38.38,38.4,98139.0
2021-08-09 14:00:00,38.42,38.62,38.41,38.58,59328.0,38.42,38.62,38.41,38.58,59328.0
2021-08-09 14:30:00,38.58,38.66,38.56,38.59,57127.0,38.58,38.66,38.56,38.59,57127.0
2021-08-09 15:00:00,38.61,38.76,38.54,38.55,40927.0,38.61,38.76,38.54,38.55,40927.0
2021-08-09 15:30:00,38.58,38.64,38.46,38.56,209691.0,38.58,38.64,38.46,38.56,209691.0
2021-08-10 09:30:00,38.38,39.52,38.38,39.43,106584.0,38.38,39.52,38.38,39.43,106584.0
2021-08-10 10:00:00,39.43,40.0,39.32,39.89,91147.0,39.43,40.0,39.32,39.89,91147.0
2021-08-10 10:30:00,39.96,40.56,39.88,40.48,139688.0,39.96,40.56,39.88,40.48,139688.0
2021-08-10 11:00:00,40.48,40.5,40.11,40.36,57880.0,40.48,40.5,40.11,40.36,57880.0
2021-08-10 11:30:00,40.32,40.5,40.16,40.2,34682.0,40.32,40.5,40.16,40.2,34682.0
2021-08-10 12:00:00,40.21,40.24,40.04,40.05,99294.0,40.21,40.24,40.04,40.05,99294.0
2021-08-10 12:30:00,40.08,40.25,40.0,40.17,61603.0,40.08,40.25,40.0,40.17,61603.0
2021-08-10 13:00:00,40.17,40.35,40.08,40.3,107047.0,40.17,40.35,40.08,40.3,107047.0
2021-08-10 13:30:00,40.32,40.32,39.96,40.1,56429.0,40.32,40.32,39.96,40.1,56429.0
2021-08-10 14:00:00,40.1,40.17,39.79,39.86,90101.0,40.1,40.17,39.79,39.86,90101.0
2021-08-10 14:30:00,39.87,40.06,39.86,39.93,64658.0,39.87,40.06,39.86,39.93,64658.0
2021-08-10 15:00:00,39.92,39.92,39.68,39.68,118183.0,39.92,39.92,39.68,39.68,118183.0
2021-08-10 15:30:00,39.69,39.76,39.39,39.58,239425.0,39.69,39.76,39.39,39.58,239425.0
2021-08-11 09:30:00,39.51,39.98,38.88,39.58,172680.0,39.51,39.98,38.88,39.58,172680.0
2021-08-11 10:00:00,39.54,40.04,39.34,39.46,99321.0,39.54,40.04,39.34,39.46,99321.0
2021-08-11 10:30:00,39.42,39.67,39.26,39.36,46664.0,39.42,39.67,39.26,39.36,46664.0
2021-08-11 11:00:00,39.35,39.4,39.1,39.21,52405.0,39.35,39.4,39.1,39.21,52405.0
2021-08-11 11:30:00,39.17,39.34,39.09,39.3,68999.0,39.17,39.34,39.09,39.3,68999.0
2021-08-11 12:00:00,39.26,39.43,39.24,39.32,64225.0,39.26,39.43,39.24,39.32,64225.0
2021-08-11 12:30:00,39.3,39.61,39.22,39.55,117763.0,39.3,39.61,39.22,39.55,117763.0
2021-08-11 13:00:00,39.57,39.64,39.35,39.59,81623.0,39.57,39.64,39.35,39.59,81623.0
2021-08-11 13:30:00,39.6,39.67,39.41,39.46,108981.0,39.6,39.67,39.41,39.46,108981.0
2021-08-11 14:00:00,39.46,39.58,39.43,39.48,50214.0,39.46,39.58,39.43,39.48,50214.0
2021-08-11 14:30:00,39.47,39.51,39.26,39.44,105911.0,39.47,39.51,39.26,39.44,105911.0
2021-08-11 15:00:00,39.43,39.53,39.37,39.49,58928.0,39.43,39.53,39.37,39.49,58928.0
2021-08-11 15:30:00,39.48,39.56,39.38,39.5,131480.0,39.48,39.56,39.38,39.5,131480.0
2021-08-12 09:30:00,39.9,40.23,38.9,39.41,63762.0,39.9,40.23,38.9,39.41,63762.0
2021-08-12 10:00:00,39.35,39.54,39.08,39.13,66804.0,39.35,39.54,39.08,39.13,66804.0
2021-08-12 10:30:00,39.18,39.18,38.66,38.82,50190.0,39.18,39.18,38.66,38.82,50190.0
2021-08-12 11:00:00,38.83,39.13,38.67,39.08,47045.0,38.83,39.13,38.67,39.08,47045.0
2021-08-12 11:30:00,39.05,39.18,38.86,39.05,73815.0,39.05,39.18,38.86,39.05,73815.0
2021-08-12 12:00:00,39.08,39.25,39.06,39.23,37561.0,39.08,39.25,39.06,39.23,37561.0
2021-08-12 12:30:00,39.23,39.3,39.05,39.07,10185.0,39.23,39.3,39.05,39.07,10185.0
2021-08-12 13:00:00,39.03,39.08,38.92,38.93,12438.0,39.03,39.08,38.92,38.93,12438.0
2021-08-12 13:30:00,38.95,39.05,38.87,38.87,20699.0,38.95,39.05,38.87,38.87,20699.0
2021-08-12 14:00:00,38.88,38.93,38.74,38.77,20402.0,38.88,38.93,38.74,38.77,20402.0
2021-08-12 14:30:00,38.77,38.9,38.73,38.85,34046.0,38.77,38.9,38.73,38.85,34046.0
2021-08-12 15:00:00,38.84,39.03,38.82,38.95,58280.0,38.84,39.03,38.82,38.95,58280.0
2021-08-12 15:30:00,38.94,39.1,38.9,38.96,235871.0,38.94,39.1,38.9,38.96,235871.0
2021-08-13 09:30:00,38.72,38.8,38.12,38.54,73022.0,38.72,38.8,38.12,38.54,73022.0
2021-08-13 10:00:00,38.52,38.54,38.14,38.54,38825.0,38.52,38.54,38.14,38.54,38825.0
2021-08-13 10:30:00,38.53,38.8,38.45,38.65,16294.0,38.53,38.8,38.45,38.65,16294.0
2021-08-13 11:00:00,38.68,38.73,38.4,38.41,46303.0,38.68,38.73,38.4,38.41,46303.0
2021-08-13 11:30:00,38.42,38.6,38.39,38.48,30937.0,38.42,38.6,38.39,38.48,30937.0
2021-08-13 12:00:00,38.5,38.61,38.43,38.45,26413.0,38.5,38.61,38.43,38.45,26413.0
2021-08-13 12:30:00,38.47,38.47,38.32,38.33,27264.0,38.47,38.47,38.32,38.33,27264.0
2021-08-13 13:00:00,38.33,38.5,38.32,38.45,19676.0,38.33,38.5,38.32,38.45,19676.0
2021-08-13 13:30:00,38.48,38.51,38.38,38.4,11145.0,38.48,38.51,38.38,38.4,11145.0
2021-08-13 14:00:00,38.38,38.38,38.1,38.14,16742.0,38.38,38.38,38.1,38.14,16742.0
2021-08-13 14:30:00,38.14,38.2,37.87,37.9,26646.0,38.14,38.2,37.87,37.9,26646.0
2021-08-13 15:00:00,37.9,37.93,37.82,37.84,17312.0,37.9,37.93,37.82,37.84,17312.0
2021-08-13 15:30:00,37.84,38.01,37.68,37.92,89355.0,37.84,38.01,37.68,37.92,89355.0
2021-08-16 09:30:00,37.62,37.96,37.04,37.08,82090.0,37.62,37.96,37.04,37.08,82090.0
2021-08-16 10:00:00,37.06,38.18,36.9,37.83,111252.0,37.06,38.18,36.9,37.83,111252.0
2021-08-16 10:30:00,37.81,38.14,37.53,37.76,61032.0,37.81,38.14,37.53,37.76,61032.0
2021-08-16 11:00:00,37.76,38.07,37.6,37.94,48871.0,37.76,38.07,37.6,37.94,48871.0
2021-08-16 11:30:00,37.93,38.07,37.85,37.97,29026.0,37.93,38.07,37.85,37.97,29026.0
2021-08-16 12:00:00,37.95,37.95,37.68,37.69,18755.0,37.95,37.95,37.68,37.69,18755.0
2021-08-16 12:30:00,37.66,37.74,37.58,37.65,17996.0,37.66,37.74,37.58,37.65,17996.0
2021-08-16 13:00:00,37.65,37.66,37.45,37.46,23694.0,37.65,37.66,37.45,37.46,23694.0
2021-08-16 13:30:00,37.45,37.72,37.37,37.69,24710.0,37.45,37.72,37.37,37.69,24710.0
2021-08-16 14:00:00,37.71,37.72,37.51,37.56,35191.0,37.71,37.72,37.51,37.56,35191.0
2021-08-16 14:30:00,37.57,37.59,37.47,37.58,31719.0,37.57,37.59,37.47,37.58,31719.0
2021-08-16 15:00:00,37.58,37.58,37.44,37.49,27404.0,37.58,37.58,37.44,37.49,27404.0
2021-08-16 15:30:00,37.48,37.58,37.35,37.48,120583.0,37.48,37.58,37.35,37.48,120583.0
2021-08-17 09:30:00,36.76,36.76,35.8,35.91,101811.0,36.76,36.76,35.8,35.91,101811.0
2021-08-17 10:00:00,35.91,36.68,35.86,36.59,100333.0,35.91,36.68,35.86,36.59,100333.0
2021-08-17 10:30:00,36.62,36.67,35.6,35.64,136644.0,36.62,36.67,35.6,35.64,136644.0
2021-08-17 11:00:00,35.62,35.93,35.57,35.71,93457.0,35.62,35.93,35.57,35.71,93457.0
2021-08-17 11:30:00,35.73,35.9,35.63,35.89,192590.0,35.73,35.9,35.63,35.89,192590.0
2021-08-17 12:00:00,35.88,35.97,35.68,35.84,152197.0,35.88,35.97,35.68,35.84,152197.0
2021-08-17 12:30:00,35.84,35.93,35.71,35.73,125092.0,35.84,35.93,35.71,35.73,125092.0
2021-08-17 13:00:00,35.74,36.01,35.71,35.76,131085.0,35.74,36.01,35.71,35.76,131085.0
2021-08-17 13:30:00,35.78,35.92,35.54,35.9,118686.0,35.78,35.92,35.54,35.9,118686.0
2021-08-17 14:00:00,35.87,35.9,35.57,35.57,41778.0,35.87,35.9,35.57,35.57,41778.0
2021-08-17 14:30:00,35.59,35.86,35.56,35.84,62474.0,35.59,35.86,35.56,35.84,62474.0
2021-08-17 15:00:00,35.84,35.87,35.63,35.78,42605.0,35.84,35.87,35.63,35.78,42605.0
2021-08-17 15:30:00,35.8,35.87,35.6,35.64,291129.0,35.8,35.87,35.6,35.64,291129.0
2021-08-18 09:30:00,35.46,36.28,35.4,36.19,112681.0,35.46,36.28,35.4,36.19,112681.0
2021-08-18 10:00:00,36.21,36.45,35.96,36.0,86834.0,36.21,36.45,35.96,36.0,86834.0
2021-08-18 10:30:00,35.98,36.43,35.96,36.19,56758.0,35.98,36.43,35.96,36.19,56758.0
2021-08-18 11:00:00,36.19,36.33,36.04,36.33,127129.0,36.19,36.33,36.04,36.33,127129.0
2021-08-18 11:30:00,36.35,36.52,36.16,36.44,107648.0,36.35,36.52,36.16,36.44,107648.0
2021-08-18 12:00:00,36.44,36.46,36.17,36.32,160809.0,36.44,36.46,36.17,36.32,160809.0
2021-08-18 12:30:00,36.32,36.35,36.03,36.03,82461.0,36.32,36.35,36.03,36.03,82461.0
2021-08-18 13:00:00,36.04,36.17,35.99,36.08,29461.0,36.04,36.17,35.99,36.08,29461.0
2021-08-18 13:30:00,36.09,36.12,35.92,36.06,30127.0,36.09,36.12,35.92,36.06,30127.0
2021-08-18 14:00:00,36.05,36.26,35.87,36.01,40314.0,36.05,36.26,35.87,36.01,40314.0
2021-08-18 14:30:00,36.01,36.08,35.97,36.04,41491.0,36.01,36.08,35.97,36.04,41491.0
2021-08-18 15:00:00,36.02,36.11,35.86,35.99,49573.0,36.02,36.11,35.86,35.99,49573.0
2021-08-18 15:30:00,35.99,36.03,35.61,35.65,170298.0,35.99,36.03,35.61,35.65,170298.0
2021-08-19 09:30:00,35.36,36.06,35.12,35.87,138920.0,35.36,36.06,35.12,35.87,138920.0
2021-08-19 10:00:00,35.9,36.71,35.82,36.04,177871.0,35.9,36.71,35.82,36.04,177871.0
2021-08-19 10:30:00,36.05,36.35,35.93,36.27,103168.0,36.05,36.35,35.93,36.27,103168.0
2021-08-19 11:00:00,36.27,36.31,35.67,35.72,121145.0,36.27,36.31,35.67,35.72,121145.0
2021-08-19 11:30:00,35.71,36.24,35.66,36.11,77668.0,35.71,36.24,35.66,36.11,77668.0
2021-08-19 12:00:00,36.15,36.16,35.86,36.05,61081.0,36.15,36.16,35.86,36.05,61081.0
2021-08-19 12:30:00,36.07,36.45,35.93,36.41,111804.0,36.07,36.45,35.93,36.41,111804.0
2021-08-19 13:00:00,36.41,36.45,36.18,36.37,98905.0,36.41,36.45,36.18,36.37,98905.0
2021-08-19 13:30:00,36.37,36.55,36.3,36.35,77359.0,36.37,36.55,36.3,36.35,77359.0
2021-08-19 14:00:00,36.3,36.39,36.18,36.2,80665.0,36.3,36.39,36.18,36.2,80665.0
2021-08-19 14:30:00,36.21,36.49,36.14,36.34,113751.0,36.21,36.49,36.14,36.34,113751.0
2021-08-19 15:00:00,36.34,36.49,36.24,36.47,166306.0,36.34,36.49,36.24,36.47,166306.0
2021-08-19 15:30:00,36.47,36.53,36.27,36.51,369140.0,36.47,36.53,36.27,36.51,369140.0
2021-08-20 09:30:00,36.89,37.09,36.15,36.81,161913.0,36.89,37.09,36.15,36.81,161913.0
2021-08-20 10:00:00,36.84,37.12,36.36,36.4,118557.0,36.84,37.12,36.36,36.4,118557.0
2021-08-20 10:30:00,36.38,36.72,36.37,36.64,106622.0,36.38,36.72,36.37,36.64,106622.0
2021-08-20 11:00:00,36.65,36.69,36.36,36.63,47628.0,36.65,36.69,36.36,36.63,47628.0
2021-08-20 11:30:00,36.64,37.16,36.63,37.11,50309.0,36.64,37.16,36.63,37.11,50309.0
2021-08-20 12:00:00,37.12,37.3,37.06,37.3,41269.0,37.12,37.3,37.06,37.3,41269.0
2021-08-20 12:30:00,37.31,37.5,37.29,37.34,62893.0,37.31,37.5,37.29,37.34,62893.0
2021-08-20 13:00:00,37.36,37.52,37.34,37.39,45876.0,37.36,37.52,37.34,37.39,45876.0
2021-08-20 13:30:00,37.38,37.38,37.11,37.19,56969.0,37.38,37.38,37.11,37.19,56969.0
2021-08-20 14:00:00,37.19,37.49,37.18,37.35,35403.0,37.19,37.49,37.18,37.35,35403.0
2021-08-20 14:30:00,37.36,37.65,37.31,37.56,59979.0,37.36,37.65,37.31,37.56,59979.0
2021-08-20 15:00:00,37.53,37.73,37.48,37.57,153755.0,37.53,37.73,37.48,37.57,153755.0
2021-08-20 15:30:00,37.57,37.84,37.45,37.81,356376.0,37.57,37.84,37.45,37.81,356376.0
2021-08-23 09:30:00,38.37,39.24,38.09,39.22,158037.0,38.37,39.24,38.09,39.22,158037.0
2021-08-23 10:00:00,39.2,39.35,38.64,38.74,215339.0,39.2,39.35,38.64,38.74,215339.0
2021-08-23 10:30:00,38.73,38.93,38.44,38.49,108365.0,38.73,38.93,38.44,38.49,108365.0
2021-08-23 11:00:00,38.51,38.67,38.29,38.44,101040.0,38.51,38.67,38.29,38.44,101040.0
2021-08-23 11:30:00,38.42,38.56,38.27,38.45,84230.0,38.42,38.56,38.27,38.45,84230.0
2021-08-23 12:00:00,38.47,38.52,38.31,38.5,66773.0,38.47,38.52,38.31,38.5,66773.0
2021-08-23 12:30:00,38.5,38.76,38.5,38.76,59318.0,38.5,38.76,38.5,38.76,59318.0
2021-08-23 13:00:00,38.76,39.04,38.65,39.01,90933.0,38.76,39.04,38.65,39.01,90933.0
2021-08-23 13:30:00,39.01,39.05,38.8,38.91,63461.0,39.01,39.05,38.8,38.91,63461.0
2021-08-23 14:00:00,38.92,39.01,38.78,38.79,41228.0,38.92,39.01,38.78,38.79,41228.0
2021-08-23 14:30:00,38.79,38.84,38.7,38.79,47258.0,38.79,38.84,38.7,38.79,47258.0
2021-08-23 15:00:00,38.78,38.93,38.74,38.89,130070.0,38.78,38.93,38.74,38.89,130070.0
2021-08-23 15:30:00,38.89,38.9,38.63,38.67,269760.0,38.89,38.9,38.63,38.67,269760.0
2021-08-24 09:30:00,38.74,40.43,38.71,39.87,342167.0,38.74,40.43,38.71,39.87,342167.0
2021-08-24 10:00:00,39.87,39.99,39.52,39.68,228431.0,39.87,39.99,39.52,39.68,228431.0
2021-08-24 10:30:00,39.68,39.9,39.6,39.81,302912.0,39.68,39.9,39.6,39.81,302912.0
2021-08-24 11:00:00,39.81,40.2,39.8,40.11,340291.0,39.81,40.2,39.8,40.11,340291.0
2021-08-24 11:30:00,40.1,40.42,40.03,40.19,332470.0,40.1,40.42,40.03,40.19,332470.0
2021-08-24 12:00:00,40.17,40.28,40.02,40.23,156049.0,40.17,40.28,40.02,40.23,156049.0
2021-08-24 12:30:00,40.22,40.32,40.08,40.2,131409.0,40.22,40.32,40.08,40.2,131409.0
2021-08-24 13:00:00,40.2,40.48,40.19,40.4,227533.0,40.2,40.48,40.19,40.4,227533.0
2021-08-24 13:30:00,40.4,40.59,40.32,40.54,202094.0,40.4,40.59,40.32,40.54,202094.0
2021-08-24 14:00:00,40.53,40.6,40.46,40.48,126191.0,40.53,40.6,40.46,40.48,126191.0
2021-08-24 14:30:00,40.46,40.87,40.46,40.68,254952.0,40.46,40.87,40.46,40.68,254952.0
2021-08-24 15:00:00,40.68,40.93,40.5,40.91,210098.0,40.68,40.93,40.5,40.91,210098.0
2021-08-24 15:30:00,40.9,41.03,40.48,40.72,810802.0,40.9,41.03,40.48,40.72,810802.0
2021-08-25 09:30:00,38.15,38.36,36.42,37.36,1735350.0,38.15,38.36,36.42,37.36,1735350.0
2021-08-25 10:00:00,37.29,37.54,36.71,37.28,714560.0,37.29,37.54,36.71,37.28,714560.0
2021-08-25 10:30:00,37.27,38.49,37.2,37.8,705847.0,37.27,38.49,37.2,37.8,705847.0
2021-08-25 11:00:00,37.78,37.84,36.84,37.28,295991.0,37.78,37.84,36.84,37.28,295991.0
2021-08-25 11:30:00,37.29,37.69,37.16,37.58,257944.0,37.29,37.69,37.16,37.58,257944.0
2021-08-25 12:00:00,37.57,37.57,37.08,37.39,214261.0,37.57,37.57,37.08,37.39,214261.0
2021-08-25 12:30:00,37.39,37.39,36.9,36.98,384361.0,37.39,37.39,36.9,36.98,384361.0
2021-08-25 13:00:00,36.98,37.03,36.76,37.0,273931.0,36.98,37.03,36.76,37.0,273931.0
2021-08-25 13:30:00,36.99,37.36,36.86,37.34,155554.0,36.99,37.36,36.86,37.34,155554.0
2021-08-25 14:00:00,37.34,37.47,36.79,36.97,224452.0,37.34,37.47,36.79,36.97,224452.0
2021-08-25 14:30:00,36.97,37.34,36.86,37.33,234724.0,36.97,37.34,36.86,37.33,234724.0
2021-08-25 15:00:00,37.33,37.42,37.02,37.07,222316.0,37.33,37.42,37.02,37.07,222316.0
2021-08-25 15:30:00,37.06,37.09,36.78,36.86,672761.0,37.06,37.09,36.78,36.86,672761.0
2021-08-26 09:30:00,36.6,36.8,35.1,35.25,552887.0,36.6,36.8,35.1,35.25,552887.0
2021-08-26 10:00:00,35.23,36.28,35.2,36.26,533308.0,35.23,36.28,35.2,36.26,533308.0
2021-08-26 10:30:00,36.26,36.29,35.57,35.8,461479.0,36.26,36.29,35.57,35.8,461479.0
2021-08-26 11:00:00,35.76,36.09,35.54,36.04,142653.0,35.76,36.09,35.54,36.04,142653.0
2021-08-26 11:30:00,36.04,36.29,35.74,35.75,97624.0,36.04,36.29,35.74,35.75,97624.0
2021-08-26 12:00:00,35.73,35.98,35.61,35.84,124636.0,35.73,35.98,35.61,35.84,124636.0
2021-08-26 12:30:00,35.87,35.98,35.64,35.77,254489.0,35.87,35.98,35.64,35.77,254489.0
2021-08-26 13:00:00,35.77,35.81,35.47,35.5,148398.0,35.77,35.81,35.47,35.5,148398.0
2021-08-26 13:30:00,35.51,35.58,35.44,35.5,78459.0,35.51,35.58,35.44,35.5,78459.0
2021-08-26 14:00:00,35.5,35.57,35.35,35.35,77460.0,35.5,35.57,35.35,35.35,77460.0
2021-08-26 14:30:00,35.36,35.39,35.14,35.18,131052.0,35.36,35.39,35.14,35.18,131052.0
2021-08-26 15:00:00,35.18,35.18,34.93,35.07,188059.0,35.18,35.18,34.93,35.07,188059.0
2021-08-26 15:30:00,35.07,35.21,34.89,35.13,523763.0,35.07,35.21,34.89,35.13,523763.0
2021-08-27 09:30:00,35.19,35.34,34.44,34.63,291397.0,35.19,35.34,34.44,34.63,291397.0
2021-08-27 10:00:00,34.6,35.17,34.5,34.86,223203.0,34.6,35.17,34.5,34.86,223203.0
2021-08-27 10:30:00,34.88,34.91,34.58,34.87,208629.0,34.88,34.91,34.58,34.87,208629.0
2021-08-27 11:00:00,34.84,34.99,34.73,34.84,113536.0,34.84,34.99,34.73,34.84,113536.0
2021-08-27 11:30:00,34.84,35.25,34.81,35.23,112496.0,34.84,35.25,34.81,35.23,112496.0
2021-08-27 12:00:00,35.23,35.3,35.05,35.05,124118.0,35.23,35.3,35.05,35.05,124118.0
2021-08-27 12:30:00,35.07,35.21,34.93,34.98,106657.0,35.07,35.21,34.93,34.98,106657.0
2021-08-27 13:00:00,34.97,35.13,34.97,35.08,84478.0,34.97,35.13,34.97,35.08,84478.0
2021-08-27 13:30:00,35.09,35.14,34.92,34.92,92102.0,35.09,35.14,34.92,34.92,92102.0
2021-08-27 14:00:00,34.9,35.1,34.83,34.91,118382.0,34.9,35.1,34.83,34.91,118382.0
2021-08-27 14:30:00,34.91,35.0,34.75,34.95,125679.0,34.91,35.0,34.75,34.95,125679.0
2021-08-27 15:00:00,34.95,34.97,34.76,34.91,133734.0,34.95,34.97,34.76,34.91,133734.0
2021-08-27 15:30:00,34.91,34.92,34.49,34.55,389819.0,34.91,34.92,34.49,34.55,389819.0
2021-08-30 09:30:00,34.6,34.66,33.88,34.19,160943.0,34.6,34.66,33.88,34.19,160943.0
2021-08-30 10:00:00,34.21,34.21,33.56,33.93,241374.0,34.21,34.21,33.56,33.93,241374.0
2021-08-30 10:30:00,33.91,34.15,33.79,34.11,135282.0,33.91,34.15,33.79,34.11,135282.0
2021-08-30 11:00:00,34.11,34.15,33.91,33.94,71173.0,34.11,34.15,33.91,33.94,71173.0
2021-08-30 11:30:00,33.95,34.04,33.88,33.97,51166.0,33.95,34.04,33.88,33.97,51166.0
2021-08-30 12:00:00,33.96,34.02,33.78,33.79,75687.0,33.96,34.02,33.78,33.79,75687.0
2021-08-30 12:30:00,33.82,34.06,33.81,33.97,75882.0,33.82,34.06,33.81,33.97,75882.0
2021-08-30 13:00:00,33.97,34.0,33.81,33.86,54819.0,33.97,34.0,33.81,33.86,54819.0
2021-08-30 13:30:00,33.86,34.07,33.81,34.04,71449.0,33.86,34.07,33.81,34.04,71449.0
2021-08-30 14:00:00,34.05,34.1,33.94,34.0,81495.0,34.05,34.1,33.94,34.0,81495.0
2021-08-30 14:30:00,33.99,34.21,33.95,34.15,113977.0,33.99,34.21,33.95,34.15,113977.0
2021-08-30 15:00:00,34.16,34.24,33.95,34.04,134387.0,34.16,34.24,33.95,34.04,134387.0
2021-08-30 15:30:00,34.03,34.03,33.82,33.95,302883.0,34.03,34.03,33.82,33.95,302883.0
2021-08-31 09:30:00,33.86,34.32,32.93,33.42,507464.0,33.86,34.32,32.93,33.42,507464.0
2021-08-31 10:00:00,33.44,33.59,33.07,33.13,214099.0,33.44,33.59,33.07,33.13,214099.0
2021-08-31 10:30:00,33.11,33.39,32.89,33.36,190291.0,33.11,33.39,32.89,33.36,190291.0
2021-08-31 11:00:00,33.34,33.46,33.22,33.32,126271.0,33.34,33.46,33.22,33.32,126271.0
2021-08-31 11:30:00,33.29,33.36,33.18,33.26,134642.0,33.29,33.36,33.18,33.26,134642.0
2021-08-31 12:00:00,33.26,33.34,33.2,33.24,81646.0,33.26,33.34,33.2,33.24,81646.0
2021-08-31 12:30:00,33.23,33.55,33.23,33.48,167180.0,33.23,33.55,33.23,33.48,167180.0
2021-08-31 13:00:00,33.48,33.49,33.13,33.13,57565.0,33.48,33.49,33.13,33.13,57565.0
2021-08-31 13:30:00,33.14,33.3,33.09,33.13,64983.0,33.14,33.3,33.09,33.13,64983.0
2021-08-31 14:00:00,33.13,33.26,33.09,33.13,60074.0,33.13,33.26,33.09,33.13,60074.0
2021-08-31 14:30:00,33.13,33.16,33.09,33.11,75900.0,33.13,33.16,33.09,33.11,75900.0
2021-08-31 15:00:00,33.12,33.18,33.01,33.08,231024.0,33.12,33.18,33.01,33.08,231024.0
2021-08-31 15:30:00,33.08,33.16,33.01,33.01,579621.0,33.08,33.16,33.01,33.01,579621.0
2021-09-01 09:30:00,33.53,33.69,32.92,33.27,283693.0,33.53,33.69,32.92,33.27,283693.0
2021-09-01 10:00:00,33.33,34.15,33.33,33.99,213035.0,33.33,34.15,33.33,33.99,213035.0
2021-09-01 10:30:00,33.99,34.13,33.88,34.03,146139.0,33.99,34.13,33.88,34.03,146139.0
2021-09-01 11:00:00,34.01,34.02,33.67,33.79,113381.0,34.01,34.02,33.67,33.79,113381.0
2021-09-01 11:30:00,33.78,33.96,33.73,33.8,94603.0,33.78,33.96,33.73,33.8,94603.0
2021-09-01 12:00:00,33.8,33.96,33.77,33.93,97430.0,33.8,33.96,33.77,33.93,97430.0
2021-09-01 12:30:00,33.93,34.06,33.87,34.06,66684.0,33.93,34.06,33.87,34.06,66684.0
2021-09-01 13:00:00,34.06,34.08,33.8,33.91,56829.0,34.06,34.08,33.8,33.91,56829.0
2021-09-01 13:30:00,33.92,34.0,33.84,33.96,58900.0,33.92,34.0,33.84,33.96,58900.0
2021-09-01 14:00:00,33.99,34.0,33.84,33.99,67988.0,33.99,34.0,33.84,33.99,67988.0
2021-09-01 14:30:00,33.98,34.08,33.88,34.05,80189.0,33.98,34.08,33.88,34.05,80189.0
2021-09-01 15:00:00,34.05,34.05,33.88,33.9,73284.0,34.05,34.05,33.88,33.9,73284.0
2021-09-01 15:30:00,33.91,33.94,33.67,33.83,239023.0,33.91,33.94,33.67,33.83,239023.0
2021-09-02 09:30:00,33.53,33.64,33.02,33.39,232073.0,33.53,33.64,33.02,33.39,232073.0
2021-09-02 10:00:00,33.38,33.39,33.01,33.31,97958.0,33.38,33.39,33.01,33.31,97958.0
2021-09-02 10:30:00,33.31,33.4,33.09,33.32,89793.0,33.31,33.4,33.09,33.32,89793.0
2021-09-02 11:00:00,33.35,33.62,33.35,33.52,93684.0,33.35,33.62,33.35,33.52,93684.0
2021-09-02 11:30:00,33.52,33.64,33.46,33.51,52460.0,33.52,33.64,33.46,33.51,52460.0
2021-09-02 12:00:00,33.51,33.51,33.21,33.24,95985.0,33.51,33.51,33.21,33.24,95985.0
2021-09-02 12:30:00,33.22,33.28,33.15,33.26,65163.0,33.22,33.28,33.15,33.26,65163.0
2021-09-02 13:00:00,33.25,33.26,33.07,33.09,62364.0,33.25,33.26,33.07,33.09,62364.0
2021-09-02 13:30:00,33.1,33.25,33.03,33.07,189169.0,33.1,33.25,33.03,33.07,189169.0
2021-09-02 14:00:00,33.06,33.11,32.86,32.86,230890.0,33.06,33.11,32.86,32.86,230890.0
2021-09-02 14:30:00,32.87,33.13,32.86,33.06,68666.0,32.87,33.13,32.86,33.06,68666.0
2021-09-02 15:00:00,33.07,33.11,32.86,32.87,119760.0,33.07,33.11,32.86,32.87,119760.0
2021-09-02 15:30:00,32.88,32.9,32.73,32.87,226431.0,32.88,32.9,32.73,32.87,226431.0
2021-09-03 09:30:00,32.88,32.91,32.31,32.52,245176.0,32.88,32.91,32.31,32.52,245176.0
2021-09-03 10:00:00,32.52,32.65,32.18,32.51,195513.0,32.52,32.65,32.18,32.51,195513.0
2021-09-03 10:30:00,32.53,32.55,32.19,32.36,126321.0,32.53,32.55,32.19,32.36,126321.0
2021-09-03 11:00:00,32.36,32.41,31.79,31.81,179558.0,32.36,32.41,31.79,31.81,179558.0
2021-09-03 11:30:00,31.81,32.01,31.79,31.98,186087.0,31.81,32.01,31.79,31.98,186087.0
2021-09-03 12:00:00,31.97,32.0,31.73,31.83,128499.0,31.97,32.0,31.73,31.83,128499.0
2021-09-03 12:30:00,31.83,31.99,31.74,31.9,79395.0,31.83,31.99,31.74,31.9,79395.0
2021-09-03 13:00:00,31.9,32.11,31.84,32.05,89994.0,31.9,32.11,31.84,32.05,89994.0
2021-09-03 13:30:00,32.05,32.07,31.97,32.01,72270.0,32.05,32.07,31.97,32.01,72270.0
2021-09-03 14:00:00,31.99,32.08,31.99,32.0,53799.0,31.99,32.08,31.99,32.0,53799.0
2021-09-03 14:30:00,32.0,32.03,31.84,31.95,69541.0,32.0,32.03,31.84,31.95,69541.0
2021-09-03 15:00:00,31.95,32.27,31.92,32.12,115520.0,31.95,32.27,31.92,32.12,115520.0
2021-09-03 15:30:00,32.12,32.29,32.12,32.18,283476.0,32.12,32.29,32.12,32.18,283476.0
2021-09-07 09:30:00,32.22,32.57,32.05,32.42,179861.0,32.22,32.57,32.05,32.42,179861.0
2021-09-07 10:00:00,32.43,32.81,32.4,32.68,166730.0,32.43,32.81,32.4,32.68,166730.0
2021-09-07 10:30:00,32.68,32.7,32.5,32.5,113619.0,32.68,32.7,32.5,32.5,113619.0
2021-09-07 11:00:00,32.5,32.61,32.35,32.37,83221.0,32.5,32.61,32.35,32.37,83221.0
2021-09-07 11:30:00,32.37,32.5,32.23,32.25,223321.0,32.37,32.5,32.23,32.25,223321.0
2021-09-07 12:00:00,32.24,32.24,31.87,31.88,97701.0,32.24,32.24,31.87,31.88,97701.0
2021-09-07 12:30:00,31.89,32.0,31.8,31.95,74872.0,31.89,32.0,31.8,31.95,74872.0
2021-09-07 13:00:00,31.97,31.99,31.77,31.96,51518.0,31.97,31.99,31.77,31.96,51518.0
2021-09-07 13:30:00,31.96,32.11,31.83,32.09,57423.0,31.96,32.11,31.83,32.09,57423.0
2021-09-07 14:00:00,32.09,32.16,32.03,32.03,47440.0,32.09,32.16,32.03,32.03,47440.0
2021-09-07 14:30:00,32.03,32.19,32.03,32.09,61974.0,32.03,32.19,32.03,32.09,61974.0
2021-09-07 15:00:00,32.1,32.13,32.0,32.04,61630.0,32.1,32.13,32.0,32.04,61630.0
2021-09-07 15:30:00,32.04,32.1,31.81,31.82,219146.0,32.04,32.1,31.81,31.82,219146.0
2021-09-08 09:30:00,31.78,31.91,31.44,31.53,128058.0,31.78,31.91,31.44,31.53,128058.0
2021-09-08 10:00:00,31.53,31.6,31.27,31.35,104302.0,31.53,31.6,31.27,31.35,104302.0
2021-09-08 10:30:00,31.31,31.39,30.89,30.93,145178.0,31.31,31.39,30.89,30.93,145178.0
2021-09-08 11:00:00,30.91,31.36,30.9,31.3,135153.0,30.91,31.36,30.9,31.3,135153.0
2021-09-08 11:30:00,31.32,31.47,31.27,31.45,58010.0,31.32,31.47,31.27,31.45,58010.0
2021-09-08 12:00:00,31.44,31.68,31.43,31.64,42916.0,31.44,31.68,31.43,31.64,42916.0
2021-09-08 12:30:00,31.6,31.65,31.54,31.55,25389.0,31.6,31.65,31.54,31.55,25389.0
2021-09-08 13:00:00,31.56,31.69,31.51,31.68,42725.0,31.56,31.69,31.51,31.68,42725.0
2021-09-08 13:30:00,31.7,31.74,31.51,31.51,47649.0,31.7,31.74,31.51,31.51,47649.0
2021-09-08 14:00:00,31.51,31.64,31.42,31.46,56161.0,31.51,31.64,31.42,31.46,56161.0
2021-09-08 14:30:00,31.47,31.5,31.38,31.47,82622.0,31.47,31.5,31.38,31.47,82622.0
2021-09-08 15:00:00,31.47,31.72,31.45,31.7,137059.0,31.47,31.72,31.45,31.7,137059.0
2021-09-08 15:30:00,31.7,31.8,31.63,31.8,337939.0,31.7,31.8,31.63,31.8,337939.0
2021-09-09 09:30:00,31.94,32.2,31.5,31.67,182249.0,31.94,32.2,31.5,31.67,182249.0
2021-09-09 10:00:00,31.7,32.14,31.7,32.05,103715.0,31.7,32.14,31.7,32.05,103715.0
2021-09-09 10:30:00,32.03,32.26,32.02,32.08,78594.0,32.03,32.26,32.02,32.08,78594.0
2021-09-09 11:00:00,32.09,32.3,32.03,32.12,154418.0,32.09,32.3,32.03,32.12,154418.0
2021-09-09 11:30:00,32.07,32.26,32.02,32.26,75156.0,32.07,32.26,32.02,32.26,75156.0
2021-09-09 12:00:00,32.27,32.36,32.24,32.33,86986.0,32.27,32.36,32.24,32.33,86986.0
2021-09-09 12:30:00,32.34,32.45,32.26,32.41,78184.0,32.34,32.45,32.26,32.41,78184.0
2021-09-09 13:00:00,32.41,32.59,32.29,32.39,109755.0,32.41,32.59,32.29,32.39,109755.0
2021-09-09 13:30:00,32.39,32.49,32.27,32.42,99267.0,32.39,32.49,32.27,32.42,99267.0
2021-09-09 14:00:00,32.42,32.81,32.41,32.78,173817.0,32.42,32.81,32.41,32.78,173817.0
2021-09-09 14:30:00,32.78,32.85,32.66,32.72,144127.0,32.78,32.85,32.66,32.72,144127.0
2021-09-09 15:00:00,32.71,32.73,32.47,32.54,108778.0,32.71,32.73,32.47,32.54,108778.0
2021-09-09 15:30:00,32.52,32.57,32.24,32.29,429532.0,32.52,32.57,32.24,32.29,429532.0
2021-09-10 09:30:00,32.25,32.72,32.1,32.42,95435.0,32.25,32.72,32.1,32.42,95435.0
2021-09-10 10:00:00,32.36,32.36,31.75,31.82,138376.0,32.36,32.36,31.75,31.82,138376.0
2021-09-10 10:30:00,31.75,31.9,31.6,31.64,78476.0,31.75,31.9,31.6,31.64,78476.0
2021-09-10 11:00:00,31.66,31.73,31.56,31.65,131209.0,31.66,31.73,31.56,31.65,131209.0
2021-09-10 11:30:00,31.64,31.72,31.54,31.64,86783.0,31.64,31.72,31.54,31.64,86783.0
2021-09-10 12:00:00,31.64,31.71,31.55,31.69,69769.0,31.64,31.71,31.55,31.69,69769.0
2021-09-10 12:30:00,31.69,31.78,31.63,31.73,79784.0,31.69,31.78,31.63,31.73,79784.0
2021-09-10 13:00:00,31.73,31.8,31.62,31.63,38056.0,31.73,31.8,31.62,31.63,38056.0
2021-09-10 13:30:00,31.62,31.65,31.55,31.63,36226.0,31.62,31.65,31.55,31.63,36226.0
2021-09-10 14:00:00,31.63,31.67,31.44,31.44,51343.0,31.63,31.67,31.44,31.44,51343.0
2021-09-10 14:30:00,31.44,31.46,31.3,31.35,80008.0,31.44,31.46,31.3,31.35,80008.0
2021-09-10 15:00:00,31.35,31.48,31.31,31.33,70538.0,31.35,31.48,31.31,31.33,70538.0
2021-09-10 15:30:00,31.33,31.49,31.2,31.27,284763.0,31.33,31.49,31.2,31.27,284763.0
2021-09-13 09:30:00,31.41,31.6,30.91,31.28,107902.0,31.41,31.6,30.91,31.28,107902.0
2021-09-13 10:00:00,31.27,31.48,31.09,31.38,123919.0,31.27,31.48,31.09,31.38,123919.0
2021-09-13 10:30:00,31.38,31.79,31.38,31.79,92179.0,31.38,31.79,31.38,31.79,92179.0
2021-09-13 11:00:00,31.77,31.8,31.5,31.67,73202.0,31.77,31.8,31.5,31.67,73202.0
2021-09-13 11:30:00,31.69,31.73,31.43,31.61,36696.0,31.69,31.73,31.43,31.61,36696.0
2021-09-13 12:00:00,31.61,31.71,31.53,31.55,31003.0,31.61,31.71,31.53,31.55,31003.0
2021-09-13 12:30:00,31.58,31.67,31.45,31.63,52620.0,31.58,31.67,31.45,31.63,52620.0
2021-09-13 13:00:00,31.63,31.74,31.58,31.62,63298.0,31.63,31.74,31.58,31.62,63298.0
2021-09-13 13:30:00,31.63,31.66,31.48,31.59,76255.0,31.63,31.66,31.48,31.59,76255.0
2021-09-13 14:00:00,31.57,31.65,31.51,31.64,103005.0,31.57,31.65,31.51,31.64,103005.0
2021-09-13 14:30:00,31.66,31.84,31.61,31.81,55511.0,31.66,31.84,31.61,31.81,55511.0
2021-09-13 15:00:00,31.82,31.83,31.67,31.77,58360.0,31.82,31.83,31.67,31.77,58360.0
2021-09-13 15:30:00,31.77,31.92,31.74,31.85,243357.0,31.77,31.92,31.74,31.85,243357.0
2021-09-14 09:30:00,32.12,32.16,31.71,31.95,187097.0,32.12,32.16,31.71,31.95,187097.0
2021-09-14 10:00:00,31.95,31.95,31.37,31.42,72762.0,31.95,31.95,31.37,31.42,72762.0
2021-09-14 10:30:00,31.42,31.75,31.25,31.66,101548.0,31.42,31.75,31.25,31.66,101548.0
2021-09-14 11:00:00,31.67,31.9,31.63,31.86,61447.0,31.67,31.9,31.63,31.86,61447.0
2021-09-14 11:30:00,31.87,32.01,31.73,31.8,130822.0,31.87,32.01,31.73,31.8,130822.0
2021-09-14 12:00:00,31.79,31.86,31.64,31.67,47111.0,31.79,31.86,31.64,31.67,47111.0
2021-09-14 12:30:00,31.65,31.74,31.55,31.71,73421.0,31.65,31.74,31.55,31.71,73421.0
2021-09-14 13:00:00,31.68,31.93,31.58,31.89,54658.0,31.68,31.93,31.58,31.89,54658.0
2021-09-14 13:30:00,31.91,32.0,31.84,31.88,66335.0,31.91,32.0,31.84,31.88,66335.0
2021-09-14 14:00:00,31.88,31.92,31.68,31.74,45776.0,31.88,31.92,31.68,31.74,45776.0
2021-09-14 14:30:00,31.74,31.79,31.62,31.76,61576.0,31.74,31.79,31.62,31.76,61576.0
2021-09-14 15:00:00,31.74,31.78,31.65,31.65,76092.0,31.74,31.78,31.65,31.65,76092.0
2021-09-14 15:30:00,31.65,31.8,31.57,31.78,317655.0,31.65,31.8,31.57,31.78,317655.0
2021-09-15 09:30:00,31.84,32.26,31.59,32.17,96214.0,31.84,32.26,31.59,32.17,96214.0
2021-09-15 10:00:00,32.19,32.44,31.95,32.17,151455.0,32.19,32.44,31.95,32.17,151455.0
2021-09-15 10:30:00,32.17,32.35,32.02,32.31,73132.0,32.17,32.35,32.02,32.31,73132.0
2021-09-15 11:00:00,32.32,32.58,32.26,32.42,89442.0,32.32,32.58,32.26,32.42,89442.0
2021-09-15 11:30:00,32.4,32.6,32.31,32.58,69559.0,32.4,32.6,32.31,32.58,69559.0
2021-09-15 12:00:00,32.58,32.58,32.33,32.53,56789.0,32.58,32.58,32.33,32.53,56789.0
2021-09-15 12:30:00,32.54,32.67,32.51,32.64,50387.0,32.54,32.67,32.51,32.64,50387.0
2021-09-15 13:00:00,32.65,32.77,32.6,32.72,110541.0,32.65,32.77,32.6,32.72,110541.0
2021-09-15 13:30:00,32.73,32.83,32.65,32.66,52372.0,32.73,32.83,32.65,32.66,52372.0
2021-09-15 14:00:00,32.66,32.68,32.53,32.58,43244.0,32.66,32.68,32.53,32.58,43244.0
2021-09-15 14:30:00,32.59,32.61,32.5,32.51,54736.0,32.59,32.61,32.5,32.51,54736.0
2021-09-15 15:00:00,32.52,32.65,32.44,32.61,105662.0,32.52,32.65,32.44,32.61,105662.0
2021-09-15 15:30:00,32.6,32.66,32.54,32.66,301785.0,32.6,32.66,32.54,32.66,301785.0
2021-09-16 09:30:00,32.86,33.33,32.77,33.15,100829.0,32.86,33.33,32.77,33.15,100829.0
2021-09-16 10:00:00,33.13,33.33,33.0,33.27,53205.0,33.13,33.33,33.0,33.27,53205.0
2021-09-16 10:30:00,33.26,33.53,33.13,33.18,115406.0,33.26,33.53,33.13,33.18,115406.0
2021-09-16 11:00:00,33.18,33.32,33.14,33.23,39465.0,33.18,33.32,33.14,33.23,39465.0
2021-09-16 11:30:00,33.23,33.35,33.2,33.28,24267.0,33.23,33.35,33.2,33.28,24267.0
2021-09-16 12:00:00,33.3,33.46,33.25,33.37,30331.0,33.3,33.46,33.25,33.37,30331.0
2021-09-16 12:30:00,33.36,33.43,33.17,33.25,28725.0,33.36,33.43,33.17,33.25,28725.0
2021-09-16 13:00:00,33.27,33.27,33.16,33.19,30400.0,33.27,33.27,33.16,33.19,30400.0
2021-09-16 13:30:00,33.19,33.23,33.09,33.19,38494.0,33.19,33.23,33.09,33.19,38494.0
2021-09-16 14:00:00,33.18,33.2,32.97,33.0,32233.0,33.18,33.2,32.97,33.0,32233.0
2021-09-16 14:30:00,33.0,33.06,32.98,33.01,34994.0,33.0,33.06,32.98,33.01,34994.0
2021-09-16 15:00:00,33.02,33.08,32.88,32.91,49939.0,33.02,33.08,32.88,32.91,49939.0
2021-09-16 15:30:00,32.91,33.02,32.74,32.8,181538.0,32.91,33.02,32.74,32.8,181538.0
2021-09-17 09:30:00,33.02,33.58,33.02,33.4,163009.0,33.02,33.58,33.02,33.4,163009.0
2021-09-17 10:00:00,33.38,33.38,32.82,32.85,38657.0,33.38,33.38,32.82,32.85,38657.0
2021-09-17 10:30:00,32.82,32.91,32.71,32.79,40291.0,32.82,32.91,32.71,32.79,40291.0
2021-09-17 11:00:00,32.79,32.88,32.65,32.67,38749.0,32.79,32.88,32.65,32.67,38749.0
2021-09-17 11:30:00,32.67,32.76,32.56,32.72,36804.0,32.67,32.76,32.56,32.72,36804.0
2021-09-17 12:00:00,32.71,32.75,32.56,32.62,23139.0,32.71,32.75,32.56,32.62,23139.0
2021-09-17 12:30:00,32.63,32.75,32.44,32.47,66230.0,32.63,32.75,32.44,32.47,66230.0
2021-09-17 13:00:00,32.47,32.49,32.29,32.35,51915.0,32.47,32.49,32.29,32.35,51915.0
2021-09-17 13:30:00,32.34,32.47,32.28,32.31,49653.0,32.34,32.47,32.28,32.31,49653.0
2021-09-17 14:00:00,32.31,32.51,32.25,32.42,115863.0,32.31,32.51,32.25,32.42,115863.0
2021-09-17 14:30:00,32.4,32.46,32.26,32.27,50514.0,32.4,32.46,32.26,32.27,50514.0
2021-09-17 15:00:00,32.29,32.4,32.25,32.33,90469.0,32.29,32.4,32.25,32.33,90469.0
2021-09-17 15:30:00,32.34,32.73,32.32,32.5,277286.0,32.34,32.73,32.32,32.5,277286.0
2021-09-20 09:30:00,31.63,32.43,31.05,32.0,101723.0,31.63,32.43,31.05,32.0,101723.0
2021-09-20 10:00:00,31.99,32.51,31.86,31.94,112846.0,31.99,32.51,31.86,31.94,112846.0
2021-09-20 10:30:00,31.95,32.42,31.92,32.25,75621.0,31.95,32.42,31.92,32.25,75621.0
2021-09-20 11:00:00,32.23,32.57,32.18,32.27,49107.0,32.23,32.57,32.18,32.27,49107.0
2021-09-20 11:30:00,32.29,32.29,31.94,31.97,40668.0,32.29,32.29,31.94,31.97,40668.0
2021-09-20 12:00:00,31.96,32.08,31.88,32.07,53885.0,31.96,32.08,31.88,32.07,53885.0
2021-09-20 12:30:00,32.05,32.05,31.84,31.86,41128.0,32.05,32.05,31.84,31.86,41128.0
2021-09-20 13:00:00,31.85,32.05,31.75,32.02,75013.0,31.85,32.05,31.75,32.02,75013.0
2021-09-20 13:30:00,32.01,32.1,31.92,32.01,38701.0,32.01,32.1,31.92,32.01,38701.0
2021-09-20 14:00:00,32.03,32.07,31.75,31.76,37894.0,32.03,32.07,31.75,31.76,37894.0
2021-09-20 14:30:00,31.75,31.82,31.64,31.66,92549.0,31.75,31.82,31.64,31.66,92549.0
2021-09-20 15:00:00,31.64,31.91,31.63,31.91,83840.0,31.64,31.91,31.63,31.91,83840.0
2021-09-20 15:30:00,31.91,32.21,31.88,32.17,275644.0,31.91,32.21,31.88,32.17,275644.0
2021-09-21 09:30:00,32.33,32.69,32.02,32.25,60358.0,32.33,32.69,32.02,32.25,60358.0
2021-09-21 10:00:00,32.21,32.33,31.87,32.0,84246.0,32.21,32.33,31.87,32.0,84246.0
2021-09-21 10:30:00,31.98,31.98,31.57,31.65,123455.0,31.98,31.98,31.57,31.65,123455.0
2021-09-21 11:00:00,31.66,31.87,31.54,31.8,77483.0,31.66,31.87,31.54,31.8,77483.0
2021-09-21 11:30:00,31.81,32.04,31.81,31.98,55047.0,31.81,32.04,31.81,31.98,55047.0
2021-09-21 12:00:00,32.0,32.16,31.97,32.11,49778.0,32.0,32.16,31.97,32.11,49778.0
2021-09-21 12:30:00,32.12,32.19,31.96,32.11,41935.0,32.12,32.19,31.96,32.11,41935.0
2021-09-21 13:00:00,32.1,32.25,32.05,32.17,47628.0,32.1,32.25,32.05,32.17,47628.0
2021-09-21 13:30:00,32.16,32.23,32.06,32.17,51327.0,32.16,32.23,32.06,32.17,51327.0
2021-09-21 14:00:00,32.21,32.24,32.01,32.04,63494.0,32.21,32.24,32.01,32.04,63494.0
2021-09-21 14:30:00,32.05,32.3,32.04,32.18,69785.0,32.05,32.3,32.04,32.18,69785.0
2021-09-21 15:00:00,32.18,32.23,32.12,32.16,79344.0,32.18,32.23,32.12,32.16,79344.0
2021-09-21 15:30:00,32.15,32.22,31.99,32.02,259020.0,32.15,32.22,31.99,32.02,259020.0
2021-09-22 09:30:00,32.42,32.74,32.32,32.63,50992.0,32.42,32.74,32.32,32.63,50992.0
2021-09-22 10:00:00,32.6,32.6,32.4,32.46,22916.0,32.6,32.6,32.4,32.46,22916.0
2021-09-22 10:30:00,32.46,32.58,32.3,32.45,63261.0,32.46,32.58,32.3,32.45,63261.0
2021-09-22 11:00:00,32.45,32.63,32.45,32.61,26119.0,32.45,32.63,32.45,32.61,26119.0
2021-09-22 11:30:00,32.61,32.7,32.54,32.56,30738.0,32.61,32.7,32.54,32.56,30738.0
2021-09-22 12:00:00,32.57,32.6,32.45,32.53,23724.0,32.57,32.6,32.45,32.53,23724.0
2021-09-22 12:30:00,32.54,32.59,32.46,32.49,22447.0,32.54,32.59,32.46,32.49,22447.0
2021-09-22 13:00:00,32.48,32.5,32.41,32.45,18046.0,32.48,32.5,32.41,32.45,18046.0
2021-09-22 13:30:00,32.46,32.5,32.37,32.48,26056.0,32.46,32.5,32.37,32.48,26056.0
2021-09-22 14:00:00,32.45,32.96,32.26,32.95,116385.0,32.45,32.96,32.26,32.95,116385.0
2021-09-22 14:30:00,32.95,33.02,32.51,32.64,82825.0,32.95,33.02,32.51,32.64,82825.0
2021-09-22 15:00:00,32.65,32.71,32.52,32.65,47259.0,32.65,32.71,32.52,32.65,47259.0
2021-09-22 15:30:00,32.64,32.72,32.52,32.6,177121.0,32.64,32.72,32.52,32.6,177121.0
2021-09-23 09:30:00,32.84,33.78,32.75,33.78,108223.0,32.84,33.78,32.75,33.78,108223.0
2021-09-23 10:00:00,33.73,33.88,33.62,33.65,89274.0,33.73,33.88,33.62,33.65,89274.0
2021-09-23 10:30:00,33.66,33.9,33.53,33.85,96874.0,33.66,33.9,33.53,33.85,96874.0
2021-09-23 11:00:00,33.87,33.96,33.72,33.75,97690.0,33.87,33.96,33.72,33.75,97690.0
2021-09-23 11:30:00,33.73,33.83,33.68,33.78,60913.0,33.73,33.83,33.68,33.78,60913.0
2021-09-23 12:00:00,33.79,33.86,33.7,33.83,52182.0,33.79,33.86,33.7,33.83,52182.0
2021-09-23 12:30:00,33.83,33.83,33.59,33.63,53839.0,33.83,33.83,33.59,33.63,53839.0
2021-09-23 13:00:00,33.65,33.68,33.46,33.52,66730.0,33.65,33.68,33.46,33.52,66730.0
2021-09-23 13:30:00,33.51,33.52,33.21,33.21,86076.0,33.51,33.52,33.21,33.21,86076.0
2021-09-23 14:00:00,33.2,33.21,33.06,33.16,67328.0,33.2,33.21,33.06,33.16,67328.0
2021-09-23 14:30:00,33.16,33.19,32.96,33.02,76803.0,33.16,33.19,32.96,33.02,76803.0
2021-09-23 15:00:00,33.02,33.07,32.87,32.92,193722.0,33.02,33.07,32.87,32.92,193722.0
2021-09-23 15:30:00,32.91,33.02,32.87,32.89,225509.0,32.91,33.02,32.87,32.89,225509.0
2021-09-24 09:30:00,32.41,32.53,31.88,32.45,162850.0,32.41,32.53,31.88,32.45,162850.0
2021-09-24 10:00:00,32.48,32.51,32.31,32.44,50799.0,32.48,32.51,32.31,32.44,50799.0
2021-09-24 10:30:00,32.44,32.48,32.25,32.32,122990.0,32.44,32.48,32.25,32.32,122990.0
2021-09-24 11:00:00,32.35,32.41,32.19,32.26,51134.0,32.35,32.41,32.19,32.26,51134.0
2021-09-24 11:30:00,32.26,32.46,32.22,32.45,61878.0,32.26,32.46,32.22,32.45,61878.0
2021-09-24 12:00:00,32.45,32.59,32.43,32.59,56927.0,32.45,32.59,32.43,32.59,56927.0
2021-09-24 12:30:00,32.57,32.61,32.44,32.49,36941.0,32.57,32.61,32.44,32.49,36941.0
2021-09-24 13:00:00,32.49,32.51,32.39,32.42,57086.0,32.49,32.51,32.39,32.42,57086.0
2021-09-24 13:30:00,32.41,32.46,32.29,32.29,78725.0,32.41,32.46,32.29,32.29,78725.0
2021-09-24 14:00:00,32.29,32.3,32.16,32.21,57233.0,32.29,32.3,32.16,32.21,57233.0
2021-09-24 14:30:00,32.22,32.26,32.15,32.19,68815.0,32.22,32.26,32.15,32.19,68815.0
2021-09-24 15:00:00,32.2,32.21,32.06,32.18,122313.0,32.2,32.21,32.06,32.18,122313.0
2021-09-24 15:30:00,32.18,32.19,31.88,31.91,347159.0,32.18,32.19,31.88,31.91,347159.0
2021-09-27 09:30:00,31.99,32.48,31.8,32.38,107067.0,31.99,32.48,31.8,32.38,107067.0
2021-09-27 10:00:00,32.38,32.46,31.87,32.0,96205.0,32.38,32.46,31.87,32.0,96205.0
2021-09-27 10:30:00,32.0,32.31,31.97,32.14,143729.0,32.0,32.31,31.97,32.14,143729.0
2021-09-27 11:00:00,32.19,32.45,32.09,32.35,144628.0,32.19,32.45,32.09,32.35,144628.0
2021-09-27 11:30:00,32.37,32.66,32.37,32.46,89376.0,32.37,32.66,32.37,32.46,89376.0
2021-09-27 12:00:00,32.44,32.44,32.18,32.2,72538.0,32.44,32.44,32.18,32.2,72538.0
2021-09-27 12:30:00,32.2,32.26,32.16,32.19,57560.0,32.2,32.26,32.16,32.19,57560.0
2021-09-27 13:00:00,32.2,32.4,32.2,32.3,130299.0,32.2,32.4,32.2,32.3,130299.0
2021-09-27 13:30:00,32.29,32.33,32.22,32.3,76162.0,32.29,32.33,32.22,32.3,76162.0
2021-09-27 14:00:00,32.31,32.39,32.28,32.31,85299.0,32.31,32.39,32.28,32.31,85299.0
2021-09-27 14:30:00,32.3,32.32,32.19,32.2,99335.0,32.3,32.32,32.19,32.2,99335.0
2021-09-27 15:00:00,32.2,32.24,32.06,32.14,103427.0,32.2,32.24,32.06,32.14,103427.0
2021-09-27 15:30:00,32.15,32.16,31.79,31.83,522215.0,32.15,32.16,31.79,31.83,522215.0
2021-09-28 09:30:00,31.88,32.05,31.64,31.65,108988.0,31.88,32.05,31.64,31.65,108988.0
2021-09-28 10:00:00,31.62,31.81,31.51,31.68,73738.0,31.62,31.81,31.51,31.68,73738.0
2021-09-28 10:30:00,31.67,31.81,31.46,31.75,109760.0,31.67,31.81,31.46,31.75,109760.0
2021-09-28 11:00:00,31.77,31.9,31.53,31.83,64786.0,31.77,31.9,31.53,31.83,64786.0
2021-09-28 11:30:00,31.82,31.92,31.67,31.77,47467.0,31.82,31.92,31.67,31.77,47467.0
2021-09-28 12:00:00,31.76,31.76,31.57,31.61,37189.0,31.76,31.76,31.57,31.61,37189.0
2021-09-28 12:30:00,31.6,31.63,31.51,31.53,35890.0,31.6,31.63,31.51,31.53,35890.0
2021-09-28 13:00:00,31.54,31.83,31.44,31.79,73061.0,31.54,31.83,31.44,31.79,73061.0
2021-09-28 13:30:00,31.79,31.83,31.63,31.65,65045.0,31.79,31.83,31.63,31.65,65045.0
2021-09-28 14:00:00,31.67,31.86,31.62,31.86,52619.0,31.67,31.86,31.62,31.86,52619.0
2021-09-28 14:30:00,31.87,31.97,31.8,31.92,97928.0,31.87,31.97,31.8,31.92,97928.0
2021-09-28 15:00:00,31.91,32.02,31.77,31.77,62510.0,31.91,32.02,31.77,31.77,62510.0
2021-09-28 15:30:00,31.76,31.86,31.56,31.63,224071.0,31.76,31.86,31.56,31.63,224071.0
2021-09-29 09:30:00,31.96,32.01,31.44,32.0,53281.0,31.96,32.01,31.44,32.0,53281.0
2021-09-29 10:00:00,31.99,32.19,31.97,32.01,27837.0,31.99,32.19,31.97,32.01,27837.0
2021-09-29 10:30:00,31.98,32.36,31.94,32.21,41516.0,31.98,32.36,31.94,32.21,41516.0
2021-09-29 11:00:00,32.24,32.27,32.0,32.04,29180.0,32.24,32.27,32.0,32.04,29180.0
2021-09-29 11:30:00,32.04,32.04,31.65,31.66,35891.0,32.04,32.04,31.65,31.66,35891.0
2021-09-29 12:00:00,31.65,31.65,31.42,31.45,58152.0,31.65,31.65,31.42,31.45,58152.0
2021-09-29 12:30:00,31.45,31.51,31.33,31.38,52999.0,31.45,31.51,31.33,31.38,52999.0
2021-09-29 13:00:00,31.38,31.42,31.31,31.35,46791.0,31.38,31.42,31.31,31.35,46791.0
2021-09-29 13:30:00,31.33,31.44,31.24,31.43,56663.0,31.33,31.44,31.24,31.43,56663.0
2021-09-29 14:00:00,31.42,31.46,31.34,31.37,53311.0,31.42,31.46,31.34,31.37,53311.0
2021-09-29 14:30:00,31.38,31.46,31.31,31.36,57618.0,31.38,31.46,31.31,31.36,57618.0
2021-09-29 15:00:00,31.36,31.44,31.32,31.42,66851.0,31.36,31.44,31.32,31.42,66851.0
2021-09-29 15:30:00,31.41,31.47,31.31,31.36,305167.0,31.41,31.47,31.31,31.36,305167.0
2021-09-30 09:30:00,30.51,31.24,29.86,30.3,358885.0,30.51,31.24,29.86,30.3,358885.0
2021-09-30 10:00:00,30.3,30.39,29.9,29.93,203695.0,30.3,30.39,29.9,29.93,203695.0
2021-09-30 10:30:00,29.93,30.04,29.8,29.85,173100.0,29.93,30.04,29.8,29.85,173100.0
2021-09-30 11:00:00,29.84,30.06,29.77,29.84,93258.0,29.84,30.06,29.77,29.84,93258.0
2021-09-30 11:30:00,29.85,29.85,29.65,29.68,103750.0,29.85,29.85,29.65,29.68,103750.0
2021-09-30 12:00:00,29.7,29.81,29.57,29.76,77900.0,29.7,29.81,29.57,29.76,77900.0
2021-09-30 12:30:00,29.73,29.81,29.63,29.74,89055.0,29.73,29.81,29.63,29.74,89055.0
2021-09-30 13:00:00,29.76,29.76,29.63,29.68,89479.0,29.76,29.76,29.63,29.68,89479.0
2021-09-30 13:30:00,29.66,29.83,29.59,29.83,104780.0,29.66,29.83,29.59,29.83,104780.0
2021-09-30 14:00:00,29.82,30.12,29.81,29.99,319366.0,29.82,30.12,29.81,29.99,319366.0
2021-09-30 14:30:00,30.01,30.11,29.98,29.99,68493.0,30.01,30.11,29.98,29.99,68493.0
2021-09-30 15:00:00,30.0,30.14,29.97,30.0,130929.0,30.0,30.14,29.97,30.0,130929.0
2021-09-30 15:30:00,30.0,30.14,29.58,29.68,846681.0,30.0,30.14,29.58,29.68,846681.0
2021-10-01 09:30:00,29.79,30.07,29.37,29.99,165209.0,29.79,30.07,29.37,29.99,165209.0
2021-10-01 10:00:00,30.09,30.21,29.61,29.86,157807.0,30.09,30.21,29.61,29.86,157807.0
2021-10-01 10:30:00,29.84,29.92,29.6,29.86,163676.0,29.84,29.92,29.6,29.86,163676.0
2021-10-01 11:00:00,29.89,30.01,29.73,29.92,89210.0,29.89,30.01,29.73,29.92,89210.0
2021-10-01 11:30:00,29.94,30.1,29.85,29.92,58398.0,29.94,30.1,29.85,29.92,58398.0
2021-10-01 12:00:00,29.93,30.13,29.89,30.07,38469.0,29.93,30.13,29.89,30.07,38469.0
2021-10-01 12:30:00,30.09,30.22,30.09,30.11,25916.0,30.09,30.22,30.09,30.11,25916.0
2021-10-01 13:00:00,30.06,30.38,30.05,30.33,39307.0,30.06,30.38,30.05,30.33,39307.0
2021-10-01 13:30:00,30.33,30.58,30.33,30.58,36691.0,30.33,30.58,30.33,30.58,36691.0
2021-10-01 14:00:00,30.58,30.69,30.5,30.62,51130.0,30.58,30.69,30.5,30.62,51130.0
2021-10-01 14:30:00,30.61,30.64,30.5,30.57,29992.0,30.61,30.64,30.5,30.57,29992.0
2021-10-01 15:00:00,30.56,30.73,30.55,30.65,63389.0,30.56,30.73,30.55,30.65,63389.0
2021-10-01 15:30:00,30.66,30.66,30.4,30.43,148685.0,30.66,30.66,30.4,30.43,148685.0
2021-10-04 09:30:00,30.15,30.96,29.64,30.96,78689.0,30.15,30.96,29.64,30.96,78689.0
2021-10-04 10:00:00,30.87,30.92,30.38,30.46,46346.0,30.87,30.92,30.38,30.46,46346.0
2021-10-04 10:30:00,30.41,30.65,30.34,30.5,52554.0,30.41,30.65,30.34,30.5,52554.0
2021-10-04 11:00:00,30.47,30.58,30.34,30.58,42508.0,30.47,30.58,30.34,30.58,42508.0
2021-10-04 11:30:00,30.61,30.84,30.54,30.73,38367.0,30.61,30.84,30.54,30.73,38367.0
2021-10-04 12:00:00,30.75,30.78,30.64,30.7,30252.0,30.75,30.78,30.64,30.7,30252.0
2021-10-04 12:30:00,30.7,30.81,30.68,30.78,32401.0,30.7,30.81,30.68,30.78,32401.0
2021-10-04 13:00:00,30.78,30.82,30.67,30.73,29852.0,30.78,30.82,30.67,30.73,29852.0
2021-10-04 13:30:00,30.74,30.9,30.74,30.88,117342.0,30.74,30.9,30.74,30.88,117342.0
2021-10-04 14:00:00,30.89,30.99,30.57,30.75,132253.0,30.89,30.99,30.57,30.75,132253.0
2021-10-04 14:30:00,30.75,30.77,30.67,30.71,78315.0,30.75,30.77,30.67,30.71,78315.0
2021-10-04 15:00:00,30.71,30.78,30.67,30.76,86184.0,30.71,30.78,30.67,30.76,86184.0
2021-10-04 15:30:00,30.76,30.8,30.5,30.59,212396.0,30.76,30.8,30.5,30.59,212396.0
2021-10-05 09:30:00,30.55,31.08,30.31,30.95,55693.0,30.55,31.08,30.31,30.95,55693.0
2021-10-05 10:00:00,30.96,31.03,30.79,30.89,234663.0,30.96,31.03,30.79,30.89,234663.0
2021-10-05 10:30:00,30.89,31.12,30.88,30.98,142459.0,30.89,31.12,30.88,30.98,142459.0
2021-10-05 11:00:00,31.01,31.11,30.84,30.89,50034.0,31.01,31.11,30.84,30.89,50034.0
2021-10-05 11:30:00,30.9,30.9,30.7,30.78,59839.0,30.9,30.9,30.7,30.78,59839.0
2021-10-05 12:00:00,30.78,30.8,30.52,30.56,42841.0,30.78,30.8,30.52,30.56,42841.0
2021-10-05 12:30:00,30.55,30.83,30.54,30.71,242105.0,30.55,30.83,30.54,30.71,242105.0
2021-10-05 13:00:00,30.64,30.66,30.48,30.59,31395.0,30.64,30.66,30.48,30.59,31395.0
2021-10-05 13:30:00,30.58,30.64,30.32,30.4,42735.0,30.58,30.64,30.32,30.4,42735.0
2021-10-05 14:00:00,30.4,30.43,29.96,29.98,134636.0,30.4,30.43,29.96,29.98,134636.0
2021-10-05 14:30:00,29.99,30.31,29.9,30.13,230190.0,29.99,30.31,29.9,30.13,230190.0
2021-10-05 15:00:00,30.12,30.14,29.99,30.03,146157.0,30.12,30.14,29.99,30.03,146157.0
2021-10-05 15:30:00,30.02,30.14,29.86,29.89,373318.0,30.02,30.14,29.86,29.89,373318.0
2021-10-06 09:30:00,29.4,30.19,29.31,29.46,155272.0,29.4,30.19,29.31,29.46,155272.0
2021-10-06 10:00:00,29.43,29.47,28.89,28.98,216906.0,29.43,29.47,28.89,28.98,216906.0
2021-10-06 10:30:00,28.98,29.17,28.82,29.15,110751.0,28.98,29.17,28.82,29.15,110751.0
2021-10-06 11:00:00,29.13,29.36,29.11,29.15,100567.0,29.13,29.36,29.11,29.15,100567.0
2021-10-06 11:30:00,29.13,29.4,28.98,29.38,152261.0,29.13,29.4,28.98,29.38,152261.0
2021-10-06 12:00:00,29.38,29.4,29.21,29.3,43693.0,29.38,29.4,29.21,29.3,43693.0
2021-10-06 12:30:00,29.31,29.58,29.28,29.47,60034.0,29.31,29.58,29.28,29.47,60034.0
2021-10-06 13:00:00,29.48,29.57,29.41,29.55,88593.0,29.48,29.57,29.41,29.55,88593.0
2021-10-06 13:30:00,29.57,29.69,29.55,29.66,42289.0,29.57,29.69,29.55,29.66,42289.0
2021-10-06 14:00:00,29.66,29.8,29.59,29.76,51708.0,29.66,29.8,29.59,29.76,51708.0
2021-10-06 14:30:00,29.74,29.8,29.55,29.55,52182.0,29.74,29.8,29.55,29.55,52182.0
2021-10-06 15:00:00,29.56,29.59,29.42,29.53,54853.0,29.56,29.59,29.42,29.53,54853.0
2021-10-06 15:30:00,29.52,29.53,29.3,29.33,236726.0,29.52,29.53,29.3,29.33,236726.0
2021-10-07 09:30:00,29.8,30.32,29.68,30.25,41982.0,29.8,30.32,29.68,30.25,41982.0
2021-10-07 10:00:00,30.24,30.27,29.87,30.2,62509.0,30.24,30.27,29.87,30.2,62509.0
2021-10-07 10:30:00,30.2,30.34,30.05,30.27,39563.0,30.2,30.34,30.05,30.27,39563.0
2021-10-07 11:00:00,30.25,30.29,30.14,30.17,34346.0,30.25,30.29,30.14,30.17,34346.0
2021-10-07 11:30:00,30.17,30.21,29.9,30.01,64308.0,30.17,30.21,29.9,30.01,64308.0
2021-10-07 12:00:00,30.01,30.13,30.0,30.04,29080.0,30.01,30.13,30.0,30.04,29080.0
2021-10-07 12:30:00,30.04,30.05,29.92,30.01,41443.0,30.04,30.05,29.92,30.01,41443.0
2021-10-07 13:00:00,30.01,30.11,29.99,30.06,69623.0,30.01,30.11,29.99,30.06,69623.0
2021-10-07 13:30:00,30.06,30.13,30.02,30.02,22246.0,30.06,30.13,30.02,30.02,22246.0
2021-10-07 14:00:00,30.02,30.02,29.73,29.75,65751.0,30.02,30.02,29.73,29.75,65751.0
2021-10-07 14:30:00,29.76,29.8,29.57,29.58,81868.0,29.76,29.8,29.57,29.58,81868.0
2021-10-07 15:00:00,29.57,29.74,29.52,29.68,73369.0,29.57,29.74,29.52,29.68,73369.0
2021-10-07 15:30:00,29.67,29.74,29.63,29.72,171446.0,29.67,29.74,29.63,29.72,171446.0
2021-10-08 09:30:00,29.66,30.83,29.56,30.66,176655.0,29.66,30.83,29.56,30.66,176655.0
2021-10-08 10:00:00,30.65,30.8,30.15,30.16,56522.0,30.65,30.8,30.15,30.16,56522.0
2021-10-08 10:30:00,30.17,30.45,30.14,30.29,139201.0,30.17,30.45,30.14,30.29,139201.0
2021-10-08 11:00:00,30.31,30.34,30.1,30.11,41191.0,30.31,30.34,30.1,30.11,41191.0
2021-10-08 11:30:00,30.1,30.21,30.01,30.07,43337.0,30.1,30.21,30.01,30.07,43337.0
2021-10-08 12:00:00,30.07,30.14,29.94,29.95,52148.0,30.07,30.14,29.94,29.95,52148.0
2021-10-08 12:30:00,29.96,30.1,29.91,30.03,41452.0,29.96,30.1,29.91,30.03,41452.0
2021-10-08 13:00:00,30.05,30.07,29.85,29.88,29741.0,30.05,30.07,29.85,29.88,29741.0
2021-10-08 13:30:00,29.87,29.89,29.71,29.81,31993.0,29.87,29.89,29.71,29.81,31993.0
2021-10-08 14:00:00,29.8,29.87,29.73,29.78,40618.0,29.8,29.87,29.73,29.78,40618.0
2021-10-08 14:30:00,29.77,29.82,29.7,29.74,34715.0,29.77,29.82,29.7,29.74,34715.0
2021-10-08 15:00:00,29.75,29.89,29.73,29.77,38838.0,29.75,29.89,29.73,29.77,38838.0
2021-10-08 15:30:00,29.77,29.8,29.65,29.7,129447.0,29.77,29.8,29.65,29.7,129447.0
2021-10-11 09:30:00,29.89,30.31,29.81,30.01,72750.0,29.89,30.31,29.81,30.01,72750.0
2021-10-11 10:00:00,30.05,30.05,29.65,29.78,75059.0,30.05,30.05,29.65,29.78,75059.0
2021-10-11 10:30:00,29.79,29.85,29.12,29.16,77813.0,29.79,29.85,29.12,29.16,77813.0
2021-10-11 11:00:00,29.11,29.16,28.82,29.09,124629.0,29.11,29.16,28.82,29.09,124629.0
2021-10-11 11:30:00,29.13,29.31,29.13,29.17,36797.0,29.13,29.31,29.13,29.17,36797.0
2021-10-11 12:00:00,29.16,29.17,28.89,28.97,37722.0,29.16,29.17,28.89,28.97,37722.0
2021-10-11 12:30:00,28.97,28.97,28.65,28.68,61963.0,28.97,28.97,28.65,28.68,61963.0
2021-10-11 13:00:00,28.68,28.76,28.57,28.74,48693.0,28.68,28.76,28.57,28.74,48693.0
2021-10-11 13:30:00,28.74,28.82,28.68,28.72,33215.0,28.74,28.82,28.68,28.72,33215.0
2021-10-11 14:00:00,28.72,28.9,28.72,28.75,34324.0,28.72,28.9,28.72,28.75,34324.0
2021-10-11 14:30:00,28.76,28.82,28.71,28.79,37753.0,28.76,28.82,28.71,28.79,37753.0
2021-10-11 15:00:00,28.79,28.85,28.75,28.81,79925.0,28.79,28.85,28.75,28.81,79925.0
2021-10-11 15:30:00,28.8,28.83,28.6,28.64,281469.0,28.8,28.83,28.6,28.64,281469.0
2021-10-12 09:30:00,28.75,29.39,28.75,29.07,67305.0,28.75,29.39,28.75,29.07,67305.0
2021-10-12 10:00:00,29.11,29.16,28.77,29.05,70901.0,29.11,29.16,28.77,29.05,70901.0
2021-10-12 10:30:00,29.07,29.34,29.05,29.3,77946.0,29.07,29.34,29.05,29.3,77946.0
2021-10-12 11:00:00,29.32,29.35,29.22,29.31,36128.0,29.32,29.35,29.22,29.31,36128.0
2021-10-12 11:30:00,29.3,29.5,29.21,29.48,64547.0,29.3,29.5,29.21,29.48,64547.0
2021-10-12 12:00:00,29.48,29.6,29.45,29.47,32558.0,29.48,29.6,29.45,29.47,32558.0
2021-10-12 12:30:00,29.46,29.51,29.38,29.43,22184.0,29.46,29.51,29.38,29.43,22184.0
2021-10-12 13:00:00,29.44,29.5,29.41,29.47,23514.0,29.44,29.5,29.41,29.47,23514.0
2021-10-12 13:30:00,29.47,29.68,29.47,29.55,88176.0,29.47,29.68,29.47,29.55,88176.0
2021-10-12 14:00:00,29.54,29.66,29.51,29.63,38702.0,29.54,29.66,29.51,29.63,38702.0
2021-10-12 14:30:00,29.65,29.86,29.65,29.76,83343.0,29.65,29.86,29.65,29.76,83343.0
2021-10-12 15:00:00,29.76,29.81,29.72,29.8,75799.0,29.76,29.81,29.72,29.8,75799.0
2021-10-12 15:30:00,29.79,29.81,29.68,29.76,168897.0,29.79,29.81,29.68,29.76,168897.0
2021-10-13 09:30:00,29.89,29.96,29.55,29.62,65927.0,29.89,29.96,29.55,29.62,65927.0
2021-10-13 10:00:00,29.62,29.65,29.43,29.5,64061.0,29.62,29.65,29.43,29.5,64061.0
2021-10-13 10:30:00,29.49,29.71,29.49,29.66,29792.0,29.49,29.71,29.49,29.66,29792.0
2021-10-13 11:00:00,29.66,29.97,29.66,29.84,36296.0,29.66,29.97,29.66,29.84,36296.0
2021-10-13 11:30:00,29.85,29.88,29.73,29.79,25797.0,29.85,29.88,29.73,29.79,25797.0
2021-10-13 12:00:00,29.78,29.82,29.66,29.75,23092.0,29.78,29.82,29.66,29.75,23092.0
2021-10-13 12:30:00,29.75,29.81,29.69,29.76,30595.0,29.75,29.81,29.69,29.76,30595.0
2021-10-13 13:00:00,29.78,29.98,29.76,29.98,76326.0,29.78,29.98,29.76,29.98,76326.0
2021-10-13 13:30:00,29.96,30.01,29.84,30.0,195061.0,29.96,30.01,29.84,30.0,195061.0
2021-10-13 14:00:00,30.01,30.09,29.94,30.05,41713.0,30.01,30.09,29.94,30.05,41713.0
2021-10-13 14:30:00,30.05,30.05,29.9,30.01,61351.0,30.05,30.05,29.9,30.01,61351.0
2021-10-13 15:00:00,30.02,30.1,29.99,30.04,50476.0,30.02,30.1,29.99,30.04,50476.0
2021-10-13 15:30:00,30.04,30.12,29.98,30.09,157267.0,30.04,30.12,29.98,30.09,157267.0
2021-10-14 09:30:00,30.53,30.81,30.04,30.13,205494.0,30.53,30.81,30.04,30.13,205494.0
2021-10-14 10:00:00,30.15,30.32,30.09,30.19,49074.0,30.15,30.32,30.09,30.19,49074.0
2021-10-14 10:30:00,30.17,30.29,30.11,30.28,19276.0,30.17,30.29,30.11,30.28,19276.0
2021-10-14 11:00:00,30.27,30.27,30.04,30.05,34539.0,30.27,30.27,30.04,30.05,34539.0
2021-10-14 11:30:00,30.05,30.26,30.01,30.13,97857.0,30.05,30.26,30.01,30.13,97857.0
2021-10-14 12:00:00,30.13,30.14,29.99,30.05,45354.0,30.13,30.14,29.99,30.05,45354.0
2021-10-14 12:30:00,30.05,30.22,30.02,30.19,93349.0,30.05,30.22,30.02,30.19,93349.0
2021-10-14 13:00:00,30.2,30.23,30.17,30.21,42915.0,30.2,30.23,30.17,30.21,42915.0
2021-10-14 13:30:00,30.21,30.35,30.12,30.3,42982.0,30.21,30.35,30.12,30.3,42982.0
2021-10-14 14:00:00,30.3,30.31,30.14,30.25,38399.0,30.3,30.31,30.14,30.25,38399.0
2021-10-14 14:30:00,30.25,30.31,30.21,30.29,33975.0,30.25,30.31,30.21,30.29,33975.0
2021-10-14 15:00:00,30.29,30.31,30.07,30.15,47363.0,30.29,30.31,30.07,30.15,47363.0
2021-10-14 15:30:00,30.15,30.23,30.09,30.22,105484.0,30.15,30.23,30.09,30.22,105484.0
2021-10-15 09:30:00,30.8,30.95,30.1,30.14,161478.0,30.8,30.95,30.1,30.14,161478.0
2021-10-15 10:00:00,30.16,30.27,30.07,30.11,64927.0,30.16,30.27,30.07,30.11,64927.0
2021-10-15 10:30:00,30.11,30.53,30.09,30.5,272261.0,30.11,30.53,30.09,30.5,272261.0
2021-10-15 11:00:00,30.51,30.83,30.5,30.83,218496.0,30.51,30.83,30.5,30.83,218496.0
2021-10-15 11:30:00,30.8,31.03,30.77,31.0,125215.0,30.8,31.03,30.77,31.0,125215.0
2021-10-15 12:00:00,31.01,31.02,30.88,30.96,57172.0,31.01,31.02,30.88,30.96,57172.0
2021-10-15 12:30:00,30.95,30.98,30.79,30.97,31760.0,30.95,30.98,30.79,30.97,31760.0
2021-10-15 13:00:00,30.97,30.97,30.7,30.71,74301.0,30.97,30.97,30.7,30.71,74301.0
2021-10-15 13:30:00,30.71,30.78,30.65,30.67,37103.0,30.71,30.78,30.65,30.67,37103.0
2021-10-15 14:00:00,30.66,30.67,30.56,30.57,53694.0,30.66,30.67,30.56,30.57,53694.0
2021-10-15 14:30:00,30.57,30.58,30.38,30.4,33941.0,30.57,30.58,30.38,30.4,33941.0
2021-10-15 15:00:00,30.41,30.46,30.33,30.45,45586.0,30.41,30.46,30.33,30.45,45586.0
2021-10-15 15:30:00,30.44,30.45,30.23,30.26,278460.0,30.44,30.45,30.23,30.26,278460.0
2021-10-18 09:30:00,29.96,30.26,29.6,29.64,71475.0,29.96,30.26,29.6,29.64,71475.0
2021-10-18 10:00:00,29.65,30.19,29.62,30.14,48095.0,29.65,30.19,29.62,30.14,48095.0
2021-10-18 10:30:00,30.15,30.25,29.96,30.05,45131.0,30.15,30.25,29.96,30.05,45131.0
2021-10-18 11:00:00,30.07,30.27,30.06,30.14,73191.0,30.07,30.27,30.06,30.14,73191.0
2021-10-18 11:30:00,30.11,30.44,30.11,30.39,46383.0,30.11,30.44,30.11,30.39,46383.0
2021-10-18 12:00:00,30.38,30.55,30.38,30.42,58838.0,30.38,30.55,30.38,30.42,58838.0
2021-10-18 12:30:00,30.43,30.54,30.4,30.47,43076.0,30.43,30.54,30.4,30.47,43076.0
2021-10-18 13:00:00,30.49,30.62,30.49,30.59,32013.0,30.49,30.62,30.49,30.59,32013.0
2021-10-18 13:30:00,30.58,30.59,30.47,30.55,19299.0,30.58,30.59,30.47,30.55,19299.0
2021-10-18 14:00:00,30.55,30.66,30.51,30.66,27633.0,30.55,30.66,30.51,30.66,27633.0
2021-10-18 14:30:00,30.64,30.68,30.54,30.62,43839.0,30.64,30.68,30.54,30.62,43839.0
2021-10-18 15:00:00,30.61,30.73,30.6,30.67,47485.0,30.61,30.73,30.6,30.67,47485.0
2021-10-18 15:30:00,30.67,30.73,30.58,30.64,143934.0,30.67,30.73,30.58,30.64,143934.0
2021-10-19 09:30:00,30.8,30.8,30.2,30.36,67574.0,30.8,30.8,30.2,30.36,67574.0
2021-10-19 10:00:00,30.34,30.46,30.28,30.32,30302.0,30.34,30.46,30.28,30.32,30302.0
2021-10-19 10:30:00,30.32,30.42,30.22,30.26,27592.0,30.32,30.42,30.22,30.26,27592.0
2021-10-19 11:00:00,30.26,30.39,30.17,30.37,57746.0,30.26,30.39,30.17,30.37,57746.0
2021-10-19 11:30:00,30.37,30.46,30.35,30.41,28771.0,30.37,30.46,30.35,30.41,28771.0
2021-10-19 12:00:00,30.41,30.51,30.4,30.46,15420.0,30.41,30.51,30.4,30.46,15420.0
2021-10-19 12:30:00,30.48,30.58,30.47,30.5,19223.0,30.48,30.58,30.47,30.5,19223.0
2021-10-19 13:00:00,30.49,30.52,30.45,30.49,19650.0,30.49,30.52,30.45,30.49,19650.0
2021-10-19 13:30:00,30.49,30.57,30.47,30.49,20480.0,30.49,30.57,30.47,30.49,20480.0
2021-10-19 14:00:00,30.48,30.52,30.4,30.42,26259.0,30.48,30.52,30.4,30.42,26259.0
2021-10-19 14:30:00,30.43,30.48,30.3,30.43,97693.0,30.43,30.48,30.3,30.43,97693.0
2021-10-19 15:00:00,30.43,30.65,30.38,30.5,75393.0,30.43,30.65,30.38,30.5,75393.0
2021-10-19 15:30:00,30.49,30.58,30.43,30.58,119339.0,30.49,30.58,30.43,30.58,119339.0
2021-10-20 09:30:00,30.51,30.7,30.22,30.67,70904.0,30.51,30.7,30.22,30.67,70904.0
2021-10-20 10:00:00,30.67,30.97,30.57,30.89,72404.0,30.67,30.97,30.57,30.89,72404.0
2021-10-20 10:30:00,30.94,31.07,30.91,30.94,49354.0,30.94,31.07,30.91,30.94,49354.0
2021-10-20 11:00:00,30.95,31.16,30.89,31.05,67292.0,30.95,31.16,30.89,31.05,67292.0
2021-10-20 11:30:00,31.05,31.12,30.97,31.11,26364.0,31.05,31.12,30.97,31.11,26364.0
2021-10-20 12:00:00,31.13,31.16,31.05,31.12,28012.0,31.13,31.16,31.05,31.12,28012.0
2021-10-20 12:30:00,31.12,31.24,31.1,31.2,76168.0,31.12,31.24,31.1,31.2,76168.0
2021-10-20 13:00:00,31.2,31.2,30.89,30.92,59553.0,31.2,31.2,30.89,30.92,59553.0
2021-10-20 13:30:00,30.93,30.93,30.73,30.74,18322.0,30.93,30.93,30.73,30.74,18322.0
2021-10-20 14:00:00,30.75,30.78,30.53,30.55,41008.0,30.75,30.78,30.53,30.55,41008.0
2021-10-20 14:30:00,30.56,30.62,30.45,30.45,26154.0,30.56,30.62,30.45,30.45,26154.0
2021-10-20 15:00:00,30.47,30.51,30.31,30.32,39235.0,30.47,30.51,30.31,30.32,39235.0
2021-10-20 15:30:00,30.32,30.45,30.32,30.43,110725.0,30.32,30.45,30.32,30.43,110725.0
2021-10-21 09:30:00,30.49,31.0,30.48,30.95,41227.0,30.49,31.0,30.48,30.95,41227.0
2021-10-21 10:00:00,30.97,31.06,30.8,31.04,106335.0,30.97,31.06,30.8,31.04,106335.0
2021-10-21 10:30:00,31.09,31.12,30.66,30.66,46474.0,31.09,31.12,30.66,30.66,46474.0
2021-10-21 11:00:00,30.66,30.74,30.43,30.43,55852.0,30.66,30.74,30.43,30.43,55852.0
2021-10-21 11:30:00,30.44,30.5,30.35,30.42,25193.0,30.44,30.5,30.35,30.42,25193.0
2021-10-21 12:00:00,30.43,30.49,30.38,30.4,17255.0,30.43,30.49,30.38,30.4,17255.0
2021-10-21 12:30:00,30.38,30.48,30.34,30.4,19866.0,30.38,30.48,30.34,30.4,19866.0
2021-10-21 13:00:00,30.38,30.5,30.38,30.44,20738.0,30.38,30.5,30.38,30.44,20738.0
2021-10-21 13:30:00,30.44,30.51,30.32,30.33,24362.0,30.44,30.51,30.32,30.33,24362.0
2021-10-21 14:00:00,30.33,30.45,30.28,30.31,25177.0,30.33,30.45,30.28,30.31,25177.0
2021-10-21 14:30:00,30.3,30.33,30.22,30.29,34861.0,30.3,30.33,30.22,30.29,34861.0
2021-10-21 15:00:00,30.31,30.39,30.27,30.3,45948.0,30.31,30.39,30.27,30.3,45948.0
2021-10-21 15:30:00,30.3,30.41,30.29,30.38,161669.0,30.3,30.41,30.29,30.38,161669.0
2021-10-22 09:30:00,31.35,31.5,30.5,31.21,252739.0,31.35,31.5,30.5,31.21,252739.0
2021-10-22 10:00:00,31.22,31.28,30.66,30.78,192573.0,31.22,31.28,30.66,30.78,192573.0
2021-10-22 10:30:00,30.79,31.09,30.78,30.83,106760.0,30.79,31.09,30.78,30.83,106760.0
2021-10-22 11:00:00,30.85,31.27,30.85,30.97,83282.0,30.85,31.27,30.85,30.97,83282.0
2021-10-22 11:30:00,30.98,31.03,30.87,31.03,97263.0,30.98,31.03,30.87,31.03,97263.0
2021-10-22 12:00:00,31.04,31.19,30.98,31.12,83059.0,31.04,31.19,30.98,31.12,83059.0
2021-10-22 12:30:00,31.11,31.17,31.01,31.12,58873.0,31.11,31.17,31.01,31.12,58873.0
2021-10-22 13:00:00,31.1,31.13,30.92,30.96,67402.0,31.1,31.13,30.92,30.96,67402.0
2021-10-22 13:30:00,30.96,31.01,30.89,30.94,38030.0,30.96,31.01,30.89,30.94,38030.0
2021-10-22 14:00:00,30.94,30.98,30.87,30.96,41081.0,30.94,30.98,30.87,30.96,41081.0
2021-10-22 14:30:00,30.96,30.98,30.9,30.95,140370.0,30.96,30.98,30.9,30.95,140370.0
2021-10-22 15:00:00,30.96,30.99,30.88,30.88,64607.0,30.96,30.99,30.88,30.88,64607.0
2021-10-22 15:30:00,30.89,30.98,30.75,30.81,281682.0,30.89,30.98,30.75,30.81,281682.0
2021-10-25 09:30:00,30.83,31.53,30.83,31.16,146595.0,30.83,31.53,30.83,31.16,146595.0
2021-10-25 10:00:00,31.18,31.45,31.15,31.37,39532.0,31.18,31.45,31.15,31.37,39532.0
2021-10-25 10:30:00,31.35,31.6,31.33,31.58,54589.0,31.35,31.6,31.33,31.58,54589.0
2021-10-25 11:00:00,31.56,31.75,31.54,31.7,85138.0,31.56,31.75,31.54,31.7,85138.0
2021-10-25 11:30:00,31.69,32.08,31.64,32.06,128937.0,31.69,32.08,31.64,32.06,128937.0
2021-10-25 12:00:00,32.05,32.11,31.77,31.77,121279.0,32.05,32.11,31.77,31.77,121279.0
2021-10-25 12:30:00,31.79,31.81,31.69,31.76,56001.0,31.79,31.81,31.69,31.76,56001.0
2021-10-25 13:00:00,31.76,31.86,31.72,31.77,55307.0,31.76,31.86,31.72,31.77,55307.0
2021-10-25 13:30:00,31.77,31.77,31.69,31.71,40755.0,31.77,31.77,31.69,31.71,40755.0
2021-10-25 14:00:00,31.71,31.76,31.57,31.73,188187.0,31.71,31.76,31.57,31.73,188187.0
2021-10-25 14:30:00,31.72,31.72,31.5,31.57,93044.0,31.72,31.72,31.5,31.57,93044.0
2021-10-25 15:00:00,31.57,31.68,31.53,31.54,81734.0,31.57,31.68,31.53,31.54,81734.0
2021-10-25 15:30:00,31.53,31.62,31.48,31.58,356332.0,31.53,31.62,31.48,31.58,356332.0
2021-10-26 09:30:00,31.73,31.88,31.25,31.58,44761.0,31.73,31.88,31.25,31.58,44761.0
2021-10-26 10:00:00,31.55,31.88,31.47,31.71,32203.0,31.55,31.88,31.47,31.71,32203.0
2021-10-26 10:30:00,31.66,32.05,31.59,32.04,53959.0,31.66,32.05,31.59,32.04,53959.0
2021-10-26 11:00:00,32.04,32.08,31.97,32.01,92126.0,32.04,32.08,31.97,32.01,92126.0
2021-10-26 11:30:00,32.03,32.1,31.63,31.66,62870.0,32.03,32.1,31.63,31.66,62870.0
2021-10-26 12:00:00,31.65,31.65,31.43,31.45,41604.0,31.65,31.65,31.43,31.45,41604.0
2021-10-26 12:30:00,31.45,31.55,31.38,31.49,72969.0,31.45,31.55,31.38,31.49,72969.0
2021-10-26 13:00:00,31.47,31.48,31.32,31.41,35242.0,31.47,31.48,31.32,31.41,35242.0
2021-10-26 13:30:00,31.4,31.51,31.36,31.48,27511.0,31.4,31.51,31.36,31.48,27511.0
2021-10-26 14:00:00,31.47,31.6,31.44,31.58,46203.0,31.47,31.6,31.44,31.58,46203.0
2021-10-26 14:30:00,31.57,31.61,31.42,31.5,42832.0,31.57,31.61,31.42,31.5,42832.0
2021-10-26 15:00:00,31.49,31.51,31.32,31.32,150664.0,31.49,31.51,31.32,31.32,150664.0
2021-10-26 15:30:00,31.32,31.37,31.18,31.21,307525.0,31.32,31.37,31.18,31.21,307525.0
2021-10-27 09:30:00,31.1,31.1,30.66,30.71,70000.0,31.1,31.1,30.66,30.71,70000.0
2021-10-27 10:00:00,30.72,30.75,30.37,30.45,114664.0,30.72,30.75,30.37,30.45,114664.0
2021-10-27 10:30:00,30.44,30.67,30.39,30.67,51601.0,30.44,30.67,30.39,30.67,51601.0
2021-10-27 11:00:00,30.68,30.87,30.68,30.77,60716.0,30.68,30.87,30.68,30.77,60716.0
2021-10-27 11:30:00,30.77,30.98,30.77,30.94,71927.0,30.77,30.98,30.77,30.94,71927.0
2021-10-27 12:00:00,30.95,31.0,30.89,30.91,73912.0,30.95,31.0,30.89,30.91,73912.0
2021-10-27 12:30:00,30.91,31.05,30.88,30.93,75976.0,30.91,31.05,30.88,30.93,75976.0
2021-10-27 13:00:00,30.94,31.02,30.88,30.98,81858.0,30.94,31.02,30.88,30.98,81858.0
2021-10-27 13:30:00,30.98,31.08,30.94,31.07,56280.0,30.98,31.08,30.94,31.07,56280.0
2021-10-27 14:00:00,31.06,31.09,30.98,30.98,46700.0,31.06,31.09,30.98,30.98,46700.0
2021-10-27 14:30:00,30.99,31.02,30.93,30.93,38537.0,30.99,31.02,30.93,30.93,38537.0
2021-10-27 15:00:00,30.92,30.92,30.83,30.9,157090.0,30.92,30.92,30.83,30.9,157090.0
2021-10-27 15:30:00,30.9,30.99,30.83,30.85,381801.0,30.9,30.99,30.83,30.85,381801.0
2021-10-28 09:30:00,30.98,31.45,30.95,31.2,44790.0,30.98,31.45,30.95,31.2,44790.0
2021-10-28 10:00:00,31.13,31.49,31.13,31.48,43724.0,31.13,31.49,31.13,31.48,43724.0
2021-10-28 10:30:00,31.47,31.64,31.39,31.59,79211.0,31.47,31.64,31.39,31.59,79211.0
2021-10-28 11:00:00,31.6,31.68,31.47,31.56,64278.0,31.6,31.68,31.47,31.56,64278.0
2021-10-28 11:30:00,31.56,31.7,31.56,31.6,48366.0,31.56,31.7,31.56,31.6,48366.0
2021-10-28 12:00:00,31.6,31.61,31.32,31.49,56050.0,31.6,31.61,31.32,31.49,56050.0
2021-10-28 12:30:00,31.48,31.54,31.39,31.53,34885.0,31.48,31.54,31.39,31.53,34885.0
2021-10-28 13:00:00,31.54,31.65,31.51,31.59,27324.0,31.54,31.65,31.51,31.59,27324.0
2021-10-28 13:30:00,31.59,31.68,31.51,31.54,33058.0,31.59,31.68,31.51,31.54,33058.0
2021-10-28 14:00:00,31.54,31.72,31.5,31.67,52759.0,31.54,31.72,31.5,31.67,52759.0
2021-10-28 14:30:00,31.67,31.79,31.56,31.59,53523.0,31.67,31.79,31.56,31.59,53523.0
2021-10-28 15:00:00,31.59,31.71,31.58,31.63,54463.0,31.59,31.71,31.58,31.63,54463.0
2021-10-28 15:30:00,31.63,31.74,31.52,31.69,204330.0,31.63,31.74,31.52,31.69,204330.0
2021-10-29 09:30:00,31.6,31.86,31.41,31.61,53401.0,31.6,31.86,31.41,31.61,53401.0
2021-10-29 10:00:00,31.6,31.76,31.48,31.66,106800.0,31.6,31.76,31.48,31.66,106800.0
2021-10-29 10:30:00,31.67,31.93,31.63,31.87,53959.0,31.67,31.93,31.63,31.87,53959.0
2021-10-29 11:00:00,31.87,31.98,31.86,31.91,31496.0,31.87,31.98,31.86,31.91,31496.0
2021-10-29 11:30:00,31.9,31.93,31.77,31.88,27776.0,31.9,31.93,31.77,31.88,27776.0
2021-10-29 12:00:00,31.87,31.93,31.81,31.83,21170.0,31.87,31.93,31.81,31.83,21170.0
2021-10-29 12:30:00,31.81,31.91,31.77,31.88,44314.0,31.81,31.91,31.77,31.88,44314.0
2021-10-29 13:00:00,31.89,31.89,31.74,31.77,22710.0,31.89,31.89,31.74,31.77,22710.0
2021-10-29 13:30:00,31.78,31.79,31.71,31.78,33165.0,31.78,31.79,31.71,31.78,33165.0
2021-10-29 14:00:00,31.78,31.84,31.73,31.77,40925.0,31.78,31.84,31.73,31.77,40925.0
2021-10-29 14:30:00,31.75,31.76,31.62,31.74,51403.0,31.75,31.76,31.62,31.74,51403.0
2021-10-29 15:00:00,31.72,31.78,31.65,31.78,49401.0,31.72,31.78,31.65,31.78,49401.0
2021-10-29 15:30:00,31.78,31.98,31.77,31.95,171641.0,31.78,31.98,31.77,31.95,171641.0
2021-11-01 09:30:00,32.29,32.98,32.12,32.84,70159.0,32.29,32.98,32.12,32.84,70159.0
2021-11-01 10:00:00,32.88,33.12,32.69,33.06,77377.0,32.88,33.12,32.69,33.06,77377.0
2021-11-01 10:30:00,33.07,33.17,32.82,32.91,70736.0,33.07,33.17,32.82,32.91,70736.0
2021-11-01 11:00:00,32.92,33.07,32.76,32.84,58356.0,32.92,33.07,32.76,32.84,58356.0
2021-11-01 11:30:00,32.85,32.89,32.72,32.87,47932.0,32.85,32.89,32.72,32.87,47932.0
2021-11-01 12:00:00,32.88,33.03,32.86,32.98,40647.0,32.88,33.03,32.86,32.98,40647.0
2021-11-01 12:30:00,32.98,33.08,32.89,33.05,27412.0,32.98,33.08,32.89,33.05,27412.0
2021-11-01 13:00:00,33.04,33.09,32.8,32.9,34575.0,33.04,33.09,32.8,32.9,34575.0
2021-11-01 13:30:00,32.9,32.93,32.79,32.85,66215.0,32.9,32.93,32.79,32.85,66215.0
2021-11-01 14:00:00,32.85,32.9,32.71,32.76,66834.0,32.85,32.9,32.71,32.76,66834.0
2021-11-01 14:30:00,32.76,32.86,32.72,32.8,105139.0,32.76,32.86,32.72,32.8,105139.0
2021-11-01 15:00:00,32.8,32.85,32.62,32.69,74775.0,32.8,32.85,32.62,32.69,74775.0
2021-11-01 15:30:00,32.69,32.75,32.59,32.66,335357.0,32.69,32.75,32.59,32.66,335357.0
2021-11-02 09:30:00,32.85,32.94,32.33,32.59,67959.0,32.85,32.94,32.33,32.59,67959.0
2021-11-02 10:00:00,32.65,32.9,32.58,32.85,49696.0,32.65,32.9,32.58,32.85,49696.0
2021-11-02 10:30:00,32.82,33.0,32.67,32.91,49817.0,32.82,33.0,32.67,32.91,49817.0
2021-11-02 11:00:00,32.9,32.97,32.81,32.9,47275.0,32.9,32.97,32.81,32.9,47275.0
2021-11-02 11:30:00,32.9,32.91,32.73,32.77,29079.0,32.9,32.91,32.73,32.77,29079.0
2021-11-02 12:00:00,32.8,32.99,32.71,32.9,95394.0,32.8,32.99,32.71,32.9,95394.0
2021-11-02 12:30:00,32.91,32.91,32.82,32.84,23312.0,32.91,32.91,32.82,32.84,23312.0
2021-11-02 13:00:00,32.82,32.82,32.74,32.75,23442.0,32.82,32.82,32.74,32.75,23442.0
2021-11-02 13:30:00,32.74,32.79,32.69,32.75,37148.0,32.74,32.79,32.69,32.75,37148.0
2021-11-02 14:00:00,32.76,32.88,32.71,32.86,50317.0,32.76,32.88,32.71,32.86,50317.0
2021-11-02 14:30:00,32.85,32.92,32.8,32.92,40861.0,32.85,32.92,32.8,32.92,40861.0
2021-11-02 15:00:00,32.91,32.95,32.86,32.9,46276.0,32.91,32.95,32.86,32.9,46276.0
2021-11-02 15:30:00,32.91,32.97,32.76,32.81,176435.0,32.91,32.97,32.76,32.81,176435.0
2021-11-03 09:30:00,32.96,34.63,32.81,34.53,245890.0,32.96,34.63,32.81,34.53,245890.0
2021-11-03 10:00:00,34.55,35.08,34.49,35.03,302137.0,34.55,35.08,34.49,35.03,302137.0
2021-11-03 10:30:00,35.04,35.16,34.84,34.93,190215.0,35.04,35.16,34.84,34.93,190215.0
2021-11-03 11:00:00,34.92,35.01,34.72,34.9,202258.0,34.92,35.01,34.72,34.9,202258.0
2021-11-03 11:30:00,34.89,34.91,34.74,34.81,104056.0,34.89,34.91,34.74,34.81,104056.0
2021-11-03 12:00:00,34.79,34.85,34.28,34.34,157517.0,34.79,34.85,34.28,34.34,157517.0
2021-11-03 12:30:00,34.32,34.59,34.3,34.49,121168.0,34.32,34.59,34.3,34.49,121168.0
2021-11-03 13:00:00,34.48,34.71,34.46,34.59,32180.0,34.48,34.71,34.46,34.59,32180.0
2021-11-03 13:30:00,34.57,34.61,34.41,34.58,77926.0,34.57,34.61,34.41,34.58,77926.0
2021-11-03 14:00:00,34.59,34.93,34.59,34.84,54639.0,34.59,34.93,34.59,34.84,54639.0
2021-11-03 14:30:00,34.84,35.12,34.78,35.0,115771.0,34.84,35.12,34.78,35.0,115771.0
2021-11-03 15:00:00,34.99,35.18,34.96,35.02,79096.0,34.99,35.18,34.96,35.02,79096.0
2021-11-03 15:30:00,35.02,35.21,35.02,35.18,280328.0,35.02,35.21,35.02,35.18,280328.0
2021-11-04 09:30:00,35.17,35.7,35.08,35.45,118400.0,35.17,35.7,35.08,35.45,118400.0
2021-11-04 10:00:00,35.47,35.6,35.29,35.32,72101.0,35.47,35.6,35.29,35.32,72101.0
2021-11-04 10:30:00,35.39,35.5,35.07,35.19,63854.0,35.39,35.5,35.07,35.19,63854.0
2021-11-04 11:00:00,35.17,35.29,34.97,35.04,89153.0,35.17,35.29,34.97,35.04,89153.0
2021-11-04 11:30:00,35.04,35.26,35.03,35.21,26030.0,35.04,35.26,35.03,35.21,26030.0
2021-11-04 12:00:00,35.2,35.39,35.16,35.36,35968.0,35.2,35.39,35.16,35.36,35968.0
2021-11-04 12:30:00,35.41,35.41,35.31,35.39,30966.0,35.41,35.41,35.31,35.39,30966.0
2021-11-04 13:00:00,35.41,35.57,35.35,35.54,26532.0,35.41,35.57,35.35,35.54,26532.0
2021-11-04 13:30:00,35.55,35.55,35.37,35.41,24710.0,35.55,35.55,35.37,35.41,24710.0
2021-11-04 14:00:00,35.42,35.42,35.03,35.08,90996.0,35.42,35.42,35.03,35.08,90996.0
2021-11-04 14:30:00,35.08,35.17,34.99,35.09,81686.0,35.08,35.17,34.99,35.09,81686.0
2021-11-04 15:00:00,35.07,35.26,34.95,35.22,75390.0,35.07,35.26,34.95,35.22,75390.0
2021-11-04 15:30:00,35.24,35.29,35.16,35.19,119509.0,35.24,35.29,35.16,35.19,119509.0
2021-11-05 09:30:00,35.68,36.5,35.68,35.75,86869.0,35.68,36.5,35.68,35.75,86869.0
2021-11-05 10:00:00,35.79,35.95,35.6,35.61,32281.0,35.79,35.95,35.6,35.61,32281.0
2021-11-05 10:30:00,35.63,35.79,35.51,35.51,89750.0,35.63,35.79,35.51,35.51,89750.0
2021-11-05 11:00:00,35.53,35.59,35.37,35.45,41900.0,35.53,35.59,35.37,35.45,41900.0
2021-11-05 11:30:00,35.43,35.48,35.26,35.3,25329.0,35.43,35.48,35.26,35.3,25329.0
2021-11-05 12:00:00,35.3,35.36,35.25,35.32,19901.0,35.3,35.36,35.25,35.32,19901.0
2021-11-05 12:30:00,35.31,35.43,35.26,35.31,17994.0,35.31,35.43,35.26,35.31,17994.0
2021-11-05 13:00:00,35.31,35.34,35.05,35.1,17122.0,35.31,35.34,35.05,35.1,17122.0
2021-11-05 13:30:00,35.11,35.38,35.1,35.38,40360.0,35.11,35.38,35.1,35.38,40360.0
2021-11-05 14:00:00,35.38,35.65,35.36,35.57,73944.0,35.38,35.65,35.36,35.57,73944.0
2021-11-05 14:30:00,35.57,35.63,35.46,35.51,37461.0,35.57,35.63,35.46,35.51,37461.0
2021-11-05 15:00:00,35.51,35.53,35.18,35.28,77138.0,35.51,35.53,35.18,35.28,77138.0
2021-11-05 15:30:00,35.29,35.57,35.28,35.49,178172.0,35.29,35.57,35.28,35.49,178172.0
2021-11-08 09:30:00,35.45,35.66,35.25,35.52,60226.0,35.45,35.66,35.25,35.52,60226.0
2021-11-08 10:00:00,35.53,35.76,35.34,35.52,36683.0,35.53,35.76,35.34,35.52,36683.0
2021-11-08 10:30:00,35.53,35.53,35.24,35.37,23218.0,35.53,35.53,35.24,35.37,23218.0
2021-11-08 11:00:00,35.36,35.47,35.16,35.22,20965.0,35.36,35.47,35.16,35.22,20965.0
2021-11-08 11:30:00,35.24,35.32,35.15,35.17,19797.0,35.24,35.32,35.15,35.17,19797.0
2021-11-08 12:00:00,35.18,35.2,35.12,35.16,29534.0,35.18,35.2,35.12,35.16,29534.0
2021-11-08 12:30:00,35.18,35.34,35.14,35.26,20118.0,35.18,35.34,35.14,35.26,20118.0
2021-11-08 13:00:00,35.24,35.38,35.23,35.3,20022.0,35.24,35.38,35.23,35.3,20022.0
2021-11-08 13:30:00,35.31,35.42,35.21,35.28,26289.0,35.31,35.42,35.21,35.28,26289.0
2021-11-08 14:00:00,35.27,35.32,34.97,35.01,39270.0,35.27,35.32,34.97,35.01,39270.0
2021-11-08 14:30:00,35.03,35.1,34.91,34.97,38786.0,35.03,35.1,34.91,34.97,38786.0
2021-11-08 15:00:00,34.98,35.04,34.88,34.9,39026.0,34.98,35.04,34.88,34.9,39026.0
2021-11-08 15:30:00,34.9,34.99,34.81,34.86,166916.0,34.9,34.99,34.81,34.86,166916.0
2021-11-09 09:30:00,34.75,35.39,34.75,35.09,54406.0,34.75,35.39,34.75,35.09,54406.0
2021-11-09 10:00:00,35.1,35.34,34.81,35.26,72636.0,35.1,35.34,34.81,35.26,72636.0
2021-11-09 10:30:00,35.27,35.34,35.1,35.14,24102.0,35.27,35.34,35.1,35.14,24102.0
2021-11-09 11:00:00,35.17,35.23,34.96,35.05,54727.0,35.17,35.23,34.96,35.05,54727.0
2021-11-09 11:30:00,35.05,35.15,34.98,35.06,40387.0,35.05,35.15,34.98,35.06,40387.0
2021-11-09 12:00:00,35.05,35.32,35.03,35.2,35051.0,35.05,35.32,35.03,35.2,35051.0
2021-11-09 12:30:00,35.18,35.36,35.16,35.29,29235.0,35.18,35.36,35.16,35.29,29235.0
2021-11-09 13:00:00,35.3,35.58,35.29,35.57,41462.0,35.3,35.58,35.29,35.57,41462.0
2021-11-09 13:30:00,35.58,35.61,35.3,35.42,36988.0,35.58,35.61,35.3,35.42,36988.0
2021-11-09 14:00:00,35.42,35.51,35.31,35.42,18688.0,35.42,35.51,35.31,35.42,18688.0
2021-11-09 14:30:00,35.41,35.47,35.4,35.43,23914.0,35.41,35.47,35.4,35.43,23914.0
2021-11-09 15:00:00,35.42,35.47,35.31,35.41,19976.0,35.42,35.47,35.31,35.41,19976.0
2021-11-09 15:30:00,35.42,35.61,35.38,35.61,102359.0,35.42,35.61,35.38,35.61,102359.0
2021-11-10 09:30:00,35.81,35.81,35.24,35.51,82725.0,35.81,35.81,35.24,35.51,82725.0
2021-11-10 10:00:00,35.51,35.78,35.46,35.78,76076.0,35.51,35.78,35.46,35.78,76076.0
2021-11-10 10:30:00,35.78,35.89,35.6,35.77,216590.0,35.78,35.89,35.6,35.77,216590.0
2021-11-10 11:00:00,35.78,35.88,35.64,35.76,38847.0,35.78,35.88,35.64,35.76,38847.0
2021-11-10 11:30:00,35.75,36.16,35.73,36.07,74552.0,35.75,36.16,35.73,36.07,74552.0
2021-11-10 12:00:00,36.07,36.11,35.94,35.95,44811.0,36.07,36.11,35.94,35.95,44811.0
2021-11-10 12:30:00,35.96,36.02,35.76,35.81,100027.0,35.96,36.02,35.76,35.81,100027.0
2021-11-10 13:00:00,35.8,35.86,35.59,35.64,60583.0,35.8,35.86,35.59,35.64,60583.0
2021-11-10 13:30:00,35.64,35.66,35.26,35.38,82506.0,35.64,35.66,35.26,35.38,82506.0
2021-11-10 14:00:00,35.4,35.4,35.18,35.22,109253.0,35.4,35.4,35.18,35.22,109253.0
2021-11-10 14:30:00,35.23,35.31,35.03,35.06,94660.0,35.23,35.31,35.03,35.06,94660.0
2021-11-10 15:00:00,35.06,35.34,35.04,35.33,83956.0,35.06,35.34,35.04,35.33,83956.0
2021-11-10 15:30:00,35.33,35.4,35.24,35.28,245142.0,35.33,35.4,35.24,35.28,245142.0
2021-11-11 09:30:00,35.51,35.94,35.24,35.73,63900.0,35.51,35.94,35.24,35.73,63900.0
2021-11-11 10:00:00,35.69,35.8,35.5,35.5,40760.0,35.69,35.8,35.5,35.5,40760.0
2021-11-11 10:30:00,35.52,35.76,35.52,35.54,38677.0,35.52,35.76,35.52,35.54,38677.0
2021-11-11 11:00:00,35.55,35.68,35.51,35.56,70497.0,35.55,35.68,35.51,35.56,70497.0
2021-11-11 11:30:00,35.56,35.68,35.53,35.55,38602.0,35.56,35.68,35.53,35.55,38602.0
2021-11-11 12:00:00,35.57,35.61,35.34,35.39,29874.0,35.57,35.61,35.34,35.39,29874.0
2021-11-11 12:30:00,35.38,35.44,35.25,35.27,20391.0,35.38,35.44,35.25,35.27,20391.0
2021-11-11 13:00:00,35.29,35.42,35.28,35.41,34312.0,35.29,35.42,35.28,35.41,34312.0
2021-11-11 13:30:00,35.4,35.44,35.37,35.4,30552.0,35.4,35.44,35.37,35.4,30552.0
2021-11-11 14:00:00,35.4,35.42,35.38,35.39,31169.0,35.4,35.42,35.38,35.39,31169.0
2021-11-11 14:30:00,35.39,35.45,35.32,35.41,60613.0,35.39,35.45,35.32,35.41,60613.0
2021-11-11 15:00:00,35.43,35.44,35.35,35.39,57433.0,35.43,35.44,35.35,35.39,57433.0
2021-11-11 15:30:00,35.4,35.42,35.28,35.36,174770.0,35.4,35.42,35.28,35.36,174770.0
2021-11-12 09:30:00,35.54,35.54,35.1,35.27,37842.0,35.54,35.54,35.1,35.27,37842.0
2021-11-12 10:00:00,35.26,35.62,35.26,35.53,34172.0,35.26,35.62,35.26,35.53,34172.0
2021-11-12 10:30:00,35.54,35.66,35.45,35.48,27367.0,35.54,35.66,35.45,35.48,27367.0
2021-11-12 11:00:00,35.49,35.54,35.36,35.36,15675.0,35.49,35.54,35.36,35.36,15675.0
2021-11-12 11:30:00,35.37,35.37,35.15,35.15,14867.0,35.37,35.37,35.15,35.15,14867.0
2021-11-12 12:00:00,35.18,35.21,35.05,35.2,34050.0,35.18,35.21,35.05,35.2,34050.0
2021-11-12 12:30:00,35.21,35.26,35.12,35.22,18855.0,35.21,35.26,35.12,35.22,18855.0
2021-11-12 13:00:00,35.23,35.31,35.17,35.26,36417.0,35.23,35.31,35.17,35.26,36417.0
2021-11-12 13:30:00,35.27,35.31,35.21,35.3,21821.0,35.27,35.31,35.21,35.3,21821.0
2021-11-12 14:00:00,35.29,35.39,35.25,35.26,15084.0,35.29,35.39,35.25,35.26,15084.0
2021-11-12 14:30:00,35.25,35.42,35.23,35.38,22898.0,35.25,35.42,35.23,35.38,22898.0
2021-11-12 15:00:00,35.42,35.59,35.39,35.58,30982.0,35.42,35.59,35.39,35.58,30982.0
2021-11-12 15:30:00,35.58,35.7,35.54,35.67,144130.0,35.58,35.7,35.54,35.67,144130.0
2021-11-15 09:30:00,36.27,36.74,36.08,36.25,120368.0,36.27,36.74,36.08,36.25,120368.0
2021-11-15 10:00:00,36.23,36.45,36.02,36.42,68097.0,36.23,36.45,36.02,36.42,68097.0
2021-11-15 10:30:00,36.38,36.5,36.34,36.5,48045.0,36.38,36.5,36.34,36.5,48045.0
2021-11-15 11:00:00,36.49,36.52,36.23,36.38,55979.0,36.49,36.52,36.23,36.38,55979.0
2021-11-15 11:30:00,36.37,36.47,36.24,36.36,32672.0,36.37,36.47,36.24,36.36,32672.0
2021-11-15 12:00:00,36.34,36.41,36.21,36.3,29086.0,36.34,36.41,36.21,36.3,29086.0
2021-11-15 12:30:00,36.28,36.44,36.28,36.44,22788.0,36.28,36.44,36.28,36.44,22788.0
2021-11-15 13:00:00,36.41,36.57,36.39,36.48,44507.0,36.41,36.57,36.39,36.48,44507.0
2021-11-15 13:30:00,36.49,36.67,36.48,36.66,33832.0,36.49,36.67,36.48,36.66,33832.0
2021-11-15 14:00:00,36.65,36.79,36.59,36.75,83261.0,36.65,36.79,36.59,36.75,83261.0
2021-11-15 14:30:00,36.73,37.04,36.66,36.84,265556.0,36.73,37.04,36.66,36.84,265556.0
2021-11-15 15:00:00,36.82,36.95,36.72,36.84,102834.0,36.82,36.95,36.72,36.84,102834.0
2021-11-15 15:30:00,36.84,36.93,36.74,36.9,199095.0,36.84,36.93,36.74,36.9,199095.0
2021-11-16 09:30:00,37.71,37.81,37.25,37.55,262886.0,37.71,37.81,37.25,37.55,262886.0
2021-11-16 10:00:00,37.54,37.88,37.36,37.84,92921.0,37.54,37.88,37.36,37.84,92921.0
2021-11-16 10:30:00,37.86,37.88,37.4,37.43,75092.0,37.86,37.88,37.4,37.43,75092.0
2021-11-16 11:00:00,37.41,37.7,37.35,37.5,44810.0,37.41,37.7,37.35,37.5,44810.0
2021-11-16 11:30:00,37.49,37.6,37.41,37.59,41528.0,37.49,37.6,37.41,37.59,41528.0
2021-11-16 12:00:00,37.59,37.81,37.54,37.8,44034.0,37.59,37.81,37.54,37.8,44034.0
2021-11-16 12:30:00,37.79,38.04,37.78,38.03,52276.0,37.79,38.04,37.78,38.03,52276.0
2021-11-16 13:00:00,38.04,38.1,37.87,37.92,114158.0,38.04,38.1,37.87,37.92,114158.0
2021-11-16 13:30:00,37.93,37.95,37.73,37.82,28760.0,37.93,37.95,37.73,37.82,28760.0
2021-11-16 14:00:00,37.83,37.84,37.68,37.7,36539.0,37.83,37.84,37.68,37.7,36539.0
2021-11-16 14:30:00,37.69,37.73,37.6,37.72,57569.0,37.69,37.73,37.6,37.72,57569.0
2021-11-16 15:00:00,37.72,37.8,37.63,37.68,60101.0,37.72,37.8,37.63,37.68,60101.0
2021-11-16 15:30:00,37.69,37.8,37.62,37.63,193867.0,37.69,37.8,37.62,37.63,193867.0
2021-11-17 09:30:00,37.6,37.63,36.92,37.36,171442.0,37.6,37.63,36.92,37.36,171442.0
2021-11-17 10:00:00,37.36,37.47,36.91,37.07,63651.0,37.36,37.47,36.91,37.07,63651.0
2021-11-17 10:30:00,37.04,37.49,36.84,36.89,86616.0,37.04,37.49,36.84,36.89,86616.0
2021-11-17 11:00:00,36.88,36.94,36.38,36.45,58185.0,36.88,36.94,36.38,36.45,58185.0
2021-11-17 11:30:00,36.45,36.72,36.45,36.66,36960.0,36.45,36.72,36.45,36.66,36960.0
2021-11-17 12:00:00,36.68,36.69,36.42,36.54,49132.0,36.68,36.69,36.42,36.54,49132.0
2021-11-17 12:30:00,36.55,36.59,36.28,36.31,59356.0,36.55,36.59,36.28,36.31,59356.0
2021-11-17 13:00:00,36.3,36.57,36.3,36.37,66099.0,36.3,36.57,36.3,36.37,66099.0
2021-11-17 13:30:00,36.36,36.5,36.26,36.49,55693.0,36.36,36.5,36.26,36.49,55693.0
2021-11-17 14:00:00,36.48,36.51,36.21,36.29,40267.0,36.48,36.51,36.21,36.29,40267.0
2021-11-17 14:30:00,36.28,36.36,36.17,36.21,47085.0,36.28,36.36,36.17,36.21,47085.0
2021-11-17 15:00:00,36.21,36.46,36.19,36.35,66848.0,36.21,36.46,36.19,36.35,66848.0
2021-11-17 15:30:00,36.36,36.39,36.05,36.05,260790.0,36.36,36.39,36.05,36.05,260790.0
2021-11-18 09:30:00,37.46,37.95,36.53,37.39,265126.0,37.46,37.95,36.53,37.39,265126.0
2021-11-18 10:00:00,37.47,37.9,37.31,37.33,107075.0,37.47,37.9,37.31,37.33,107075.0
2021-11-18 10:30:00,37.38,37.87,37.38,37.86,58521.0,37.38,37.87,37.38,37.86,58521.0
2021-11-18 11:00:00,37.88,38.09,37.78,37.95,103634.0,37.88,38.09,37.78,37.95,103634.0
2021-11-18 11:30:00,37.97,38.04,37.87,37.92,43636.0,37.97,38.04,37.87,37.92,43636.0
2021-11-18 12:00:00,37.92,38.17,37.92,38.09,37906.0,37.92,38.17,37.92,38.09,37906.0
2021-11-18 12:30:00,38.09,38.1,37.72,37.87,60053.0,38.09,38.1,37.72,37.87,60053.0
2021-11-18 13:00:00,37.88,38.12,37.7,38.11,112780.0,37.88,38.12,37.7,38.11,112780.0
2021-11-18 13:30:00,38.11,38.12,37.62,37.72,76002.0,38.11,38.12,37.62,37.72,76002.0
2021-11-18 14:00:00,37.71,37.8,37.47,37.47,166615.0,37.71,37.8,37.47,37.47,166615.0
2021-11-18 14:30:00,37.45,37.53,37.29,37.34,119580.0,37.45,37.53,37.29,37.34,119580.0
2021-11-18 15:00:00,37.33,37.45,37.15,37.31,127692.0,37.33,37.45,37.15,37.31,127692.0
2021-11-18 15:30:00,37.32,37.48,37.28,37.45,350567.0,37.32,37.48,37.28,37.45,350567.0
2021-11-19 09:30:00,36.91,37.09,36.63,36.93,121530.0,36.91,37.09,36.63,36.93,121530.0
2021-11-19 10:00:00,36.92,36.92,36.54,36.59,65369.0,36.92,36.92,36.54,36.59,65369.0
2021-11-19 10:30:00,36.57,36.57,36.26,36.48,82340.0,36.57,36.57,36.26,36.48,82340.0
2021-11-19 11:00:00,36.48,36.8,36.43,36.75,68875.0,36.48,36.8,36.43,36.75,68875.0
2021-11-19 11:30:00,36.78,36.78,36.41,36.57,53195.0,36.78,36.78,36.41,36.57,53195.0
2021-11-19 12:00:00,36.57,36.57,36.35,36.44,34480.0,36.57,36.57,36.35,36.44,34480.0
2021-11-19 12:30:00,36.44,36.46,36.17,36.17,55922.0,36.44,36.46,36.17,36.17,55922.0
2021-11-19 13:00:00,36.15,36.29,36.08,36.2,111185.0,36.15,36.29,36.08,36.2,111185.0
2021-11-19 13:30:00,36.22,36.25,36.0,36.13,64562.0,36.22,36.25,36.0,36.13,64562.0
2021-11-19 14:00:00,36.13,36.53,36.12,36.38,148336.0,36.13,36.53,36.12,36.38,148336.0
2021-11-19 14:30:00,36.38,36.4,36.15,36.19,62528.0,36.38,36.4,36.15,36.19,62528.0
2021-11-19 15:00:00,36.18,36.29,36.05,36.17,74249.0,36.18,36.29,36.05,36.17,74249.0
2021-11-19 15:30:00,36.17,36.25,36.07,36.16,249826.0,36.17,36.25,36.07,36.16,249826.0
2021-11-22 09:30:00,36.95,38.04,36.61,37.56,515353.0,36.95,38.04,36.61,37.56,515353.0
2021-11-22 10:00:00,37.64,37.9,37.38,37.45,126601.0,37.64,37.9,37.38,37.45,126601.0
2021-11-22 10:30:00,37.45,37.61,37.19,37.24,96624.0,37.45,37.61,37.19,37.24,96624.0
2021-11-22 11:00:00,37.27,37.31,37.03,37.14,103907.0,37.27,37.31,37.03,37.14,103907.0
2021-11-22 11:30:00,37.14,37.16,36.69,36.86,122666.0,37.14,37.16,36.69,36.86,122666.0
2021-11-22 12:00:00,36.85,37.12,36.82,36.92,133311.0,36.85,37.12,36.82,36.92,133311.0
2021-11-22 12:30:00,36.89,37.28,36.85,37.08,78427.0,36.89,37.28,36.85,37.08,78427.0
2021-11-22 13:00:00,37.09,37.21,37.02,37.05,65478.0,37.09,37.21,37.02,37.05,65478.0
2021-11-22 13:30:00,37.06,37.31,37.01,37.21,250310.0,37.06,37.31,37.01,37.21,250310.0
2021-11-22 14:00:00,37.2,37.78,37.17,37.61,143991.0,37.2,37.78,37.17,37.61,143991.0
2021-11-22 14:30:00,37.61,37.7,37.46,37.66,276386.0,37.61,37.7,37.46,37.66,276386.0
2021-11-22 15:00:00,37.64,37.68,37.24,37.27,156916.0,37.64,37.68,37.24,37.27,156916.0
2021-11-22 15:30:00,37.26,37.56,37.2,37.29,486581.0,37.26,37.56,37.2,37.29,486581.0
2021-11-23 09:30:00,32.05,33.89,31.88,33.0,1639363.0,32.05,33.89,31.88,33.0,1639363.0
2021-11-23 10:00:00,33.01,33.56,32.84,33.11,561905.0,33.01,33.56,32.84,33.11,561905.0
2021-11-23 10:30:00,33.12,33.63,31.99,32.02,581241.0,33.12,33.63,31.99,32.02,581241.0
2021-11-23 11:00:00,32.02,32.65,31.68,32.59,509685.0,32.02,32.65,31.68,32.59,509685.0
2021-11-23 11:30:00,32.58,33.09,32.54,32.92,340630.0,32.58,33.09,32.54,32.92,340630.0
2021-11-23 12:00:00,32.91,33.52,32.84,33.48,309803.0,32.91,33.52,32.84,33.48,309803.0
2021-11-23 12:30:00,33.48,33.88,33.48,33.73,360786.0,33.48,33.88,33.48,33.73,360786.0
2021-11-23 13:00:00,33.73,34.06,33.53,33.84,257072.0,33.73,34.06,33.53,33.84,257072.0
2021-11-23 13:30:00,33.87,34.01,33.76,33.9,169883.0,33.87,34.01,33.76,33.9,169883.0
2021-11-23 14:00:00,33.9,34.02,33.53,33.8,192085.0,33.9,34.02,33.53,33.8,192085.0
2021-11-23 14:30:00,33.81,33.89,33.55,33.76,193514.0,33.81,33.89,33.55,33.76,193514.0
2021-11-23 15:00:00,33.78,33.94,33.58,33.64,210908.0,33.78,33.94,33.58,33.64,210908.0
2021-11-23 15:30:00,33.65,33.9,33.63,33.8,599404.0,33.65,33.9,33.63,33.8,599404.0
2021-11-24 09:30:00,33.16,33.23,32.22,32.26,270965.0,33.16,33.23,32.22,32.26,270965.0
2021-11-24 10:00:00,32.25,32.75,32.24,32.74,137418.0,32.25,32.75,32.24,32.74,137418.0
2021-11-24 10:30:00,32.73,33.23,32.25,32.28,180577.0,32.73,33.23,32.25,32.28,180577.0
2021-11-24 11:00:00,32.28,32.82,32.25,32.79,134417.0,32.28,32.82,32.25,32.79,134417.0
2021-11-24 11:30:00,32.8,33.17,32.58,33.03,116360.0,32.8,33.17,32.58,33.03,116360.0
2021-11-24 12:00:00,33.01,33.13,32.88,32.93,67354.0,33.01,33.13,32.88,32.93,67354.0
2021-11-24 12:30:00,32.94,33.08,32.94,32.97,54736.0,32.94,33.08,32.94,32.97,54736.0
2021-11-24 13:00:00,32.98,33.24,32.97,33.11,63833.0,32.98,33.24,32.97,33.11,63833.0
2021-11-24 13:30:00,33.12,33.17,33.02,33.02,48161.0,33.12,33.17,33.02,33.02,48161.0
2021-11-24 14:00:00,33.01,33.07,32.7,32.72,111738.0,33.01,33.07,32.7,32.72,111738.0
2021-11-24 14:30:00,32.72,32.93,32.66,32.86,83439.0,32.72,32.93,32.66,32.86,83439.0
2021-11-24 15:00:00,32.86,33.04,32.78,33.02,112256.0,32.86,33.04,32.78,33.02,112256.0
2021-11-24 15:30:00,33.02,33.11,32.95,33.03,399848.0,33.02,33.11,32.95,33.03,399848.0
2021-11-26 09:30:00,31.97,32.15,31.23,31.57,224293.0,31.97,32.15,31.23,31.57,224293.0
2021-11-26 10:00:00,31.56,31.69,31.3,31.49,138064.0,31.56,31.69,31.3,31.49,138064.0
2021-11-26 10:30:00,31.5,31.79,31.34,31.47,92791.0,31.5,31.79,31.34,31.47,92791.0
2021-11-26 11:00:00,31.43,31.58,31.14,31.36,90841.0,31.43,31.58,31.14,31.36,90841.0
2021-11-26 11:30:00,31.34,31.73,31.3,31.68,75243.0,31.34,31.73,31.3,31.68,75243.0
2021-11-26 12:00:00,31.67,31.99,31.66,31.97,87761.0,31.67,31.99,31.66,31.97,87761.0
2021-11-26 12:30:00,31.97,32.16,31.75,31.86,196530.0,31.97,32.16,31.75,31.86,196530.0
2021-11-29 09:30:00,32.5,33.1,32.3,32.43,129612.0,32.5,33.1,32.3,32.43,129612.0
2021-11-29 10:00:00,32.42,32.42,31.77,31.89,74981.0,32.42,32.42,31.77,31.89,74981.0
2021-11-29 10:30:00,31.89,32.01,31.73,31.88,67631.0,31.89,32.01,31.73,31.88,67631.0
2021-11-29 11:00:00,31.88,32.27,31.87,32.13,90499.0,31.88,32.27,31.87,32.13,90499.0
2021-11-29 11:30:00,32.16,32.81,32.15,32.8,99898.0,32.16,32.81,32.15,32.8,99898.0
2021-11-29 12:00:00,32.82,33.11,32.79,32.96,192352.0,32.82,33.11,32.79,32.96,192352.0
2021-11-29 12:30:00,32.95,33.17,32.91,33.0,63713.0,32.95,33.17,32.91,33.0,63713.0
2021-11-29 13:00:00,32.99,33.08,32.78,32.81,64761.0,32.99,33.08,32.78,32.81,64761.0
2021-11-29 13:30:00,32.81,32.84,32.54,32.65,65550.0,32.81,32.84,32.54,32.65,65550.0
2021-11-29 14:00:00,32.65,32.66,32.43,32.48,71543.0,32.65,32.66,32.43,32.48,71543.0
2021-11-29 14:30:00,32.49,32.54,32.27,32.32,64386.0,32.49,32.54,32.27,32.32,64386.0
2021-11-29 15:00:00,32.31,32.42,32.27,32.37,86074.0,32.31,32.42,32.27,32.37,86074.0
2021-11-29 15:30:00,32.38,32.69,32.33,32.54,243753.0,32.38,32.69,32.33,32.54,243753.0
2021-11-30 09:30:00,32.13,32.35,31.62,31.63,131734.0,32.13,32.35,31.62,31.63,131734.0
2021-11-30 10:00:00,31.63,31.72,31.25,31.44,109161.0,31.63,31.72,31.25,31.44,109161.0
2021-11-30 10:30:00,31.44,31.74,31.38,31.42,89433.0,31.44,31.74,31.38,31.42,89433.0
2021-11-30 11:00:00,31.4,31.82,31.27,31.57,72574.0,31.4,31.82,31.27,31.57,72574.0
2021-11-30 11:30:00,31.56,31.75,31.24,31.68,122542.0,31.56,31.75,31.24,31.68,122542.0
2021-11-30 12:00:00,31.69,31.93,31.39,31.89,76310.0,31.69,31.93,31.39,31.89,76310.0
2021-11-30 12:30:00,31.87,31.87,31.57,31.6,81212.0,31.87,31.87,31.57,31.6,81212.0
2021-11-30 13:00:00,31.6,31.7,31.43,31.6,61415.0,31.6,31.7,31.43,31.6,61415.0
2021-11-30 13:30:00,31.61,32.03,31.61,32.03,66616.0,31.61,32.03,31.61,32.03,66616.0
2021-11-30 14:00:00,32.03,32.06,31.82,31.83,73756.0,32.03,32.06,31.82,31.83,73756.0
2021-11-30 14:30:00,31.82,31.85,31.59,31.71,84085.0,31.82,31.85,31.59,31.71,84085.0
2021-11-30 15:00:00,31.71,31.79,31.61,31.73,85035.0,31.71,31.79,31.61,31.73,85035.0
2021-11-30 15:30:00,31.72,32.1,31.65,31.65,320609.0,31.72,32.1,31.65,31.65,320609.0
2021-12-01 09:30:00,32.42,33.11,32.32,33.07,125184.0,32.42,33.11,32.32,33.07,125184.0
2021-12-01 10:00:00,33.09,33.21,32.71,32.87,84129.0,33.09,33.21,32.71,32.87,84129.0
2021-12-01 10:30:00,32.87,32.9,32.53,32.53,92089.0,32.87,32.9,32.53,32.53,92089.0
2021-12-01 11:00:00,32.54,32.72,32.42,32.45,168497.0,32.54,32.72,32.42,32.45,168497.0
2021-12-01 11:30:00,32.44,32.46,31.85,31.87,70020.0,32.44,32.46,31.85,31.87,70020.0
2021-12-01 12:00:00,31.91,31.94,31.71,31.73,69444.0,31.91,31.94,31.71,31.73,69444.0
2021-12-01 12:30:00,31.71,31.77,31.27,31.3,50868.0,31.71,31.77,31.27,31.3,50868.0
2021-12-01 13:00:00,31.29,31.45,31.16,31.42,57593.0,31.29,31.45,31.16,31.42,57593.0
2021-12-01 13:30:00,31.44,31.55,31.11,31.31,55051.0,31.44,31.55,31.11,31.31,55051.0
2021-12-01 14:00:00,31.29,31.34,30.95,31.2,51507.0,31.29,31.34,30.95,31.2,51507.0
2021-12-01 14:30:00,31.2,31.35,31.05,31.08,62969.0,31.2,31.35,31.05,31.08,62969.0
2021-12-01 15:00:00,31.09,31.1,30.77,30.78,77786.0,31.09,31.1,30.77,30.78,77786.0
2021-12-01 15:30:00,30.77,31.11,30.59,30.62,254746.0,30.77,31.11,30.59,30.62,254746.0
2021-12-02 09:30:00,30.98,31.57,30.81,31.33,81669.0,30.98,31.57,30.81,31.33,81669.0
2021-12-02 10:00:00,31.34,31.36,30.91,31.19,91597.0,31.34,31.36,30.91,31.19,91597.0
2021-12-02 10:30:00,31.22,31.24,30.65,30.96,56265.0,31.22,31.24,30.65,30.96,56265.0
2021-12-02 11:00:00,30.99,31.18,30.88,31.14,56053.0,30.99,31.18,30.88,31.14,56053.0
2021-12-02 11:30:00,31.16,31.22,30.92,31.14,41421.0,31.16,31.22,30.92,31.14,41421.0
2021-12-02 12:00:00,31.14,31.24,31.02,31.17,37350.0,31.14,31.24,31.02,31.17,37350.0
2021-12-02 12:30:00,31.18,31.31,31.16,31.22,31474.0,31.18,31.31,31.16,31.22,31474.0
2021-12-02 13:00:00,31.2,31.21,31.01,31.03,38804.0,31.2,31.21,31.01,31.03,38804.0
2021-12-02 13:30:00,31.04,31.49,30.99,31.48,38444.0,31.04,31.49,30.99,31.48,38444.0
2021-12-02 14:00:00,31.48,31.64,31.47,31.64,40282.0,31.48,31.64,31.47,31.64,40282.0
2021-12-02 14:30:00,31.65,31.71,31.41,31.54,126234.0,31.65,31.71,31.41,31.54,126234.0
2021-12-02 15:00:00,31.54,31.68,31.36,31.44,144084.0,31.54,31.68,31.36,31.44,144084.0
2021-12-02 15:30:00,31.45,31.6,31.36,31.59,361273.0,31.45,31.6,31.36,31.59,361273.0
2021-12-03 09:30:00,31.55,31.99,31.25,31.44,58912.0,31.55,31.99,31.25,31.44,58912.0
2021-12-03 10:00:00,31.48,31.65,31.19,31.5,47021.0,31.48,31.65,31.19,31.5,47021.0
2021-12-03 10:30:00,31.47,31.47,31.06,31.24,44080.0,31.47,31.47,31.06,31.24,44080.0
2021-12-03 11:00:00,31.18,31.41,31.01,31.39,39192.0,31.18,31.41,31.01,31.39,39192.0
2021-12-03 11:30:00,31.36,31.64,31.11,31.11,46534.0,31.36,31.64,31.11,31.11,46534.0
2021-12-03 12:00:00,31.14,31.49,31.03,31.39,23799.0,31.14,31.49,31.03,31.39,23799.0
2021-12-03 12:30:00,31.38,31.65,31.23,31.49,44395.0,31.38,31.65,31.23,31.49,44395.0
2021-12-03 13:00:00,31.48,31.68,31.4,31.59,47420.0,31.48,31.68,31.4,31.59,47420.0
2021-12-03 13:30:00,31.54,31.78,31.5,31.73,63384.0,31.54,31.78,31.5,31.73,63384.0
2021-12-03 14:00:00,31.74,31.83,31.39,31.59,35503.0,31.74,31.83,31.39,31.59,35503.0
2021-12-03 14:30:00,31.61,31.66,31.44,31.62,41431.0,31.61,31.66,31.44,31.62,41431.0
2021-12-03 15:00:00,31.59,31.8,31.55,31.69,85501.0,31.59,31.8,31.55,31.69,85501.0
2021-12-03 15:30:00,31.69,31.78,31.48,31.6,264638.0,31.69,31.78,31.48,31.6,264638.0
2021-12-06 09:30:00,32.15,32.66,31.85,32.48,110353.0,32.15,32.66,31.85,32.48,110353.0
2021-12-06 10:00:00,32.49,32.62,32.27,32.39,86166.0,32.49,32.62,32.27,32.39,86166.0
2021-12-06 10:30:00,32.41,32.85,32.33,32.73,144126.0,32.41,32.85,32.33,32.73,144126.0
2021-12-06 11:00:00,32.76,32.77,32.24,32.43,66561.0,32.76,32.77,32.24,32.43,66561.0
2021-12-06 11:30:00,32.41,32.56,32.28,32.4,54466.0,32.41,32.56,32.28,32.4,54466.0
2021-12-06 12:00:00,32.42,32.44,32.22,32.29,100768.0,32.42,32.44,32.22,32.29,100768.0
2021-12-06 12:30:00,32.29,32.46,32.26,32.31,158619.0,32.29,32.46,32.26,32.31,158619.0
2021-12-06 13:00:00,32.33,32.36,32.13,32.19,43769.0,32.33,32.36,32.13,32.19,43769.0
2021-12-06 13:30:00,32.21,32.42,32.17,32.35,73205.0,32.21,32.42,32.17,32.35,73205.0
2021-12-06 14:00:00,32.36,32.4,32.25,32.35,68389.0,32.36,32.4,32.25,32.35,68389.0
2021-12-06 14:30:00,32.35,32.39,32.1,32.21,118589.0,32.35,32.39,32.1,32.21,118589.0
2021-12-06 15:00:00,32.21,32.34,32.11,32.18,101912.0,32.21,32.34,32.11,32.18,101912.0
2021-12-06 15:30:00,32.17,32.2,31.95,32.02,266928.0,32.17,32.2,31.95,32.02,266928.0
2021-12-07 09:30:00,32.54,33.25,32.34,33.13,64651.0,32.54,33.25,32.34,33.13,64651.0
2021-12-07 10:00:00,33.16,33.38,33.0,33.38,206570.0,33.16,33.38,33.0,33.38,206570.0
2021-12-07 10:30:00,33.39,33.66,33.29,33.58,64981.0,33.39,33.66,33.29,33.58,64981.0
2021-12-07 11:00:00,33.61,33.71,33.51,33.68,44330.0,33.61,33.71,33.51,33.68,44330.0
2021-12-07 11:30:00,33.69,33.77,33.33,33.44,96432.0,33.69,33.77,33.33,33.44,96432.0
2021-12-07 12:00:00,33.42,33.47,33.22,33.34,39938.0,33.42,33.47,33.22,33.34,39938.0
2021-12-07 12:30:00,33.33,33.44,33.23,33.37,31757.0,33.33,33.44,33.23,33.37,31757.0
2021-12-07 13:00:00,33.35,33.35,33.1,33.18,128385.0,33.35,33.35,33.1,33.18,128385.0
2021-12-07 13:30:00,33.19,33.23,33.1,33.14,25011.0,33.19,33.23,33.1,33.14,25011.0
2021-12-07 14:00:00,33.13,33.17,33.03,33.12,24569.0,33.13,33.17,33.03,33.12,24569.0
2021-12-07 14:30:00,33.12,33.13,33.01,33.04,39446.0,33.12,33.13,33.01,33.04,39446.0
2021-12-07 15:00:00,33.05,33.17,32.96,32.98,79077.0,33.05,33.17,32.96,32.98,79077.0
2021-12-07 15:30:00,32.98,33.0,32.75,32.76,292232.0,32.98,33.0,32.75,32.76,292232.0
2021-12-08 09:30:00,32.49,33.0,32.25,32.66,99916.0,32.49,33.0,32.25,32.66,99916.0
2021-12-08 10:00:00,32.65,32.81,32.4,32.5,135099.0,32.65,32.81,32.4,32.5,135099.0
2021-12-08 10:30:00,32.47,32.59,32.25,32.36,74513.0,32.47,32.59,32.25,32.36,74513.0
2021-12-08 11:00:00,32.38,32.58,32.29,32.41,84376.0,32.38,32.58,32.29,32.41,84376.0
2021-12-08 11:30:00,32.41,32.64,32.34,32.48,50007.0,32.41,32.64,32.34,32.48,50007.0
2021-12-08 12:00:00,32.5,32.52,32.29,32.4,28230.0,32.5,32.52,32.29,32.4,28230.0
2021-12-08 12:30:00,32.41,32.53,32.4,32.5,30971.0,32.41,32.53,32.4,32.5,30971.0
2021-12-08 13:00:00,32.48,32.63,32.39,32.6,61928.0,32.48,32.63,32.39,32.6,61928.0
2021-12-08 13:30:00,32.6,32.69,32.53,32.53,41720.0,32.6,32.69,32.53,32.53,41720.0
2021-12-08 14:00:00,32.51,32.61,32.51,32.58,31948.0,32.51,32.61,32.51,32.58,31948.0
2021-12-08 14:30:00,32.58,32.67,32.58,32.64,36657.0,32.58,32.67,32.58,32.64,36657.0
2021-12-08 15:00:00,32.63,32.64,32.54,32.56,58761.0,32.63,32.64,32.54,32.56,58761.0
2021-12-08 15:30:00,32.55,32.59,32.31,32.32,170319.0,32.55,32.59,32.31,32.32,170319.0
2021-12-09 09:30:00,32.03,32.59,32.0,32.35,98154.0,32.03,32.59,32.0,32.35,98154.0
2021-12-09 10:00:00,32.34,32.43,32.13,32.15,71057.0,32.34,32.43,32.13,32.15,71057.0
2021-12-09 10:30:00,32.16,32.19,32.05,32.13,20326.0,32.16,32.19,32.05,32.13,20326.0
2021-12-09 11:00:00,32.13,32.29,31.9,32.07,35616.0,32.13,32.29,31.9,32.07,35616.0
2021-12-09 11:30:00,32.06,32.21,31.99,32.05,24828.0,32.06,32.21,31.99,32.05,24828.0
2021-12-09 12:00:00,32.09,32.12,31.92,32.05,34137.0,32.09,32.12,31.92,32.05,34137.0
2021-12-09 12:30:00,32.04,32.11,31.98,32.02,62143.0,32.04,32.11,31.98,32.02,62143.0
2021-12-09 13:00:00,32.02,32.06,31.91,32.03,39627.0,32.02,32.06,31.91,32.03,39627.0
2021-12-09 13:30:00,32.05,32.09,31.87,32.05,34913.0,32.05,32.09,31.87,32.05,34913.0
2021-12-09 14:00:00,32.05,32.13,31.79,31.8,47909.0,32.05,32.13,31.79,31.8,47909.0
2021-12-09 14:30:00,31.8,31.87,31.75,31.75,29231.0,31.8,31.87,31.75,31.75,29231.0
2021-12-09 15:00:00,31.75,31.75,31.41,31.58,174132.0,31.75,31.75,31.41,31.58,174132.0
2021-12-09 15:30:00,31.57,31.7,31.3,31.38,391994.0,31.57,31.7,31.3,31.38,391994.0
2021-12-10 09:30:00,31.76,31.76,30.9,30.93,59742.0,31.76,31.76,30.9,30.93,59742.0
2021-12-10 10:00:00,30.93,31.04,30.6,30.71,113156.0,30.93,31.04,30.6,30.71,113156.0
2021-12-10 10:30:00,30.75,30.75,30.44,30.49,79682.0,30.75,30.75,30.44,30.49,79682.0
2021-12-10 11:00:00,30.5,30.57,30.13,30.22,116278.0,30.5,30.57,30.13,30.22,116278.0
2021-12-10 11:30:00,30.21,30.5,30.14,30.48,76667.0,30.21,30.5,30.14,30.48,76667.0
2021-12-10 12:00:00,30.47,30.63,30.33,30.39,78091.0,30.47,30.63,30.33,30.39,78091.0
2021-12-10 12:30:00,30.4,30.53,30.31,30.51,43121.0,30.4,30.53,30.31,30.51,43121.0
2021-12-10 13:00:00,30.51,30.52,30.27,30.41,59278.0,30.51,30.52,30.27,30.41,59278.0
2021-12-10 13:30:00,30.39,30.49,30.3,30.38,51159.0,30.39,30.49,30.3,30.38,51159.0
2021-12-10 14:00:00,30.4,30.48,30.35,30.47,61789.0,30.4,30.48,30.35,30.47,61789.0
2021-12-10 14:30:00,30.48,30.52,30.35,30.36,73526.0,30.48,30.52,30.35,30.36,73526.0
2021-12-10 15:00:00,30.36,30.45,30.31,30.31,83591.0,30.36,30.45,30.31,30.31,83591.0
2021-12-10 15:30:00,30.31,30.59,30.29,30.56,310227.0,30.31,30.59,30.29,30.56,310227.0
2021-12-13 09:30:00,30.22,30.6,29.9,29.92,84234.0,30.22,30.6,29.9,29.92,84234.0
2021-12-13 10:00:00,29.91,30.09,29.66,29.67,95622.0,29.91,30.09,29.66,29.67,95622.0
2021-12-13 10:30:00,29.67,29.73,29.28,29.33,149478.0,29.67,29.73,29.28,29.33,149478.0
2021-12-13 11:00:00,29.32,29.38,29.11,29.13,76007.0,29.32,29.38,29.11,29.13,76007.0
2021-12-13 11:30:00,29.14,29.27,28.91,28.95,97826.0,29.14,29.27,28.91,28.95,97826.0
2021-12-13 12:00:00,28.96,29.06,28.82,29.0,156468.0,28.96,29.06,28.82,29.0,156468.0
2021-12-13 12:30:00,29.02,29.15,28.61,28.85,134896.0,29.02,29.15,28.61,28.85,134896.0
2021-12-13 13:00:00,28.85,29.32,28.82,28.88,94626.0,28.85,29.32,28.82,28.88,94626.0
2021-12-13 13:30:00,28.85,28.95,28.77,28.88,84765.0,28.85,28.95,28.77,28.88,84765.0
2021-12-13 14:00:00,28.87,29.08,28.79,29.08,51641.0,28.87,29.08,28.79,29.08,51641.0
2021-12-13 14:30:00,29.06,29.13,28.99,29.07,58033.0,29.06,29.13,28.99,29.07,58033.0
2021-12-13 15:00:00,29.07,29.27,29.07,29.21,80385.0,29.07,29.27,29.07,29.21,80385.0
2021-12-13 15:30:00,29.2,29.23,28.99,29.02,249946.0,29.2,29.23,28.99,29.02,249946.0
2021-12-14 09:30:00,28.78,29.69,28.65,29.65,135474.0,28.78,29.69,28.65,29.65,135474.0
2021-12-14 10:00:00,29.62,29.79,29.35,29.73,136993.0,29.62,29.79,29.35,29.73,136993.0
2021-12-14 10:30:00,29.72,29.89,29.47,29.56,110523.0,29.72,29.89,29.47,29.56,110523.0
2021-12-14 11:00:00,29.54,29.6,29.29,29.49,53410.0,29.54,29.6,29.29,29.49,53410.0
2021-12-14 11:30:00,29.49,29.64,29.37,29.39,59018.0,29.49,29.64,29.37,29.39,59018.0
2021-12-14 12:00:00,29.37,29.68,29.35,29.67,29705.0,29.37,29.68,29.35,29.67,29705.0
2021-12-14 12:30:00,29.66,29.67,29.54,29.57,27244.0,29.66,29.67,29.54,29.57,27244.0
2021-12-14 13:00:00,29.57,29.68,29.49,29.56,27785.0,29.57,29.68,29.49,29.56,27785.0
2021-12-14 13:30:00,29.55,29.71,29.46,29.48,70314.0,29.55,29.71,29.46,29.48,70314.0
2021-12-14 14:00:00,29.48,29.67,29.42,29.48,52611.0,29.48,29.67,29.42,29.48,52611.0
2021-12-14 14:30:00,29.49,29.51,29.34,29.43,31507.0,29.49,29.51,29.34,29.43,31507.0
2021-12-14 15:00:00,29.44,29.52,29.42,29.5,91333.0,29.44,29.52,29.42,29.5,91333.0
2021-12-14 15:30:00,29.49,29.53,29.25,29.34,301133.0,29.49,29.53,29.25,29.34,301133.0
2021-12-15 09:30:00,29.22,29.36,28.71,28.73,67321.0,29.22,29.36,28.71,28.73,67321.0
2021-12-15 10:00:00,28.76,28.8,28.54,28.6,155617.0,28.76,28.8,28.54,28.6,155617.0
2021-12-15 10:30:00,28.59,28.77,28.38,28.39,89245.0,28.59,28.77,28.38,28.39,89245.0
2021-12-15 11:00:00,28.41,28.52,28.18,28.23,63863.0,28.41,28.52,28.18,28.23,63863.0
2021-12-15 11:30:00,28.23,28.55,28.18,28.5,83018.0,28.23,28.55,28.18,28.5,83018.0
2021-12-15 12:00:00,28.51,28.64,28.46,28.55,55362.0,28.51,28.64,28.46,28.55,55362.0
2021-12-15 12:30:00,28.55,28.64,28.51,28.52,52150.0,28.55,28.64,28.51,28.52,52150.0
2021-12-15 13:00:00,28.52,28.64,28.46,28.6,35289.0,28.52,28.64,28.46,28.6,35289.0
2021-12-15 13:30:00,28.6,28.69,28.51,28.62,49122.0,28.6,28.69,28.51,28.62,49122.0
2021-12-15 14:00:00,28.62,29.06,28.47,28.68,104290.0,28.62,29.06,28.47,28.68,104290.0
2021-12-15 14:30:00,28.66,28.82,28.57,28.63,63063.0,28.66,28.82,28.57,28.63,63063.0
2021-12-15 15:00:00,28.68,29.18,28.63,29.18,83527.0,28.68,29.18,28.63,29.18,83527.0
2021-12-15 15:30:00,29.18,29.22,28.9,29.14,200823.0,29.18,29.22,28.9,29.14,200823.0
2021-12-16 09:30:00,29.55,29.66,28.87,29.17,71584.0,29.55,29.66,28.87,29.17,71584.0
2021-12-16 10:00:00,29.19,29.35,29.01,29.25,83562.0,29.19,29.35,29.01,29.25,83562.0
2021-12-16 10:30:00,29.26,29.29,28.83,28.88,74726.0,29.26,29.29,28.83,28.88,74726.0
2021-12-16 11:00:00,28.87,28.87,28.55,28.8,102845.0,28.87,28.87,28.55,28.8,102845.0
2021-12-16 11:30:00,28.81,28.82,28.47,28.48,75142.0,28.81,28.82,28.47,28.48,75142.0
2021-12-16 12:00:00,28.48,28.62,28.41,28.49,69318.0,28.48,28.62,28.41,28.49,69318.0
2021-12-16 12:30:00,28.47,28.49,28.21,28.21,85726.0,28.47,28.49,28.21,28.21,85726.0
2021-12-16 13:00:00,28.2,28.42,28.2,28.35,66667.0,28.2,28.42,28.2,28.35,66667.0
2021-12-16 13:30:00,28.36,28.39,28.19,28.29,84061.0,28.36,28.39,28.19,28.29,84061.0
2021-12-16 14:00:00,28.29,28.31,28.06,28.21,140637.0,28.29,28.31,28.06,28.21,140637.0
2021-12-16 14:30:00,28.21,28.23,27.99,28.06,134580.0,28.21,28.23,27.99,28.06,134580.0
2021-12-16 15:00:00,28.08,28.36,27.98,28.34,87093.0,28.08,28.36,27.98,28.34,87093.0
2021-12-16 15:30:00,28.34,28.35,27.86,27.87,478597.0,28.34,28.35,27.86,27.87,478597.0
2021-12-17 09:30:00,27.87,28.14,27.25,27.66,168594.0,27.87,28.14,27.25,27.66,168594.0
2021-12-17 10:00:00,27.66,27.77,27.37,27.6,114961.0,27.66,27.77,27.37,27.6,114961.0
2021-12-17 10:30:00,27.61,28.15,27.55,27.99,133574.0,27.61,28.15,27.55,27.99,133574.0
2021-12-17 11:00:00,27.96,28.05,27.8,28.01,87646.0,27.96,28.05,27.8,28.01,87646.0
2021-12-17 11:30:00,28.0,28.09,27.94,28.07,76777.0,28.0,28.09,27.94,28.07,76777.0
2021-12-17 12:00:00,28.05,28.06,27.87,27.96,68120.0,28.05,28.06,27.87,27.96,68120.0
2021-12-17 12:30:00,27.96,28.03,27.82,28.03,88835.0,27.96,28.03,27.82,28.03,88835.0
2021-12-17 13:00:00,28.03,28.17,27.99,28.08,69122.0,28.03,28.17,27.99,28.08,69122.0
2021-12-17 13:30:00,28.07,28.16,27.99,28.05,52635.0,28.07,28.16,27.99,28.05,52635.0
2021-12-17 14:00:00,28.05,28.2,27.98,28.13,61653.0,28.05,28.2,27.98,28.13,61653.0
2021-12-17 14:30:00,28.13,28.3,28.09,28.21,59637.0,28.13,28.3,28.09,28.21,59637.0
2021-12-17 15:00:00,28.21,28.46,28.21,28.34,119688.0,28.21,28.46,28.21,28.34,119688.0
2021-12-17 15:30:00,28.34,28.51,28.22,28.41,489867.0,28.34,28.51,28.22,28.41,489867.0
2021-12-20 09:30:00,27.8,27.8,27.21,27.45,155965.0,27.8,27.8,27.21,27.45,155965.0
2021-12-20 10:00:00,27.49,27.51,27.25,27.29,142533.0,27.49,27.51,27.25,27.29,142533.0
2021-12-20 10:30:00,27.29,27.34,26.94,27.05,168364.0,27.29,27.34,26.94,27.05,168364.0
2021-12-20 11:00:00,27.07,27.14,26.75,26.8,102843.0,27.07,27.14,26.75,26.8,102843.0
2021-12-20 11:30:00,26.81,27.02,26.78,27.02,83410.0,26.81,27.02,26.78,27.02,83410.0
2021-12-20 12:00:00,27.02,27.02,26.84,26.91,52711.0,27.02,27.02,26.84,26.91,52711.0
2021-12-20 12:30:00,26.91,26.95,26.76,26.95,75630.0,26.91,26.95,26.76,26.95,75630.0
2021-12-20 13:00:00,26.93,27.0,26.9,26.94,84183.0,26.93,27.0,26.9,26.94,84183.0
2021-12-20 13:30:00,26.93,27.12,26.82,27.06,69757.0,26.93,27.12,26.82,27.06,69757.0
2021-12-20 14:00:00,27.05,27.29,27.03,27.27,75994.0,27.05,27.29,27.03,27.27,75994.0
2021-12-20 14:30:00,27.25,27.25,27.02,27.13,82275.0,27.25,27.25,27.02,27.13,82275.0
2021-12-20 15:00:00,27.14,27.33,27.06,27.32,123191.0,27.14,27.33,27.06,27.32,123191.0
2021-12-20 15:30:00,27.32,27.32,27.16,27.21,207268.0,27.32,27.32,27.16,27.21,207268.0
2021-12-21 09:30:00,27.66,28.32,27.65,28.1,102240.0,27.66,28.32,27.65,28.1,102240.0
2021-12-21 10:00:00,28.15,28.24,28.0,28.12,106549.0,28.15,28.24,28.0,28.12,106549.0
2021-12-21 10:30:00,28.13,28.24,28.02,28.14,57051.0,28.13,28.24,28.02,28.14,57051.0
2021-12-21 11:00:00,28.15,28.23,28.01,28.01,37167.0,28.15,28.23,28.01,28.01,37167.0
2021-12-21 11:30:00,28.02,28.17,27.99,28.14,49383.0,28.02,28.17,27.99,28.14,49383.0
2021-12-21 12:00:00,28.15,28.36,28.15,28.29,25570.0,28.15,28.36,28.15,28.29,25570.0
2021-12-21 12:30:00,28.29,28.34,28.2,28.32,25313.0,28.29,28.34,28.2,28.32,25313.0
2021-12-21 13:00:00,28.31,28.33,28.19,28.2,25318.0,28.31,28.33,28.19,28.2,25318.0
2021-12-21 13:30:00,28.19,28.21,28.1,28.13,31059.0,28.19,28.21,28.1,28.13,31059.0
2021-12-21 14:00:00,28.11,28.27,28.1,28.24,27283.0,28.11,28.27,28.1,28.24,27283.0
2021-12-21 14:30:00,28.26,28.3,28.15,28.26,31311.0,28.26,28.3,28.15,28.26,31311.0
2021-12-21 15:00:00,28.26,28.28,28.11,28.11,36124.0,28.26,28.28,28.11,28.11,36124.0
2021-12-21 15:30:00,28.1,28.3,28.1,28.26,232749.0,28.1,28.3,28.1,28.26,232749.0
2021-12-22 09:30:00,28.21,28.54,28.19,28.31,58663.0,28.21,28.54,28.19,28.31,58663.0
2021-12-22 10:00:00,28.33,28.67,28.32,28.48,25195.0,28.33,28.67,28.32,28.48,25195.0
2021-12-22 10:30:00,28.51,28.6,28.34,28.59,45116.0,28.51,28.6,28.34,28.59,45116.0
2021-12-22 11:00:00,28.6,28.61,28.48,28.51,29829.0,28.6,28.61,28.48,28.51,29829.0
2021-12-22 11:30:00,28.51,28.57,28.4,28.57,38440.0,28.51,28.57,28.4,28.57,38440.0
2021-12-22 12:00:00,28.57,28.65,28.46,28.49,32042.0,28.57,28.65,28.46,28.49,32042.0
2021-12-22 12:30:00,28.5,28.56,28.47,28.54,20620.0,28.5,28.56,28.47,28.54,20620.0
2021-12-22 13:00:00,28.54,28.63,28.51,28.61,29912.0,28.54,28.63,28.51,28.61,29912.0
2021-12-22 13:30:00,28.59,28.59,28.33,28.41,39162.0,28.59,28.59,28.33,28.41,39162.0
2021-12-22 14:00:00,28.41,28.5,28.4,28.41,31658.0,28.41,28.5,28.4,28.41,31658.0
2021-12-22 14:30:00,28.4,28.51,28.4,28.46,33707.0,28.4,28.51,28.4,28.46,33707.0
2021-12-22 15:00:00,28.47,28.49,28.4,28.41,44695.0,28.47,28.49,28.4,28.41,44695.0
2021-12-22 15:30:00,28.42,28.48,28.38,28.44,151896.0,28.42,28.48,28.38,28.44,151896.0
2021-12-23 09:30:00,28.7,28.87,28.37,28.46,44658.0,28.7,28.87,28.37,28.46,44658.0
2021-12-23 10:00:00,28.45,28.65,28.42,28.5,46420.0,28.45,28.65,28.42,28.5,46420.0
2021-12-23 10:30:00,28.54,28.65,28.5,28.58,32189.0,28.54,28.65,28.5,28.58,32189.0
2021-12-23 11:00:00,28.6,28.77,28.57,28.74,44004.0,28.6,28.77,28.57,28.74,44004.0
2021-12-23 11:30:00,28.77,28.86,28.76,28.85,39677.0,28.77,28.86,28.76,28.85,39677.0
2021-12-23 12:00:00,28.86,28.93,28.81,28.9,35913.0,28.86,28.93,28.81,28.9,35913.0
2021-12-23 12:30:00,28.89,28.97,28.85,28.9,32812.0,28.89,28.97,28.85,28.9,32812.0
2021-12-23 13:00:00,28.92,29.15,28.91,29.15,43598.0,28.92,29.15,28.91,29.15,43598.0
2021-12-23 13:30:00,29.15,29.25,29.13,29.19,95739.0,29.15,29.25,29.13,29.19,95739.0
2021-12-23 14:00:00,29.2,29.29,29.14,29.22,38684.0,29.2,29.29,29.14,29.22,38684.0
2021-12-23 14:30:00,29.22,29.23,29.06,29.11,43873.0,29.22,29.23,29.06,29.11,43873.0
2021-12-23 15:00:00,29.11,29.31,29.1,29.2,163398.0,29.11,29.31,29.1,29.2,163398.0
2021-12-23 15:30:00,29.2,29.3,29.09,29.11,217870.0,29.2,29.3,29.09,29.11,217870.0
2021-12-27 09:30:00,29.2,29.5,29.1,29.1,68214.0,29.2,29.5,29.1,29.1,68214.0
2021-12-27 10:00:00,29.09,29.39,29.01,29.31,49356.0,29.09,29.39,29.01,29.31,49356.0
2021-12-27 10:30:00,29.31,29.47,29.29,29.41,68595.0,29.31,29.47,29.29,29.41,68595.0
2021-12-27 11:00:00,29.42,29.53,29.4,29.48,58928.0,29.42,29.53,29.4,29.48,58928.0
2021-12-27 11:30:00,29.48,29.48,29.34,29.4,34434.0,29.48,29.48,29.34,29.4,34434.0
2021-12-27 12:00:00,29.39,29.45,29.27,29.33,32329.0,29.39,29.45,29.27,29.33,32329.0
2021-12-27 12:30:00,29.34,29.36,29.28,29.32,26857.0,29.34,29.36,29.28,29.32,26857.0
2021-12-27 13:00:00,29.32,29.32,29.22,29.22,24715.0,29.32,29.32,29.22,29.22,24715.0
2021-12-27 13:30:00,29.22,29.28,29.19,29.22,27984.0,29.22,29.28,29.19,29.22,27984.0
2021-12-27 14:00:00,29.22,29.39,29.21,29.37,17226.0,29.22,29.39,29.21,29.37,17226.0
2021-12-27 14:30:00,29.39,29.39,29.3,29.3,30915.0,29.39,29.39,29.3,29.3,30915.0
2021-12-27 15:00:00,29.3,29.34,29.23,29.24,34866.0,29.3,29.34,29.23,29.24,34866.0
2021-12-27 15:30:00,29.25,29.42,29.16,29.41,167593.0,29.25,29.42,29.16,29.41,167593.0
2021-12-28 09:30:00,29.29,29.71,29.08,29.57,97090.0,29.29,29.71,29.08,29.57,97090.0
2021-12-28 10:00:00,29.55,29.67,29.46,29.6,57059.0,29.55,29.67,29.46,29.6,57059.0
2021-12-28 10:30:00,29.61,29.69,29.43,29.53,72945.0,29.61,29.69,29.43,29.53,72945.0
2021-12-28 11:00:00,29.55,29.57,29.08,29.17,96058.0,29.55,29.57,29.08,29.17,96058.0
2021-12-28 11:30:00,29.2,29.34,29.17,29.3,22099.0,29.2,29.34,29.17,29.3,22099.0
2021-12-28 12:00:00,29.29,29.32,29.2,29.22,26271.0,29.29,29.32,29.2,29.22,26271.0
2021-12-28 12:30:00,29.21,29.31,29.1,29.29,39179.0,29.21,29.31,29.1,29.29,39179.0
2021-12-28 13:00:00,29.26,29.41,29.26,29.34,19825.0,29.26,29.41,29.26,29.34,19825.0
2021-12-28 13:30:00,29.34,29.41,29.28,29.35,28419.0,29.34,29.41,29.28,29.35,28419.0
2021-12-28 14:00:00,29.32,29.39,29.29,29.32,28465.0,29.32,29.39,29.29,29.32,28465.0
2021-12-28 14:30:00,29.32,29.39,29.31,29.38,32258.0,29.32,29.39,29.31,29.38,32258.0
2021-12-28 15:00:00,29.37,29.37,29.25,29.33,46803.0,29.37,29.37,29.25,29.33,46803.0
2021-12-28 15:30:00,29.33,29.34,29.09,29.17,142060.0,29.33,29.34,29.09,29.17,142060.0
2021-12-29 09:30:00,29.35,29.57,29.19,29.5,131218.0,29.35,29.57,29.19,29.5,131218.0
2021-12-29 10:00:00,29.5,29.66,29.44,29.52,87745.0,29.5,29.66,29.44,29.52,87745.0
2021-12-29 10:30:00,29.54,29.69,29.47,29.63,37929.0,29.54,29.69,29.47,29.63,37929.0
2021-12-29 11:00:00,29.63,29.76,29.59,29.66,52759.0,29.63,29.76,29.59,29.66,52759.0
2021-12-29 11:30:00,29.64,29.64,29.55,29.58,48820.0,29.64,29.64,29.55,29.58,48820.0
2021-12-29 12:00:00,29.62,29.8,29.62,29.78,37376.0,29.62,29.8,29.62,29.78,37376.0
2021-12-29 12:30:00,29.78,29.87,29.77,29.81,25164.0,29.78,29.87,29.77,29.81,25164.0
2021-12-29 13:00:00,29.81,29.87,29.78,29.87,39942.0,29.81,29.87,29.78,29.87,39942.0
2021-12-29 13:30:00,29.85,29.85,29.79,29.83,23932.0,29.85,29.85,29.79,29.83,23932.0
2021-12-29 14:00:00,29.83,29.83,29.65,29.71,21354.0,29.83,29.83,29.65,29.71,21354.0
2021-12-29 14:30:00,29.71,29.72,29.61,29.69,23358.0,29.71,29.72,29.61,29.69,23358.0
2021-12-29 15:00:00,29.69,29.7,29.6,29.64,42316.0,29.69,29.7,29.6,29.64,42316.0
2021-12-29 15:30:00,29.65,29.77,29.63,29.73,143197.0,29.65,29.77,29.63,29.73,143197.0
2021-12-30 09:30:00,29.3,30.15,29.18,30.1,83966.0,29.3,30.15,29.18,30.1,83966.0
2021-12-30 10:00:00,30.13,30.4,29.99,30.22,108330.0,30.13,30.4,29.99,30.22,108330.0
2021-12-30 10:30:00,30.23,30.51,30.21,30.3,126771.0,30.23,30.51,30.21,30.3,126771.0
2021-12-30 11:00:00,30.28,30.34,30.15,30.15,25160.0,30.28,30.34,30.15,30.15,25160.0
2021-12-30 11:30:00,30.18,30.35,30.17,30.33,29933.0,30.18,30.35,30.17,30.33,29933.0
2021-12-30 12:00:00,30.32,30.35,30.27,30.31,37599.0,30.32,30.35,30.27,30.31,37599.0
2021-12-30 12:30:00,30.29,30.42,30.21,30.34,66557.0,30.29,30.42,30.21,30.34,66557.0
2021-12-30 13:00:00,30.35,30.39,30.19,30.3,36299.0,30.35,30.39,30.19,30.3,36299.0
2021-12-30 13:30:00,30.32,30.35,30.27,30.28,15231.0,30.32,30.35,30.27,30.28,15231.0
2021-12-30 14:00:00,30.27,30.27,30.12,30.23,35993.0,30.27,30.27,30.12,30.23,35993.0
2021-12-30 14:30:00,30.23,30.4,30.22,30.28,53656.0,30.23,30.4,30.22,30.28,53656.0
2021-12-30 15:00:00,30.29,30.29,30.1,30.17,57069.0,30.29,30.29,30.1,30.17,57069.0
2021-12-30 15:30:00,30.18,30.2,30.01,30.04,106462.0,30.18,30.2,30.01,30.04,106462.0
2021-12-31 09:30:00,30.02,30.18,29.45,29.48,131564.0,30.02,30.18,29.45,29.48,131564.0
2021-12-31 10:00:00,29.48,29.58,29.23,29.24,197326.0,29.48,29.58,29.23,29.24,197326.0
2021-12-31 10:30:00,29.27,29.42,29.24,29.38,81492.0,29.27,29.42,29.24,29.38,81492.0
2021-12-31 11:00:00,29.37,29.74,29.35,29.71,46481.0,29.37,29.74,29.35,29.71,46481.0
2021-12-31 11:30:00,29.7,29.73,29.51,29.51,104685.0,29.7,29.73,29.51,29.51,104685.0
2021-12-31 12:00:00,29.49,29.62,29.46,29.5,63453.0,29.49,29.62,29.46,29.5,63453.0
2021-12-31 12:30:00,29.5,29.6,29.44,29.58,87514.0,29.5,29.6,29.44,29.58,87514.0
2021-12-31 13:00:00,29.56,29.56,29.44,29.5,58148.0,29.56,29.56,29.44,29.5,58148.0
2021-12-31 13:30:00,29.5,29.6,29.47,29.56,70289.0,29.5,29.6,29.47,29.56,70289.0
2021-12-31 14:00:00,29.56,29.56,29.45,29.49,51640.0,29.56,29.56,29.45,29.49,51640.0
2021-12-31 14:30:00,29.48,29.5,29.37,29.42,67526.0,29.48,29.5,29.37,29.42,67526.0
2021-12-31 15:00:00,29.42,29.51,29.4,29.5,61850.0,29.42,29.51,29.4,29.5,61850.0
2021-12-31 15:30:00,29.51,29.54,29.33,29.35,291964.0,29.51,29.54,29.33,29.35,291964.0
2022-01-03 09:30:00,29.76,30.22,29.76,30.19,263371.0,29.76,30.22,29.76,30.19,263371.0
2022-01-03 10:00:00,30.18,30.82,30.18,30.66,75693.0,30.18,30.82,30.18,30.66,75693.0
2022-01-03 10:30:00,30.67,30.76,30.49,30.53,56195.0,30.67,30.76,30.49,30.53,56195.0
2022-01-03 11:00:00,30.54,30.64,30.27,30.35,90355.0,30.54,30.64,30.27,30.35,90355.0
2022-01-03 11:30:00,30.33,30.36,30.01,30.08,57443.0,30.33,30.36,30.01,30.08,57443.0
2022-01-03 12:00:00,30.06,30.07,29.89,29.95,30296.0,30.06,30.07,29.89,29.95,30296.0
2022-01-03 12:30:00,29.93,30.1,29.83,30.0,66852.0,29.93,30.1,29.83,30.0,66852.0
2022-01-03 13:00:00,30.03,30.03,29.91,29.95,26370.0,30.03,30.03,29.91,29.95,26370.0
2022-01-03 13:30:00,29.95,30.01,29.91,29.98,26424.0,29.95,30.01,29.91,29.98,26424.0
2022-01-03 14:00:00,29.98,30.04,29.82,29.9,26593.0,29.98,30.04,29.82,29.9,26593.0
2022-01-03 14:30:00,29.87,29.91,29.8,29.82,29998.0,29.87,29.91,29.8,29.82,29998.0
2022-01-03 15:00:00,29.83,29.89,29.79,29.83,47376.0,29.83,29.89,29.79,29.83,47376.0
2022-01-03 15:30:00,29.83,29.85,29.67,29.81,242079.0,29.83,29.85,29.67,29.81,242079.0
2022-01-04 09:30:00,29.41,30.29,29.41,29.96,102017.0,29.41,30.29,29.41,29.96,102017.0
2022-01-04 10:00:00,29.92,29.97,29.77,29.86,79475.0,29.92,29.97,29.77,29.86,79475.0
2022-01-04 10:30:00,29.87,30.06,29.79,29.87,79555.0,29.87,30.06,29.79,29.87,79555.0
2022-01-04 11:00:00,29.87,29.92,29.72,29.84,124641.0,29.87,29.92,29.72,29.84,124641.0
2022-01-04 11:30:00,29.82,30.03,29.69,29.94,53171.0,29.82,30.03,29.69,29.94,53171.0
2022-01-04 12:00:00,29.95,30.11,29.91,30.05,32029.0,29.95,30.11,29.91,30.05,32029.0
2022-01-04 12:30:00,30.02,30.06,29.89,29.91,64005.0,30.02,30.06,29.89,29.91,64005.0
2022-01-04 13:00:00,29.9,29.96,29.85,29.95,42438.0,29.9,29.96,29.85,29.95,42438.0
2022-01-04 13:30:00,29.96,29.96,29.4,29.4,275084.0,29.96,29.96,29.4,29.4,275084.0
2022-01-04 14:00:00,29.4,29.8,29.4,29.64,124291.0,29.4,29.8,29.4,29.64,124291.0
2022-01-04 14:30:00,29.65,29.75,29.63,29.7,97337.0,29.65,29.75,29.63,29.7,97337.0
2022-01-04 15:00:00,29.7,29.84,29.68,29.81,100646.0,29.7,29.84,29.68,29.81,100646.0
2022-01-04 15:30:00,29.82,29.85,29.67,29.7,264848.0,29.82,29.85,29.67,29.7,264848.0
2022-01-05 09:30:00,29.71,30.03,29.53,29.73,108537.0,29.71,30.03,29.53,29.73,108537.0
2022-01-05 10:00:00,29.74,29.8,29.38,29.67,138414.0,29.74,29.8,29.38,29.67,138414.0
2022-01-05 10:30:00,29.67,29.78,29.57,29.73,42225.0,29.67,29.78,29.57,29.73,42225.0
2022-01-05 11:00:00,29.71,29.9,29.69,29.76,52022.0,29.71,29.9,29.69,29.76,52022.0
2022-01-05 11:30:00,29.78,29.94,29.73,29.9,50080.0,29.78,29.94,29.73,29.9,50080.0
2022-01-05 12:00:00,29.89,29.99,29.81,29.94,53248.0,29.89,29.99,29.81,29.94,53248.0
2022-01-05 12:30:00,29.93,29.93,29.63,29.64,50721.0,29.93,29.93,29.63,29.64,50721.0
2022-01-05 13:00:00,29.65,29.66,29.45,29.55,42981.0,29.65,29.66,29.45,29.55,42981.0
2022-01-05 13:30:00,29.55,29.59,29.36,29.44,42145.0,29.55,29.59,29.36,29.44,42145.0
2022-01-05 14:00:00,29.42,29.47,29.05,29.15,51489.0,29.42,29.47,29.05,29.15,51489.0
2022-01-05 14:30:00,29.14,29.18,28.89,28.92,73968.0,29.14,29.18,28.89,28.92,73968.0
2022-01-05 15:00:00,28.9,28.9,28.64,28.76,155814.0,28.9,28.9,28.64,28.76,155814.0
2022-01-05 15:30:00,28.75,28.9,28.7,28.71,259086.0,28.75,28.9,28.7,28.71,259086.0
2022-01-06 09:30:00,29.07,29.26,28.22,28.32,167703.0,29.07,29.26,28.22,28.32,167703.0
2022-01-06 10:00:00,28.31,28.47,28.1,28.32,233789.0,28.31,28.47,28.1,28.32,233789.0
2022-01-06 10:30:00,28.32,28.66,28.32,28.58,94593.0,28.32,28.66,28.32,28.58,94593.0
2022-01-06 11:00:00,28.59,28.7,28.48,28.63,73931.0,28.59,28.7,28.48,28.63,73931.0
2022-01-06 11:30:00,28.63,28.91,28.48,28.88,102366.0,28.63,28.91,28.48,28.88,102366.0
2022-01-06 12:00:00,28.9,29.13,28.87,29.12,69015.0,28.9,29.13,28.87,29.12,69015.0
2022-01-06 12:30:00,29.13,29.38,29.1,29.38,42687.0,29.13,29.38,29.1,29.38,42687.0
2022-01-06 13:00:00,29.37,29.41,29.18,29.24,33592.0,29.37,29.41,29.18,29.24,33592.0
2022-01-06 13:30:00,29.25,29.29,29.09,29.26,27970.0,29.25,29.29,29.09,29.26,27970.0
2022-01-06 14:00:00,29.26,29.38,29.13,29.29,32584.0,29.26,29.38,29.13,29.29,32584.0
2022-01-06 14:30:00,29.3,29.35,29.23,29.25,36612.0,29.3,29.35,29.23,29.25,36612.0
2022-01-06 15:00:00,29.25,29.38,29.21,29.36,42048.0,29.25,29.38,29.21,29.36,42048.0
2022-01-06 15:30:00,29.35,29.37,29.19,29.24,205187.0,29.35,29.37,29.19,29.24,205187.0
2022-01-07 09:30:00,28.71,29.25,28.38,29.01,123104.0,28.71,29.25,28.38,29.01,123104.0
2022-01-07 10:00:00,29.0,29.05,28.79,28.85,63571.0,29.0,29.05,28.79,28.85,63571.0
2022-01-07 10:30:00,28.83,28.89,28.45,28.48,75599.0,28.83,28.89,28.45,28.48,75599.0
2022-01-07 11:00:00,28.52,28.66,28.31,28.65,71861.0,28.52,28.66,28.31,28.65,71861.0
2022-01-07 11:30:00,28.65,28.73,28.62,28.69,33819.0,28.65,28.73,28.62,28.69,33819.0
2022-01-07 12:00:00,28.7,28.74,28.55,28.57,108474.0,28.7,28.74,28.55,28.57,108474.0
2022-01-07 12:30:00,28.57,28.67,28.55,28.66,35266.0,28.57,28.67,28.55,28.66,35266.0
2022-01-07 13:00:00,28.65,28.72,28.56,28.56,127862.0,28.65,28.72,28.56,28.56,127862.0
2022-01-07 13:30:00,28.55,28.79,28.55,28.7,146276.0,28.55,28.79,28.55,28.7,146276.0
2022-01-07 14:00:00,28.72,28.75,28.51,28.55,34292.0,28.72,28.75,28.51,28.55,34292.0
2022-01-07 14:30:00,28.57,28.78,28.54,28.76,151844.0,28.57,28.78,28.54,28.76,151844.0
2022-01-07 15:00:00,28.76,28.83,28.66,28.7,61704.0,28.76,28.83,28.66,28.7,61704.0
2022-01-07 15:30:00,28.71,28.85,28.68,28.71,200431.0,28.71,28.85,28.68,28.71,200431.0
2022-01-10 09:30:00,28.3,28.54,27.38,27.45,242770.0,28.3,28.54,27.38,27.45,242770.0
2022-01-10 10:00:00,27.43,27.67,27.25,27.37,189120.0,27.43,27.67,27.25,27.37,189120.0
2022-01-10 10:30:00,27.37,27.75,27.04,27.26,204028.0,27.37,27.75,27.04,27.26,204028.0
2022-01-10 11:00:00,27.25,27.72,27.19,27.71,248371.0,27.25,27.72,27.19,27.71,248371.0
2022-01-10 11:30:00,27.7,27.82,27.6,27.71,111409.0,27.7,27.82,27.6,27.71,111409.0
2022-01-10 12:00:00,27.72,27.94,27.67,27.88,108047.0,27.72,27.94,27.67,27.88,108047.0
2022-01-10 12:30:00,27.89,27.95,27.71,27.91,81775.0,27.89,27.95,27.71,27.91,81775.0
2022-01-10 13:00:00,27.91,27.99,27.88,27.94,71505.0,27.91,27.99,27.88,27.94,71505.0
2022-01-10 13:30:00,27.94,28.08,27.92,28.07,47028.0,27.94,28.08,27.92,28.07,47028.0
2022-01-10 14:00:00,28.05,28.16,28.02,28.09,55655.0,28.05,28.16,28.02,28.09,55655.0
2022-01-10 14:30:00,28.08,28.14,27.99,28.03,83466.0,28.08,28.14,27.99,28.03,83466.0
2022-01-10 15:00:00,28.04,28.14,27.99,27.99,243430.0,28.04,28.14,27.99,27.99,243430.0
2022-01-10 15:30:00,27.99,28.29,27.93,28.2,533923.0,27.99,28.29,27.93,28.2,533923.0
2022-01-11 09:30:00,28.67,29.3,28.4,28.49,459294.0,28.67,29.3,28.4,28.49,459294.0
2022-01-11 10:00:00,28.49,28.98,28.41,28.88,170689.0,28.49,28.98,28.41,28.88,170689.0
2022-01-11 10:30:00,28.88,28.91,28.41,28.67,172201.0,28.88,28.91,28.41,28.67,172201.0
2022-01-11 11:00:00,28.68,28.89,28.56,28.85,106447.0,28.68,28.89,28.56,28.85,106447.0
2022-01-11 11:30:00,28.88,29.11,28.82,29.06,122217.0,28.88,29.11,28.82,29.06,122217.0
2022-01-11 12:00:00,29.07,29.14,28.81,28.85,86649.0,29.07,29.14,28.81,28.85,86649.0
2022-01-11 12:30:00,28.86,29.03,28.86,28.96,85346.0,28.86,29.03,28.86,28.96,85346.0
2022-01-11 13:00:00,28.96,28.98,28.78,28.83,89629.0,28.96,28.98,28.78,28.83,89629.0
2022-01-11 13:30:00,28.84,28.88,28.78,28.84,114269.0,28.84,28.88,28.78,28.84,114269.0
2022-01-11 14:00:00,28.84,28.86,28.67,28.79,148975.0,28.84,28.86,28.67,28.79,148975.0
2022-01-11 14:30:00,28.79,28.92,28.59,28.88,89234.0,28.79,28.92,28.59,28.88,89234.0
2022-01-11 15:00:00,28.89,28.93,28.76,28.81,111767.0,28.89,28.93,28.76,28.81,111767.0
2022-01-11 15:30:00,28.81,28.83,28.64,28.71,350479.0,28.81,28.83,28.64,28.71,350479.0
2022-01-12 09:30:00,28.25,28.8,28.24,28.5,123381.0,28.25,28.8,28.24,28.5,123381.0
2022-01-12 10:00:00,28.51,28.52,27.97,28.02,112639.0,28.51,28.52,27.97,28.02,112639.0
2022-01-12 10:30:00,28.02,28.03,27.83,27.9,161672.0,28.02,28.03,27.83,27.9,161672.0
2022-01-12 11:00:00,27.9,27.92,27.67,27.83,149763.0,27.9,27.92,27.67,27.83,149763.0
2022-01-12 11:30:00,27.84,27.92,27.65,27.69,138026.0,27.84,27.92,27.65,27.69,138026.0
2022-01-12 12:00:00,27.69,27.83,27.57,27.82,121851.0,27.69,27.83,27.57,27.82,121851.0
2022-01-12 12:30:00,27.82,27.97,27.82,27.9,160160.0,27.82,27.97,27.82,27.9,160160.0
2022-01-12 13:00:00,27.91,27.96,27.76,27.76,195898.0,27.91,27.96,27.76,27.76,195898.0
2022-01-12 13:30:00,27.76,27.93,27.75,27.8,106064.0,27.76,27.93,27.75,27.8,106064.0
2022-01-12 14:00:00,27.79,27.82,27.68,27.78,202247.0,27.79,27.82,27.68,27.78,202247.0
2022-01-12 14:30:00,27.78,27.8,27.59,27.61,174837.0,27.78,27.8,27.59,27.61,174837.0
2022-01-12 15:00:00,27.62,27.76,27.54,27.72,290884.0,27.62,27.76,27.54,27.72,290884.0
2022-01-12 15:30:00,27.71,27.83,27.65,27.77,460837.0,27.71,27.83,27.65,27.77,460837.0
2022-01-13 09:30:00,27.99,28.15,27.6,28.14,130192.0,27.99,28.15,27.6,28.14,130192.0
2022-01-13 10:00:00,28.13,28.22,27.84,27.95,171017.0,28.13,28.22,27.84,27.95,171017.0
2022-01-13 10:30:00,27.96,28.04,27.62,27.91,68749.0,27.96,28.04,27.62,27.91,68749.0
2022-01-13 11:00:00,27.9,28.1,27.89,28.1,93205.0,27.9,28.1,27.89,28.1,93205.0
2022-01-13 11:30:00,28.09,28.45,28.07,28.23,78567.0,28.09,28.45,28.07,28.23,78567.0
2022-01-13 12:00:00,28.21,28.28,28.0,28.14,59675.0,28.21,28.28,28.0,28.14,59675.0
2022-01-13 12:30:00,28.13,28.19,28.02,28.19,62505.0,28.13,28.19,28.02,28.19,62505.0
2022-01-13 13:00:00,28.18,28.37,28.13,28.34,58308.0,28.18,28.37,28.13,28.34,58308.0
2022-01-13 13:30:00,28.34,28.51,28.31,28.49,55214.0,28.34,28.51,28.31,28.49,55214.0
2022-01-13 14:00:00,28.48,28.51,28.43,28.46,72930.0,28.48,28.51,28.43,28.46,72930.0
2022-01-13 14:30:00,28.46,28.46,28.26,28.31,59512.0,28.46,28.46,28.26,28.31,59512.0
2022-01-13 15:00:00,28.3,28.3,28.11,28.16,108203.0,28.3,28.3,28.11,28.16,108203.0
2022-01-13 15:30:00,28.16,28.19,27.89,27.93,344384.0,28.16,28.19,27.89,27.93,344384.0
2022-01-14 09:30:00,27.6,28.07,27.25,28.07,250405.0,27.6,28.07,27.25,28.07,250405.0
2022-01-14 10:00:00,28.08,28.4,28.0,28.03,92705.0,28.08,28.4,28.0,28.03,92705.0
2022-01-14 10:30:00,28.03,28.05,27.81,28.01,137935.0,28.03,28.05,27.81,28.01,137935.0
2022-01-14 11:00:00,28.02,28.05,27.63,27.8,132792.0,28.02,28.05,27.63,27.8,132792.0
2022-01-14 11:30:00,27.81,28.11,27.73,28.08,158297.0,27.81,28.11,27.73,28.08,158297.0
2022-01-14 12:00:00,28.06,28.25,28.02,28.05,160680.0,28.06,28.25,28.02,28.05,160680.0
2022-01-14 12:30:00,28.05,28.07,27.66,27.66,137264.0,28.05,28.07,27.66,27.66,137264.0
2022-01-14 13:00:00,27.65,27.69,27.26,27.27,183673.0,27.65,27.69,27.26,27.27,183673.0
2022-01-14 13:30:00,27.26,27.57,27.16,27.47,148702.0,27.26,27.57,27.16,27.47,148702.0
2022-01-14 14:00:00,27.46,27.55,27.36,27.36,117471.0,27.46,27.55,27.36,27.36,117471.0
2022-01-14 14:30:00,27.36,27.7,27.36,27.66,113804.0,27.36,27.7,27.36,27.66,113804.0
2022-01-14 15:00:00,27.67,27.92,27.53,27.88,159610.0,27.67,27.92,27.53,27.88,159610.0
2022-01-14 15:30:00,27.88,28.16,27.84,28.15,363809.0,27.88,28.16,27.84,28.15,363809.0
2022-01-18 09:30:00,27.54,28.14,27.31,28.05,227600.0,27.54,28.14,27.31,28.05,227600.0
2022-01-18 10:00:00,28.05,28.3,27.98,28.02,106517.0,28.05,28.3,27.98,28.02,106517.0
2022-01-18 10:30:00,28.02,28.23,27.91,28.11,122367.0,28.02,28.23,27.91,28.11,122367.0
2022-01-18 11:00:00,28.11,28.33,28.05,28.32,110048.0,28.11,28.33,28.05,28.32,110048.0
2022-01-18 11:30:00,28.3,28.58,28.19,28.51,109181.0,28.3,28.58,28.19,28.51,109181.0
2022-01-18 12:00:00,28.51,28.56,28.21,28.48,92752.0,28.51,28.56,28.21,28.48,92752.0
2022-01-18 12:30:00,28.47,28.57,28.35,28.42,84481.0,28.47,28.57,28.35,28.42,84481.0
2022-01-18 13:00:00,28.44,28.45,28.08,28.22,109754.0,28.44,28.45,28.08,28.22,109754.0
2022-01-18 13:30:00,28.22,28.34,28.18,28.33,61924.0,28.22,28.34,28.18,28.33,61924.0
2022-01-18 14:00:00,28.34,28.37,28.23,28.29,80764.0,28.34,28.37,28.23,28.29,80764.0
2022-01-18 14:30:00,28.29,28.48,28.27,28.4,137921.0,28.29,28.48,28.27,28.4,137921.0
2022-01-18 15:00:00,28.4,28.41,28.23,28.3,97875.0,28.4,28.41,28.23,28.3,97875.0
2022-01-18 15:30:00,28.3,28.31,28.02,28.05,293079.0,28.3,28.31,28.02,28.05,293079.0
2022-01-19 09:30:00,28.01,28.62,28.0,28.48,114460.0,28.01,28.62,28.0,28.48,114460.0
2022-01-19 10:00:00,28.46,28.51,28.15,28.19,45265.0,28.46,28.51,28.15,28.19,45265.0
2022-01-19 10:30:00,28.18,28.18,27.99,28.12,81270.0,28.18,28.18,27.99,28.12,81270.0
2022-01-19 11:00:00,28.1,28.21,27.95,28.07,142132.0,28.1,28.21,27.95,28.07,142132.0
2022-01-19 11:30:00,28.08,28.19,28.02,28.12,62908.0,28.08,28.19,28.02,28.12,62908.0
2022-01-19 12:00:00,28.11,28.53,28.11,28.49,91202.0,28.11,28.53,28.11,28.49,91202.0
2022-01-19 12:30:00,28.48,28.53,28.22,28.36,75191.0,28.48,28.53,28.22,28.36,75191.0
2022-01-19 13:00:00,28.34,28.38,28.2,28.2,62832.0,28.34,28.38,28.2,28.2,62832.0
2022-01-19 13:30:00,28.19,28.34,28.13,28.25,68119.0,28.19,28.34,28.13,28.25,68119.0
2022-01-19 14:00:00,28.22,28.24,28.01,28.06,41345.0,28.22,28.24,28.01,28.06,41345.0
2022-01-19 14:30:00,28.06,28.21,28.04,28.18,67636.0,28.06,28.21,28.04,28.18,67636.0
2022-01-19 15:00:00,28.16,28.39,28.13,28.19,182576.0,28.16,28.39,28.13,28.19,182576.0
2022-01-19 15:30:00,28.19,28.22,27.88,27.92,292432.0,28.19,28.22,27.88,27.92,292432.0
2022-01-20 09:30:00,28.07,28.35,27.89,28.01,80985.0,28.07,28.35,27.89,28.01,80985.0
2022-01-20 10:00:00,28.0,28.12,27.86,27.95,66194.0,28.0,28.12,27.86,27.95,66194.0
2022-01-20 10:30:00,27.96,28.14,27.95,28.11,42635.0,27.96,28.14,27.95,28.11,42635.0
2022-01-20 11:00:00,28.13,28.18,27.84,27.96,87740.0,28.13,28.18,27.84,27.96,87740.0
2022-01-20 11:30:00,27.96,28.07,27.8,27.8,59208.0,27.96,28.07,27.8,27.8,59208.0
2022-01-20 12:00:00,27.8,27.8,27.6,27.78,56774.0,27.8,27.8,27.6,27.78,56774.0
2022-01-20 12:30:00,27.79,27.82,27.49,27.5,46297.0,27.79,27.82,27.49,27.5,46297.0
2022-01-20 13:00:00,27.49,27.58,27.4,27.52,56643.0,27.49,27.58,27.4,27.52,56643.0
2022-01-20 13:30:00,27.51,27.6,27.39,27.41,59892.0,27.51,27.6,27.39,27.41,59892.0
2022-01-20 14:00:00,27.42,27.57,27.33,27.34,60763.0,27.42,27.57,27.33,27.34,60763.0
2022-01-20 14:30:00,27.33,27.37,27.27,27.3,98329.0,27.33,27.37,27.27,27.3,98329.0
2022-01-20 15:00:00,27.29,27.34,26.99,27.11,187907.0,27.29,27.34,26.99,27.11,187907.0
2022-01-20 15:30:00,27.1,27.13,26.32,26.46,513011.0,27.1,27.13,26.32,26.46,513011.0
2022-01-21 09:30:00,26.12,26.77,26.1,26.63,297915.0,26.12,26.77,26.1,26.63,297915.0
2022-01-21 10:00:00,26.65,26.72,26.05,26.55,203679.0,26.65,26.72,26.05,26.55,203679.0
2022-01-21 10:30:00,26.55,26.98,26.5,26.69,191177.0,26.55,26.98,26.5,26.69,191177.0
2022-01-21 11:00:00,26.7,27.04,26.57,27.0,77371.0,26.7,27.04,26.57,27.0,77371.0
2022-01-21 11:30:00,26.99,27.11,26.83,27.01,77894.0,26.99,27.11,26.83,27.01,77894.0
2022-01-21 12:00:00,27.0,27.03,26.71,26.83,52194.0,27.0,27.03,26.71,26.83,52194.0
2022-01-21 12:30:00,26.81,27.01,26.77,26.99,59613.0,26.81,27.01,26.77,26.99,59613.0
2022-01-21 13:00:00,27.0,27.07,26.79,26.85,121215.0,27.0,27.07,26.79,26.85,121215.0
2022-01-21 13:30:00,26.84,26.97,26.77,26.82,287025.0,26.84,26.97,26.77,26.82,287025.0
2022-01-21 14:00:00,26.84,27.01,26.83,26.95,77911.0,26.84,27.01,26.83,26.95,77911.0
2022-01-21 14:30:00,26.96,26.97,26.76,26.78,139812.0,26.96,26.97,26.76,26.78,139812.0
2022-01-21 15:00:00,26.77,26.83,26.5,26.57,128061.0,26.77,26.83,26.5,26.57,128061.0
2022-01-21 15:30:00,26.57,26.78,26.42,26.42,352225.0,26.57,26.78,26.42,26.42,352225.0
2022-01-24 09:30:00,26.36,27.51,26.08,27.06,426836.0,26.36,27.51,26.08,27.06,426836.0
2022-01-24 10:00:00,27.03,27.45,26.93,27.3,192817.0,27.03,27.45,26.93,27.3,192817.0
2022-01-24 10:30:00,27.33,27.93,27.32,27.68,165676.0,27.33,27.93,27.32,27.68,165676.0
2022-01-24 11:00:00,27.67,27.97,27.55,27.97,154193.0,27.67,27.97,27.55,27.97,154193.0
2022-01-24 11:30:00,27.97,28.07,27.71,27.84,185788.0,27.97,28.07,27.71,27.84,185788.0
2022-01-24 12:00:00,27.83,27.94,27.65,27.77,135441.0,27.83,27.94,27.65,27.77,135441.0
2022-01-24 12:30:00,27.81,28.24,27.73,28.21,126392.0,27.81,28.24,27.73,28.21,126392.0
2022-01-24 13:00:00,28.2,28.6,28.16,28.29,205829.0,28.2,28.6,28.16,28.29,205829.0
2022-01-24 13:30:00,28.28,28.65,28.24,28.59,226650.0,28.28,28.65,28.24,28.59,226650.0
2022-01-24 14:00:00,28.6,29.01,28.39,28.46,171376.0,28.6,29.01,28.39,28.46,171376.0
2022-01-24 14:30:00,28.48,28.52,28.19,28.5,108095.0,28.48,28.52,28.19,28.5,108095.0
2022-01-24 15:00:00,28.52,28.85,28.51,28.74,126320.0,28.52,28.85,28.51,28.74,126320.0
2022-01-24 15:30:00,28.73,29.03,28.66,28.98,420364.0,28.73,29.03,28.66,28.98,420364.0
2022-01-25 09:30:00,28.55,29.1,28.31,28.97,276383.0,28.55,29.1,28.31,28.97,276383.0
2022-01-25 10:00:00,28.96,29.48,28.7,29.34,212831.0,28.96,29.48,28.7,29.34,212831.0
2022-01-25 10:30:00,29.35,29.71,29.35,29.51,253728.0,29.35,29.71,29.35,29.51,253728.0
2022-01-25 11:00:00,29.52,29.84,29.26,29.63,148653.0,29.52,29.84,29.26,29.63,148653.0
2022-01-25 11:30:00,29.63,29.64,29.19,29.2,89018.0,29.63,29.64,29.19,29.2,89018.0
2022-01-25 12:00:00,29.21,29.35,28.96,29.1,158245.0,29.21,29.35,28.96,29.1,158245.0
2022-01-25 12:30:00,29.1,29.1,28.83,29.03,84552.0,29.1,29.1,28.83,29.03,84552.0
2022-01-25 13:00:00,29.03,29.11,28.87,29.11,66302.0,29.03,29.11,28.87,29.11,66302.0
2022-01-25 13:30:00,29.11,29.37,29.05,29.32,71502.0,29.11,29.37,29.05,29.32,71502.0
2022-01-25 14:00:00,29.31,29.56,29.18,29.5,140371.0,29.31,29.56,29.18,29.5,140371.0
2022-01-25 14:30:00,29.5,29.68,29.47,29.59,126006.0,29.5,29.68,29.47,29.59,126006.0
2022-01-25 15:00:00,29.59,29.61,29.25,29.27,159358.0,29.59,29.61,29.25,29.27,159358.0
2022-01-25 15:30:00,29.28,29.39,29.02,29.1,439089.0,29.28,29.39,29.02,29.1,439089.0
2022-01-26 09:30:00,29.41,30.06,29.41,29.88,243513.0,29.41,30.06,29.41,29.88,243513.0
2022-01-26 10:00:00,29.87,29.91,29.36,29.41,104096.0,29.87,29.91,29.36,29.41,104096.0
2022-01-26 10:30:00,29.4,29.42,29.13,29.13,66290.0,29.4,29.42,29.13,29.13,66290.0
2022-01-26 11:00:00,29.12,29.3,28.95,29.21,96985.0,29.12,29.3,28.95,29.21,96985.0
2022-01-26 11:30:00,29.22,29.32,29.11,29.26,91471.0,29.22,29.32,29.11,29.26,91471.0
2022-01-26 12:00:00,29.28,29.3,28.95,29.02,89813.0,29.28,29.3,28.95,29.02,89813.0
2022-01-26 12:30:00,29.01,29.1,28.91,28.96,60516.0,29.01,29.1,28.91,28.96,60516.0
2022-01-26 13:00:00,28.95,29.0,28.81,28.94,80630.0,28.95,29.0,28.81,28.94,80630.0
2022-01-26 13:30:00,28.93,29.05,28.86,28.98,67212.0,28.93,29.05,28.86,28.98,67212.0
2022-01-26 14:00:00,28.98,29.26,28.7,28.96,123621.0,28.98,29.26,28.7,28.96,123621.0
2022-01-26 14:30:00,28.94,28.95,28.31,28.57,191610.0,28.94,28.95,28.31,28.57,191610.0
2022-01-26 15:00:00,28.55,28.57,27.99,28.31,169337.0,28.55,28.57,27.99,28.31,169337.0
2022-01-26 15:30:00,28.3,28.54,28.16,28.32,625779.0,28.3,28.54,28.16,28.32,625779.0
2022-01-27 09:30:00,28.73,29.51,28.62,28.93,156519.0,28.73,29.51,28.62,28.93,156519.0
2022-01-27 10:00:00,28.93,29.2,28.72,28.72,188733.0,28.93,29.2,28.72,28.72,188733.0
2022-01-27 10:30:00,28.72,28.96,28.68,28.86,98969.0,28.72,28.96,28.68,28.86,98969.0
2022-01-27 11:00:00,28.88,29.09,28.79,28.96,124477.0,28.88,29.09,28.79,28.96,124477.0
2022-01-27 11:30:00,28.95,29.14,28.84,28.87,54881.0,28.95,29.14,28.84,28.87,54881.0
2022-01-27 12:00:00,28.87,28.87,28.63,28.65,55827.0,28.87,28.87,28.63,28.65,55827.0
2022-01-27 12:30:00,28.67,28.83,28.52,28.77,83266.0,28.67,28.83,28.52,28.77,83266.0
2022-01-27 13:00:00,28.73,28.79,28.36,28.36,80221.0,28.73,28.79,28.36,28.36,80221.0
2022-01-27 13:30:00,28.35,28.53,28.32,28.47,89106.0,28.35,28.53,28.32,28.47,89106.0
2022-01-27 14:00:00,28.46,28.61,28.29,28.3,90675.0,28.46,28.61,28.29,28.3,90675.0
2022-01-27 14:30:00,28.29,28.32,28.06,28.13,80419.0,28.29,28.32,28.06,28.13,80419.0
2022-01-27 15:00:00,28.12,28.24,27.98,28.11,223824.0,28.12,28.24,27.98,28.11,223824.0
2022-01-27 15:30:00,28.12,28.35,28.02,28.17,302929.0,28.12,28.35,28.02,28.17,302929.0
2022-01-28 09:30:00,28.27,28.41,27.99,28.06,115322.0,28.27,28.41,27.99,28.06,115322.0
2022-01-28 10:00:00,28.08,28.12,27.35,27.47,144791.0,28.08,28.12,27.35,27.47,144791.0
2022-01-28 10:30:00,27.48,27.56,27.24,27.53,185112.0,27.48,27.56,27.24,27.53,185112.0
2022-01-28 11:00:00,27.54,27.93,27.38,27.74,116269.0,27.54,27.93,27.38,27.74,116269.0
2022-01-28 11:30:00,27.75,27.9,27.65,27.86,95722.0,27.75,27.9,27.65,27.86,95722.0
2022-01-28 12:00:00,27.86,28.02,27.56,27.6,110288.0,27.86,28.02,27.56,27.6,110288.0
2022-01-28 12:30:00,27.6,27.63,27.34,27.39,110730.0,27.6,27.63,27.34,27.39,110730.0
2022-01-28 13:00:00,27.37,27.56,27.34,27.49,62643.0,27.37,27.56,27.34,27.49,62643.0
2022-01-28 13:30:00,27.48,27.76,27.48,27.68,67559.0,27.48,27.76,27.48,27.68,67559.0
2022-01-28 14:00:00,27.69,27.77,27.25,27.29,70901.0,27.69,27.77,27.25,27.29,70901.0
2022-01-28 14:30:00,27.28,27.62,27.25,27.6,91592.0,27.28,27.62,27.25,27.6,91592.0
2022-01-28 15:00:00,27.61,27.67,27.31,27.66,194312.0,27.61,27.67,27.31,27.66,194312.0
2022-01-28 15:30:00,27.66,28.13,27.56,28.12,374497.0,27.66,28.13,27.56,28.12,374497.0
2022-01-31 09:30:00,27.79,28.35,27.57,28.34,91498.0,27.79,28.35,27.57,28.34,91498.0
2022-01-31 10:00:00,28.31,28.43,28.09,28.21,66344.0,28.31,28.43,28.09,28.21,66344.0
2022-01-31 10:30:00,28.23,28.26,28.03,28.14,78943.0,28.23,28.26,28.03,28.14,78943.0
2022-01-31 11:00:00,28.17,28.52,28.15,28.47,48319.0,28.17,28.52,28.15,28.47,48319.0
2022-01-31 11:30:00,28.49,28.5,28.36,28.42,84123.0,28.49,28.5,28.36,28.42,84123.0
2022-01-31 12:00:00,28.44,28.62,28.43,28.47,65849.0,28.44,28.62,28.43,28.47,65849.0
2022-01-31 12:30:00,28.46,28.48,28.28,28.4,51829.0,28.46,28.48,28.28,28.4,51829.0
2022-01-31 13:00:00,28.4,28.48,28.33,28.33,62073.0,28.4,28.48,28.33,28.33,62073.0
2022-01-31 13:30:00,28.33,28.34,28.16,28.2,48969.0,28.33,28.34,28.16,28.2,48969.0
2022-01-31 14:00:00,28.22,28.4,28.14,28.39,76199.0,28.22,28.4,28.14,28.39,76199.0
2022-01-31 14:30:00,28.39,28.4,28.28,28.36,39021.0,28.39,28.4,28.28,28.36,39021.0
2022-01-31 15:00:00,28.36,28.49,28.17,28.3,67723.0,28.36,28.49,28.17,28.3,67723.0
2022-01-31 15:30:00,28.31,28.74,28.27,28.73,190359.0,28.31,28.74,28.27,28.73,190359.0
2022-02-01 09:30:00,28.72,29.08,28.56,28.8,56814.0,28.72,29.08,28.56,28.8,56814.0
2022-02-01 10:00:00,28.69,28.82,28.31,28.78,28996.0,28.69,28.82,28.31,28.78,28996.0
2022-02-01 10:30:00,28.78,29.07,28.74,28.99,242613.0,28.78,29.07,28.74,28.99,242613.0
2022-02-01 11:00:00,28.95,29.13,28.93,29.08,42402.0,28.95,29.13,28.93,29.08,42402.0
2022-02-01 11:30:00,29.08,29.21,29.06,29.19,178313.0,29.08,29.21,29.06,29.19,178313.0
2022-02-01 12:00:00,29.19,29.28,29.14,29.17,34615.0,29.19,29.28,29.14,29.17,34615.0
2022-02-01 12:30:00,29.17,29.23,29.06,29.23,28579.0,29.17,29.23,29.06,29.23,28579.0
2022-02-01 13:00:00,29.22,29.28,29.21,29.22,28355.0,29.22,29.28,29.21,29.22,28355.0
2022-02-01 13:30:00,29.2,29.2,29.08,29.15,52509.0,29.2,29.2,29.08,29.15,52509.0
2022-02-01 14:00:00,29.15,29.27,29.09,29.19,47748.0,29.15,29.27,29.09,29.19,47748.0
2022-02-01 14:30:00,29.19,29.23,29.04,29.13,53608.0,29.19,29.23,29.04,29.13,53608.0
2022-02-01 15:00:00,29.12,29.27,29.08,29.24,55414.0,29.12,29.27,29.08,29.24,55414.0
2022-02-01 15:30:00,29.24,29.48,29.21,29.42,361597.0,29.24,29.48,29.21,29.42,361597.0
2022-02-02 09:30:00,29.42,29.56,28.89,28.91,78745.0,29.42,29.56,28.89,28.91,78745.0
2022-02-02 10:00:00,28.89,28.95,28.54,28.58,57534.0,28.89,28.95,28.54,28.58,57534.0
2022-02-02 10:30:00,28.55,28.96,28.46,28.96,67560.0,28.55,28.96,28.46,28.96,67560.0
2022-02-02 11:00:00,28.95,28.97,28.46,28.5,54043.0,28.95,28.97,28.46,28.5,54043.0
2022-02-02 11:30:00,28.5,28.51,28.18,28.32,59300.0,28.5,28.51,28.18,28.32,59300.0
2022-02-02 12:00:00,28.29,28.54,28.25,28.48,48171.0,28.29,28.54,28.25,28.48,48171.0
2022-02-02 12:30:00,28.49,28.65,28.48,28.64,37426.0,28.49,28.65,28.48,28.64,37426.0
2022-02-02 13:00:00,28.65,28.66,28.51,28.58,37870.0,28.65,28.66,28.51,28.58,37870.0
2022-02-02 13:30:00,28.58,28.69,28.49,28.68,36490.0,28.58,28.69,28.49,28.68,36490.0
2022-02-02 14:00:00,28.68,28.78,28.61,28.67,48546.0,28.68,28.78,28.61,28.67,48546.0
2022-02-02 14:30:00,28.66,28.77,28.65,28.67,44282.0,28.66,28.77,28.65,28.67,44282.0
2022-02-02 15:00:00,28.67,28.7,28.56,28.63,65780.0,28.67,28.7,28.56,28.63,65780.0
2022-02-02 15:30:00,28.63,28.72,28.48,28.52,279402.0,28.63,28.72,28.48,28.52,279402.0
2022-02-03 09:30:00,28.32,28.69,28.29,28.44,120152.0,28.32,28.69,28.29,28.44,120152.0
2022-02-03 10:00:00,28.44,28.97,28.4,28.77,61804.0,28.44,28.97,28.4,28.77,61804.0
2022-02-03 10:30:00,28.79,29.05,28.73,29.0,65938.0,28.79,29.05,28.73,29.0,65938.0
2022-02-03 11:00:00,29.0,29.06,28.81,28.91,88404.0,29.0,29.06,28.81,28.91,88404.0
2022-02-03 11:30:00,28.91,28.97,28.46,28.49,32337.0,28.91,28.97,28.46,28.49,32337.0
2022-02-03 12:00:00,28.5,28.63,28.43,28.55,28394.0,28.5,28.63,28.43,28.55,28394.0
2022-02-03 12:30:00,28.54,28.56,28.34,28.42,19929.0,28.54,28.56,28.34,28.42,19929.0
2022-02-03 13:00:00,28.41,28.46,28.34,28.42,14510.0,28.41,28.46,28.34,28.42,14510.0
2022-02-03 13:30:00,28.45,28.54,28.42,28.49,19496.0,28.45,28.54,28.42,28.49,19496.0
2022-02-03 14:00:00,28.49,28.53,28.39,28.41,40267.0,28.49,28.53,28.39,28.41,40267.0
2022-02-03 14:30:00,28.41,28.42,28.25,28.27,47868.0,28.41,28.42,28.25,28.27,47868.0
2022-02-03 15:00:00,28.26,28.36,28.22,28.27,94475.0,28.26,28.36,28.22,28.27,94475.0
2022-02-03 15:30:00,28.26,28.29,28.06,28.09,200525.0,28.26,28.29,28.06,28.09,200525.0
2022-02-04 09:30:00,27.64,28.35,27.5,28.0,76305.0,27.64,28.35,27.5,28.0,76305.0
2022-02-04 10:00:00,28.03,28.17,27.94,28.03,79375.0,28.03,28.17,27.94,28.03,79375.0
2022-02-04 10:30:00,28.05,28.1,27.64,27.66,78353.0,28.05,28.1,27.64,27.66,78353.0
2022-02-04 11:00:00,27.65,27.74,27.42,27.51,84151.0,27.65,27.74,27.42,27.51,84151.0
2022-02-04 11:30:00,27.52,27.83,27.52,27.77,43484.0,27.52,27.83,27.52,27.77,43484.0
2022-02-04 12:00:00,27.78,27.86,27.68,27.82,42271.0,27.78,27.86,27.68,27.82,42271.0
2022-02-04 12:30:00,27.82,27.95,27.81,27.94,41319.0,27.82,27.95,27.81,27.94,41319.0
2022-02-04 13:00:00,27.94,28.13,27.94,28.11,38610.0,27.94,28.13,27.94,28.11,38610.0
2022-02-04 13:30:00,28.13,28.29,28.11,28.22,57204.0,28.13,28.29,28.11,28.22,57204.0
2022-02-04 14:00:00,28.22,28.26,28.16,28.23,41016.0,28.22,28.26,28.16,28.23,41016.0
2022-02-04 14:30:00,28.23,28.38,28.23,28.36,35590.0,28.23,28.38,28.23,28.36,35590.0
2022-02-04 15:00:00,28.37,28.71,28.36,28.65,222795.0,28.37,28.71,28.36,28.65,222795.0
2022-02-04 15:30:00,28.65,28.8,28.5,28.6,326206.0,28.65,28.8,28.5,28.6,326206.0
2022-02-07 09:30:00,28.79,29.2,28.69,28.86,84123.0,28.79,29.2,28.69,28.86,84123.0
2022-02-07 10:00:00,28.89,28.98,28.51,28.83,164510.0,28.89,28.98,28.51,28.83,164510.0
2022-02-07 10:30:00,28.79,29.04,28.71,29.02,61993.0,28.79,29.04,28.71,29.02,61993.0
2022-02-07 11:00:00,29.02,29.04,28.87,28.96,44176.0,29.02,29.04,28.87,28.96,44176.0
2022-02-07 11:30:00,28.97,28.98,28.73,28.89,51181.0,28.97,28.98,28.73,28.89,51181.0
2022-02-07 12:00:00,28.89,28.99,28.83,28.9,39151.0,28.89,28.99,28.83,28.9,39151.0
2022-02-07 12:30:00,28.89,29.06,28.86,28.98,41529.0,28.89,29.06,28.86,28.98,41529.0
2022-02-07 13:00:00,28.99,29.37,28.98,29.34,66649.0,28.99,29.37,28.98,29.34,66649.0
2022-02-07 13:30:00,29.35,29.58,29.35,29.54,111163.0,29.35,29.58,29.35,29.54,111163.0
2022-02-07 14:00:00,29.55,29.59,29.51,29.58,59922.0,29.55,29.59,29.51,29.58,59922.0
2022-02-07 14:30:00,29.58,29.61,29.38,29.43,144312.0,29.58,29.61,29.38,29.43,144312.0
2022-02-07 15:00:00,29.42,29.46,29.2,29.24,90780.0,29.42,29.46,29.2,29.24,90780.0
2022-02-07 15:30:00,29.24,29.42,29.2,29.33,370104.0,29.24,29.42,29.2,29.33,370104.0
2022-02-08 09:30:00,29.27,29.68,29.21,29.63,43652.0,29.27,29.68,29.21,29.63,43652.0
2022-02-08 10:00:00,29.59,29.81,29.42,29.72,64813.0,29.59,29.81,29.42,29.72,64813.0
2022-02-08 10:30:00,29.72,29.92,29.62,29.85,50542.0,29.72,29.92,29.62,29.85,50542.0
2022-02-08 11:00:00,29.86,30.08,29.86,30.02,116466.0,29.86,30.08,29.86,30.02,116466.0
2022-02-08 11:30:00,30.03,30.1,29.95,30.0,37571.0,30.03,30.1,29.95,30.0,37571.0
2022-02-08 12:00:00,30.0,30.12,29.87,30.03,45768.0,30.0,30.12,29.87,30.03,45768.0
2022-02-08 12:30:00,30.04,30.09,29.93,29.93,44365.0,30.04,30.09,29.93,29.93,44365.0
2022-02-08 13:00:00,29.93,29.94,29.81,29.81,37226.0,29.93,29.94,29.81,29.81,37226.0
2022-02-08 13:30:00,29.83,29.92,29.78,29.88,43278.0,29.83,29.92,29.78,29.88,43278.0
2022-02-08 14:00:00,29.86,29.89,29.67,29.73,55830.0,29.86,29.89,29.67,29.73,55830.0
2022-02-08 14:30:00,29.73,29.73,29.52,29.59,57411.0,29.73,29.73,29.52,29.59,57411.0
2022-02-08 15:00:00,29.59,29.8,29.54,29.74,87920.0,29.59,29.8,29.54,29.74,87920.0
2022-02-08 15:30:00,29.75,29.85,29.69,29.78,542746.0,29.75,29.85,29.69,29.78,542746.0
2022-02-09 09:30:00,29.9,30.03,29.71,29.95,159521.0,29.9,30.03,29.71,29.95,159521.0
2022-02-09 10:00:00,29.91,30.07,29.91,29.99,110960.0,29.91,30.07,29.91,29.99,110960.0
2022-02-09 10:30:00,29.99,30.24,29.96,30.15,114223.0,29.99,30.24,29.96,30.15,114223.0
2022-02-09 11:00:00,30.15,30.17,30.05,30.15,50407.0,30.15,30.17,30.05,30.15,50407.0
2022-02-09 11:30:00,30.15,30.2,30.1,30.14,31463.0,30.15,30.2,30.1,30.14,31463.0
2022-02-09 12:00:00,30.14,30.15,29.94,30.07,42136.0,30.14,30.15,29.94,30.07,42136.0
2022-02-09 12:30:00,30.08,30.12,30.03,30.1,32749.0,30.08,30.12,30.03,30.1,32749.0
2022-02-09 13:00:00,30.1,30.1,29.97,30.03,34480.0,30.1,30.1,29.97,30.03,34480.0
2022-02-09 13:30:00,30.03,30.08,29.94,30.08,40611.0,30.03,30.08,29.94,30.08,40611.0
2022-02-09 14:00:00,30.08,30.1,29.97,30.0,54702.0,30.08,30.1,29.97,30.0,54702.0
2022-02-09 14:30:00,30.0,30.05,29.97,29.99,37087.0,30.0,30.05,29.97,29.99,37087.0
2022-02-09 15:00:00,29.99,30.0,29.84,29.91,59359.0,29.99,30.0,29.84,29.91,59359.0
2022-02-09 15:30:00,29.91,30.0,29.85,29.99,209380.0,29.91,30.0,29.85,29.99,209380.0
2022-02-10 09:30:00,29.59,30.13,29.58,30.12,52036.0,29.59,30.13,29.58,30.12,52036.0
2022-02-10 10:00:00,30.14,30.42,30.11,30.4,36823.0,30.14,30.42,30.11,30.4,36823.0
2022-02-10 10:30:00,30.38,30.52,30.2,30.31,37900.0,30.38,30.52,30.2,30.31,37900.0
2022-02-10 11:00:00,30.31,30.36,30.04,30.18,58134.0,30.31,30.36,30.04,30.18,58134.0
2022-02-10 11:30:00,30.17,30.19,30.08,30.15,31190.0,30.17,30.19,30.08,30.15,31190.0
2022-02-10 12:00:00,30.15,30.28,30.06,30.28,32362.0,30.15,30.28,30.06,30.28,32362.0
2022-02-10 12:30:00,30.27,30.3,29.84,30.04,52989.0,30.27,30.3,29.84,30.04,52989.0
2022-02-10 13:00:00,30.03,30.13,29.77,29.81,69525.0,30.03,30.13,29.77,29.81,69525.0
2022-02-10 13:30:00,29.83,29.9,29.64,29.88,42475.0,29.83,29.9,29.64,29.88,42475.0
2022-02-10 14:00:00,29.88,29.89,29.58,29.75,52741.0,29.88,29.89,29.58,29.75,52741.0
2022-02-10 14:30:00,29.75,29.83,29.6,29.67,73695.0,29.75,29.83,29.6,29.67,73695.0
2022-02-10 15:00:00,29.66,29.78,29.59,29.68,72374.0,29.66,29.78,29.59,29.68,72374.0
2022-02-10 15:30:00,29.67,29.77,29.53,29.69,222359.0,29.67,29.77,29.53,29.69,222359.0
2022-02-11 09:30:00,29.4,29.58,28.15,28.21,369532.0,29.4,29.58,28.15,28.21,369532.0
2022-02-11 10:00:00,28.2,28.69,28.17,28.61,284711.0,28.2,28.69,28.17,28.61,284711.0
2022-02-11 10:30:00,28.63,28.77,28.55,28.66,235346.0,28.63,28.77,28.55,28.66,235346.0
2022-02-11 11:00:00,28.67,28.84,28.58,28.65,262731.0,28.67,28.84,28.58,28.65,262731.0
2022-02-11 11:30:00,28.62,28.64,28.45,28.59,136460.0,28.62,28.64,28.45,28.59,136460.0
2022-02-11 12:00:00,28.58,28.7,28.53,28.7,77625.0,28.58,28.7,28.53,28.7,77625.0
2022-02-11 12:30:00,28.68,28.77,28.58,28.65,75355.0,28.68,28.77,28.58,28.65,75355.0
2022-02-11 13:00:00,28.66,28.7,28.55,28.56,60528.0,28.66,28.7,28.55,28.56,60528.0
2022-02-11 13:30:00,28.55,28.56,27.98,27.99,141426.0,28.55,28.56,27.98,27.99,141426.0
2022-02-11 14:00:00,27.99,28.32,27.97,28.01,167023.0,27.99,28.32,27.97,28.01,167023.0
2022-02-11 14:30:00,28.0,28.2,27.92,28.03,119841.0,28.0,28.2,27.92,28.03,119841.0
2022-02-11 15:00:00,28.02,28.19,27.96,28.01,130397.0,28.02,28.19,27.96,28.01,130397.0
2022-02-11 15:30:00,28.0,28.13,27.95,27.98,505750.0,28.0,28.13,27.95,27.98,505750.0
2022-02-14 09:30:00,28.11,28.25,27.93,28.0,97965.0,28.11,28.25,27.93,28.0,97965.0
2022-02-14 10:00:00,27.99,27.99,27.66,27.79,89914.0,27.99,27.99,27.66,27.79,89914.0
2022-02-14 10:30:00,27.8,28.04,27.59,27.88,55938.0,27.8,28.04,27.59,27.88,55938.0
2022-02-14 11:00:00,27.9,28.0,27.72,27.87,136890.0,27.9,28.0,27.72,27.87,136890.0
2022-02-14 11:30:00,27.87,27.91,27.75,27.82,60791.0,27.87,27.91,27.75,27.82,60791.0
2022-02-14 12:00:00,27.84,27.92,27.74,27.78,43229.0,27.84,27.92,27.74,27.78,43229.0
2022-02-14 12:30:00,27.78,27.83,27.71,27.74,46142.0,27.78,27.83,27.71,27.74,46142.0
2022-02-14 13:00:00,27.74,27.78,27.6,27.61,45495.0,27.74,27.78,27.6,27.61,45495.0
2022-02-14 13:30:00,27.61,27.65,27.39,27.39,47974.0,27.61,27.65,27.39,27.39,47974.0
2022-02-14 14:00:00,27.39,27.57,27.29,27.52,49162.0,27.39,27.57,27.29,27.52,49162.0
2022-02-14 14:30:00,27.51,27.62,27.44,27.59,60355.0,27.51,27.62,27.44,27.59,60355.0
2022-02-14 15:00:00,27.6,27.65,27.46,27.59,93096.0,27.6,27.65,27.46,27.59,93096.0
2022-02-14 15:30:00,27.58,27.73,27.42,27.59,265320.0,27.58,27.73,27.42,27.59,265320.0
2022-02-15 09:30:00,27.47,28.08,27.42,27.73,102007.0,27.47,28.08,27.42,27.73,102007.0
2022-02-15 10:00:00,27.69,27.73,27.32,27.35,136996.0,27.69,27.73,27.32,27.35,136996.0
2022-02-15 10:30:00,27.35,27.57,27.25,27.32,117467.0,27.35,27.57,27.25,27.32,117467.0
2022-02-15 11:00:00,27.33,27.39,27.23,27.27,187324.0,27.33,27.39,27.23,27.27,187324.0
2022-02-15 11:30:00,27.3,27.42,27.27,27.35,130628.0,27.3,27.42,27.27,27.35,130628.0
2022-02-15 12:00:00,27.36,27.43,27.04,27.07,116022.0,27.36,27.43,27.04,27.07,116022.0
2022-02-15 12:30:00,27.07,27.1,26.71,26.8,204821.0,27.07,27.1,26.71,26.8,204821.0
2022-02-15 13:00:00,26.81,27.0,26.72,26.99,193979.0,26.81,27.0,26.72,26.99,193979.0
2022-02-15 13:30:00,26.99,27.17,26.98,27.17,95784.0,26.99,27.17,26.98,27.17,95784.0
2022-02-15 14:00:00,27.18,27.38,27.14,27.35,171629.0,27.18,27.38,27.14,27.35,171629.0
2022-02-15 14:30:00,27.35,27.49,27.31,27.46,101986.0,27.35,27.49,27.31,27.46,101986.0
2022-02-15 15:00:00,27.46,27.61,27.43,27.52,88408.0,27.46,27.61,27.43,27.52,88408.0
2022-02-15 15:30:00,27.53,27.63,27.41,27.53,270393.0,27.53,27.63,27.41,27.53,270393.0
2022-02-16 09:30:00,27.36,27.82,27.27,27.8,39572.0,27.36,27.82,27.27,27.8,39572.0
2022-02-16 10:00:00,27.74,28.06,27.68,27.77,87587.0,27.74,28.06,27.68,27.77,87587.0
2022-02-16 10:30:00,27.76,27.76,27.28,27.28,76356.0,27.76,27.76,27.28,27.28,76356.0
2022-02-16 11:00:00,27.28,27.3,27.14,27.19,61725.0,27.28,27.3,27.14,27.19,61725.0
2022-02-16 11:30:00,27.19,27.33,27.15,27.17,45718.0,27.19,27.33,27.15,27.17,45718.0
2022-02-16 12:00:00,27.18,27.19,27.01,27.03,57244.0,27.18,27.19,27.01,27.03,57244.0
2022-02-16 12:30:00,27.03,27.06,26.9,27.02,31982.0,27.03,27.06,26.9,27.02,31982.0
2022-02-16 13:00:00,27.01,27.1,26.95,27.05,44777.0,27.01,27.1,26.95,27.05,44777.0
2022-02-16 13:30:00,27.05,27.09,26.99,27.05,42246.0,27.05,27.09,26.99,27.05,42246.0
2022-02-16 14:00:00,27.08,27.23,27.01,27.21,79304.0,27.08,27.23,27.01,27.21,79304.0
2022-02-16 14:30:00,27.22,27.25,27.09,27.19,50259.0,27.22,27.25,27.09,27.19,50259.0
2022-02-16 15:00:00,27.19,27.24,27.05,27.1,383917.0,27.19,27.24,27.05,27.1,383917.0
2022-02-16 15:30:00,27.1,27.18,26.93,26.94,301545.0,27.1,27.18,26.93,26.94,301545.0
2022-02-17 09:30:00,26.64,26.94,26.58,26.76,125841.0,26.64,26.94,26.58,26.76,125841.0
2022-02-17 10:00:00,26.76,26.83,26.51,26.52,58169.0,26.76,26.83,26.51,26.52,58169.0
2022-02-17 10:30:00,26.54,26.61,26.38,26.45,87472.0,26.54,26.61,26.38,26.45,87472.0
2022-02-17 11:00:00,26.44,26.53,26.36,26.52,53230.0,26.44,26.53,26.36,26.52,53230.0
2022-02-17 11:30:00,26.53,26.59,26.5,26.51,62343.0,26.53,26.59,26.5,26.51,62343.0
2022-02-17 12:00:00,26.51,26.55,26.33,26.4,98662.0,26.51,26.55,26.33,26.4,98662.0
2022-02-17 12:30:00,26.38,26.4,26.25,26.3,77938.0,26.38,26.4,26.25,26.3,77938.0
2022-02-17 13:00:00,26.31,26.31,26.13,26.24,84128.0,26.31,26.31,26.13,26.24,84128.0
2022-02-17 13:30:00,26.23,26.34,26.22,26.26,120082.0,26.23,26.34,26.22,26.26,120082.0
2022-02-17 14:00:00,26.26,26.28,26.15,26.19,41325.0,26.26,26.28,26.15,26.19,41325.0
2022-02-17 14:30:00,26.19,26.24,26.13,26.15,39778.0,26.19,26.24,26.13,26.15,39778.0
2022-02-17 15:00:00,26.15,26.19,26.03,26.17,214375.0,26.15,26.19,26.03,26.17,214375.0
2022-02-17 15:30:00,26.17,26.3,26.12,26.22,430644.0,26.17,26.3,26.12,26.22,430644.0
2022-02-18 09:30:00,26.21,26.66,26.08,26.56,69248.0,26.21,26.66,26.08,26.56,69248.0
2022-02-18 10:00:00,26.54,26.64,26.35,26.43,46734.0,26.54,26.64,26.35,26.43,46734.0
2022-02-18 10:30:00,26.41,26.52,26.29,26.3,33604.0,26.41,26.52,26.29,26.3,33604.0
2022-02-18 11:00:00,26.29,26.29,26.11,26.23,49794.0,26.29,26.29,26.11,26.23,49794.0
2022-02-18 11:30:00,26.23,26.26,26.1,26.12,34189.0,26.23,26.26,26.1,26.12,34189.0
2022-02-18 12:00:00,26.13,26.2,26.05,26.13,47826.0,26.13,26.2,26.05,26.13,47826.0
2022-02-18 12:30:00,26.12,26.18,26.01,26.14,40595.0,26.12,26.18,26.01,26.14,40595.0
2022-02-18 13:00:00,26.13,26.17,26.06,26.11,24794.0,26.13,26.17,26.06,26.11,24794.0
2022-02-18 13:30:00,26.1,26.33,26.07,26.29,273876.0,26.1,26.33,26.07,26.29,273876.0
2022-02-18 14:00:00,26.29,26.55,26.24,26.55,73940.0,26.29,26.55,26.24,26.55,73940.0
2022-02-18 14:30:00,26.56,26.59,26.28,26.38,68355.0,26.56,26.59,26.28,26.38,68355.0
2022-02-18 15:00:00,26.38,26.51,26.26,26.51,146612.0,26.38,26.51,26.26,26.51,146612.0
2022-02-18 15:30:00,26.51,26.69,26.47,26.63,484992.0,26.51,26.69,26.47,26.63,484992.0
2022-02-22 09:30:00,26.38,26.45,26.05,26.34,235729.0,26.38,26.45,26.05,26.34,235729.0
2022-02-22 10:00:00,26.34,26.63,26.13,26.57,66541.0,26.34,26.63,26.13,26.57,66541.0
2022-02-22 10:30:00,26.57,26.57,26.18,26.2,57986.0,26.57,26.57,26.18,26.2,57986.0
2022-02-22 11:00:00,26.21,26.27,25.98,26.0,153283.0,26.21,26.27,25.98,26.0,153283.0
2022-02-22 11:30:00,26.01,26.18,25.99,26.11,60578.0,26.01,26.18,25.99,26.11,60578.0
2022-02-22 12:00:00,26.12,26.16,25.98,26.01,107283.0,26.12,26.16,25.98,26.01,107283.0
2022-02-22 12:30:00,26.0,26.09,25.94,26.0,158349.0,26.0,26.09,25.94,26.0,158349.0
2022-02-22 13:00:00,26.0,26.05,25.86,25.88,159025.0,26.0,26.05,25.86,25.88,159025.0
2022-02-22 13:30:00,25.88,25.92,25.71,25.8,82109.0,25.88,25.92,25.71,25.8,82109.0
2022-02-22 14:00:00,25.79,25.88,25.62,25.88,179141.0,25.79,25.88,25.62,25.88,179141.0
2022-02-22 14:30:00,25.89,26.11,25.73,26.07,123009.0,25.89,26.11,25.73,26.07,123009.0
2022-02-22 15:00:00,26.09,26.21,25.98,26.0,77078.0,26.09,26.21,25.98,26.0,77078.0
2022-02-22 15:30:00,25.99,25.99,25.52,25.61,323986.0,25.99,25.99,25.52,25.61,323986.0
2022-02-23 09:30:00,25.77,25.84,25.53,25.65,212399.0,25.77,25.84,25.53,25.65,212399.0
2022-02-23 10:00:00,25.65,25.65,25.4,25.44,122321.0,25.65,25.65,25.4,25.44,122321.0
2022-02-23 10:30:00,25.43,25.53,25.19,25.23,89506.0,25.43,25.53,25.19,25.23,89506.0
2022-02-23 11:00:00,25.23,25.39,25.01,25.33,95119.0,25.23,25.39,25.01,25.33,95119.0
2022-02-23 11:30:00,25.34,25.72,25.3,25.67,82581.0,25.34,25.72,25.3,25.67,82581.0
2022-02-23 12:00:00,25.68,25.83,25.62,25.74,55033.0,25.68,25.83,25.62,25.74,55033.0
2022-02-23 12:30:00,25.75,25.76,25.52,25.55,57436.0,25.75,25.76,25.52,25.55,57436.0
2022-02-23 13:00:00,25.56,25.59,25.41,25.53,67747.0,25.56,25.59,25.41,25.53,67747.0
2022-02-23 13:30:00,25.54,25.67,25.52,25.58,52460.0,25.54,25.67,25.52,25.58,52460.0
2022-02-23 14:00:00,25.58,25.62,25.4,25.42,68950.0,25.58,25.62,25.4,25.42,68950.0
2022-02-23 14:30:00,25.43,25.48,25.37,25.44,122656.0,25.43,25.48,25.37,25.44,122656.0
2022-02-23 15:00:00,25.42,25.48,25.32,25.48,100890.0,25.42,25.48,25.32,25.48,100890.0
2022-02-23 15:30:00,25.49,25.58,25.31,25.33,331832.0,25.49,25.58,25.31,25.33,331832.0
2022-02-24 09:30:00,24.76,25.7,24.61,25.65,171963.0,24.76,25.7,24.61,25.65,171963.0
2022-02-24 10:00:00,25.61,25.73,25.15,25.34,124213.0,25.61,25.73,25.15,25.34,124213.0
2022-02-24 10:30:00,25.36,25.71,25.33,25.61,101994.0,25.36,25.71,25.33,25.61,101994.0
2022-02-24 11:00:00,25.6,25.84,25.48,25.51,73165.0,25.6,25.84,25.48,25.51,73165.0
2022-02-24 11:30:00,25.5,25.64,25.3,25.61,85733.0,25.5,25.64,25.3,25.61,85733.0
2022-02-24 12:00:00,25.62,25.85,25.46,25.58,74952.0,25.62,25.85,25.46,25.58,74952.0
2022-02-24 12:30:00,25.6,25.78,25.53,25.64,81811.0,25.6,25.78,25.53,25.64,81811.0
2022-02-24 13:00:00,25.64,25.79,25.61,25.69,67359.0,25.64,25.79,25.61,25.69,67359.0
2022-02-24 13:30:00,25.69,26.03,25.69,25.88,84622.0,25.69,26.03,25.69,25.88,84622.0
2022-02-24 14:00:00,25.88,26.08,25.73,26.03,151853.0,25.88,26.08,25.73,26.03,151853.0
2022-02-24 14:30:00,26.03,26.19,26.03,26.12,122131.0,26.03,26.19,26.03,26.12,122131.0
2022-02-24 15:00:00,26.13,26.48,26.09,26.37,138333.0,26.13,26.48,26.09,26.37,138333.0
2022-02-24 15:30:00,26.38,26.64,26.38,26.53,246831.0,26.38,26.64,26.38,26.53,246831.0
2022-02-25 09:30:00,26.39,26.6,26.19,26.19,91304.0,26.39,26.6,26.19,26.19,91304.0
2022-02-25 10:00:00,26.22,26.41,26.04,26.39,58809.0,26.22,26.41,26.04,26.39,58809.0
2022-02-25 10:30:00,26.4,26.77,26.3,26.69,124429.0,26.4,26.77,26.3,26.69,124429.0
2022-02-25 11:00:00,26.71,26.86,26.52,26.76,122151.0,26.71,26.86,26.52,26.76,122151.0
2022-02-25 11:30:00,26.77,26.86,26.6,26.83,97824.0,26.77,26.86,26.6,26.83,97824.0
2022-02-25 12:00:00,26.85,26.9,26.7,26.8,61136.0,26.85,26.9,26.7,26.8,61136.0
2022-02-25 12:30:00,26.8,27.0,26.8,26.98,60164.0,26.8,27.0,26.8,26.98,60164.0
2022-02-25 13:00:00,26.99,27.02,26.82,26.97,67299.0,26.99,27.02,26.82,26.97,67299.0
2022-02-25 13:30:00,26.98,27.0,26.84,26.9,69728.0,26.98,27.0,26.84,26.9,69728.0
2022-02-25 14:00:00,26.9,26.98,26.84,26.91,79542.0,26.9,26.98,26.84,26.91,79542.0
2022-02-25 14:30:00,26.92,26.94,26.76,26.79,115293.0,26.92,26.94,26.76,26.79,115293.0
2022-02-25 15:00:00,26.8,26.86,26.73,26.75,213770.0,26.8,26.86,26.73,26.75,213770.0
2022-02-25 15:30:00,26.75,26.81,26.7,26.8,466687.0,26.75,26.81,26.7,26.8,466687.0
2022-02-28 09:30:00,26.41,26.84,26.36,26.76,573960.0,26.41,26.84,26.36,26.76,573960.0
2022-02-28 10:00:00,26.76,26.86,26.58,26.77,231685.0,26.76,26.86,26.58,26.77,231685.0
2022-02-28 10:30:00,26.76,27.04,26.69,26.92,79909.0,26.76,27.04,26.69,26.92,79909.0
2022-02-28 11:00:00,26.93,27.27,26.86,27.24,123407.0,26.93,27.27,26.86,27.24,123407.0
2022-02-28 11:30:00,27.24,27.36,27.22,27.36,271589.0,27.24,27.36,27.22,27.36,271589.0
2022-02-28 12:00:00,27.35,27.42,27.23,27.35,226570.0,27.35,27.42,27.23,27.35,226570.0
2022-02-28 12:30:00,27.33,27.37,27.02,27.23,99746.0,27.33,27.37,27.02,27.23,99746.0
2022-02-28 13:00:00,27.24,27.28,27.03,27.21,82276.0,27.24,27.28,27.03,27.21,82276.0
2022-02-28 13:30:00,27.21,27.31,27.14,27.3,95809.0,27.21,27.31,27.14,27.3,95809.0
2022-02-28 14:00:00,27.3,27.31,26.82,26.88,108692.0,27.3,27.31,26.82,26.88,108692.0
2022-02-28 14:30:00,26.86,27.14,26.8,27.12,62545.0,26.86,27.14,26.8,27.12,62545.0
2022-02-28 15:00:00,27.12,27.13,26.88,27.03,111797.0,27.12,27.13,26.88,27.03,111797.0
2022-02-28 15:30:00,27.02,27.57,26.96,27.5,666646.0,27.02,27.57,26.96,27.5,666646.0
2022-03-01 09:30:00,27.4,27.53,26.67,27.06,210738.0,27.4,27.53,26.67,27.06,210738.0
2022-03-01 10:00:00,27.06,27.41,27.06,27.41,181122.0,27.06,27.41,27.06,27.41,181122.0
2022-03-01 10:30:00,27.42,27.42,26.98,27.01,133670.0,27.42,27.42,26.98,27.01,133670.0
2022-03-01 11:00:00,27.01,27.52,26.97,27.45,137082.0,27.01,27.52,26.97,27.45,137082.0
2022-03-01 11:30:00,27.45,27.46,27.05,27.05,109590.0,27.45,27.46,27.05,27.05,109590.0
2022-03-01 12:00:00,27.05,27.09,26.83,26.92,114438.0,27.05,27.09,26.83,26.92,114438.0
2022-03-01 12:30:00,26.9,27.03,26.68,27.0,119390.0,26.9,27.03,26.68,27.0,119390.0
2022-03-01 13:00:00,27.0,27.0,26.78,26.83,119931.0,27.0,27.0,26.78,26.83,119931.0
2022-03-01 13:30:00,26.83,26.91,26.68,26.86,184925.0,26.83,26.91,26.68,26.86,184925.0
2022-03-01 14:00:00,26.87,27.1,26.83,27.07,135189.0,26.87,27.1,26.83,27.07,135189.0
2022-03-01 14:30:00,27.06,27.14,26.91,26.95,104842.0,27.06,27.14,26.91,26.95,104842.0
2022-03-01 15:00:00,26.93,27.58,26.9,27.24,491971.0,26.93,27.58,26.9,27.24,491971.0
2022-03-01 15:30:00,27.23,27.24,26.81,27.12,602883.0,27.23,27.24,26.81,27.12,602883.0
2022-03-02 09:30:00,28.12,28.94,27.07,28.7,450375.0,28.12,28.94,27.07,28.7,450375.0
2022-03-02 10:00:00,28.63,28.78,28.19,28.46,367284.0,28.63,28.78,28.19,28.46,367284.0
2022-03-02 10:30:00,28.46,28.85,28.1,28.59,296635.0,28.46,28.85,28.1,28.59,296635.0
2022-03-02 11:00:00,28.62,29.08,28.54,28.64,184892.0,28.62,29.08,28.54,28.64,184892.0
2022-03-02 11:30:00,28.68,28.74,28.34,28.44,241087.0,28.68,28.74,28.34,28.44,241087.0
2022-03-02 12:00:00,28.44,28.48,28.3,28.3,133104.0,28.44,28.48,28.3,28.3,133104.0
2022-03-02 12:30:00,28.31,28.7,28.3,28.7,130376.0,28.31,28.7,28.3,28.7,130376.0
2022-03-02 13:00:00,28.72,28.84,28.64,28.72,235249.0,28.72,28.84,28.64,28.72,235249.0
2022-03-02 13:30:00,28.72,28.73,28.51,28.55,204155.0,28.72,28.73,28.51,28.55,204155.0
2022-03-02 14:00:00,28.54,28.57,28.36,28.44,121943.0,28.54,28.57,28.36,28.44,121943.0
2022-03-02 14:30:00,28.45,28.69,28.39,28.59,143022.0,28.45,28.69,28.39,28.59,143022.0
2022-03-02 15:00:00,28.6,28.62,28.43,28.47,176269.0,28.6,28.62,28.43,28.47,176269.0
2022-03-02 15:30:00,28.47,28.55,28.32,28.4,436678.0,28.47,28.55,28.32,28.4,436678.0
2022-03-03 09:30:00,28.42,28.49,27.8,27.9,122119.0,28.42,28.49,27.8,27.9,122119.0
2022-03-03 10:00:00,27.87,27.93,27.5,27.53,83630.0,27.87,27.93,27.5,27.53,83630.0
2022-03-03 10:30:00,27.51,27.54,27.05,27.06,146279.0,27.51,27.54,27.05,27.06,146279.0
2022-03-03 11:00:00,27.07,27.32,26.99,27.28,125969.0,27.07,27.32,26.99,27.28,125969.0
2022-03-03 11:30:00,27.26,27.34,27.08,27.21,135004.0,27.26,27.34,27.08,27.21,135004.0
2022-03-03 12:00:00,27.18,27.34,27.14,27.19,102813.0,27.18,27.34,27.14,27.19,102813.0
2022-03-03 12:30:00,27.19,27.47,27.13,27.32,80767.0,27.19,27.47,27.13,27.32,80767.0
2022-03-03 13:00:00,27.31,27.46,27.21,27.46,110867.0,27.31,27.46,27.21,27.46,110867.0
2022-03-03 13:30:00,27.45,27.45,27.08,27.11,168254.0,27.45,27.45,27.08,27.11,168254.0
2022-03-03 14:00:00,27.12,27.35,27.04,27.2,102983.0,27.12,27.35,27.04,27.2,102983.0
2022-03-03 14:30:00,27.2,27.27,26.97,27.09,163341.0,27.2,27.27,26.97,27.09,163341.0
2022-03-03 15:00:00,27.08,27.08,26.94,27.05,158441.0,27.08,27.08,26.94,27.05,158441.0
2022-03-03 15:30:00,27.05,27.13,26.86,27.11,396623.0,27.05,27.13,26.86,27.11,396623.0
2022-03-04 09:30:00,27.06,27.27,26.24,26.49,148941.0,27.06,27.27,26.24,26.49,148941.0
2022-03-04 10:00:00,26.47,26.57,25.96,26.02,133448.0,26.47,26.57,25.96,26.02,133448.0
2022-03-04 10:30:00,26.03,26.15,25.86,25.89,119930.0,26.03,26.15,25.86,25.89,119930.0
2022-03-04 11:00:00,25.89,25.94,25.74,25.87,100400.0,25.89,25.94,25.74,25.87,100400.0
2022-03-04 11:30:00,25.86,26.08,25.76,25.96,106317.0,25.86,26.08,25.76,25.96,106317.0
2022-03-04 12:00:00,25.96,26.1,25.81,25.85,86051.0,25.96,26.1,25.81,25.85,86051.0
2022-03-04 12:30:00,25.85,25.9,25.72,25.84,70493.0,25.85,25.9,25.72,25.84,70493.0
2022-03-04 13:00:00,25.85,25.98,25.52,25.69,141627.0,25.85,25.98,25.52,25.69,141627.0
2022-03-04 13:30:00,25.7,25.84,25.39,25.41,266280.0,25.7,25.84,25.39,25.41,266280.0
2022-03-04 14:00:00,25.42,25.53,25.25,25.5,115585.0,25.42,25.53,25.25,25.5,115585.0
2022-03-04 14:30:00,25.49,25.53,25.14,25.2,173867.0,25.49,25.53,25.14,25.2,173867.0
2022-03-04 15:00:00,25.19,25.52,25.19,25.36,148148.0,25.19,25.52,25.19,25.36,148148.0
2022-03-04 15:30:00,25.35,25.42,25.26,25.32,488587.0,25.35,25.42,25.26,25.32,488587.0
2022-03-07 09:30:00,25.27,25.42,24.75,24.77,166766.0,25.27,25.42,24.75,24.77,166766.0
2022-03-07 10:00:00,24.77,24.84,24.49,24.79,131264.0,24.77,24.84,24.49,24.79,131264.0
2022-03-07 10:30:00,24.78,24.89,24.32,24.37,103010.0,24.78,24.89,24.32,24.37,103010.0
2022-03-07 11:00:00,24.37,24.58,24.35,24.51,81773.0,24.37,24.58,24.35,24.51,81773.0
2022-03-07 11:30:00,24.49,24.51,24.32,24.33,95616.0,24.49,24.51,24.32,24.33,95616.0
2022-03-07 12:00:00,24.33,24.62,24.27,24.53,94493.0,24.33,24.62,24.27,24.53,94493.0
2022-03-07 12:30:00,24.51,24.96,24.46,24.79,77529.0,24.51,24.96,24.46,24.79,77529.0
2022-03-07 13:00:00,24.78,24.85,24.5,24.58,63146.0,24.78,24.85,24.5,24.58,63146.0
2022-03-07 13:30:00,24.58,24.87,24.57,24.64,91931.0,24.58,24.87,24.57,24.64,91931.0
2022-03-07 14:00:00,24.64,24.78,24.44,24.53,130645.0,24.64,24.78,24.44,24.53,130645.0
2022-03-07 14:30:00,24.53,24.64,24.2,24.33,181919.0,24.53,24.64,24.2,24.33,181919.0
2022-03-07 15:00:00,24.33,24.38,24.1,24.27,188675.0,24.33,24.38,24.1,24.27,188675.0
2022-03-07 15:30:00,24.27,24.31,23.94,23.97,360360.0,24.27,24.31,23.94,23.97,360360.0
2022-03-08 09:30:00,24.3,24.73,24.14,24.65,136226.0,24.3,24.73,24.14,24.65,136226.0
2022-03-08 10:00:00,24.65,24.92,24.35,24.64,201331.0,24.65,24.92,24.35,24.64,201331.0
2022-03-08 10:30:00,24.64,24.92,24.5,24.83,177180.0,24.64,24.92,24.5,24.83,177180.0
2022-03-08 11:00:00,24.83,25.29,24.82,25.27,116432.0,24.83,25.29,24.82,25.27,116432.0
2022-03-08 11:30:00,25.26,25.68,25.06,25.52,139590.0,25.26,25.68,25.06,25.52,139590.0
2022-03-08 12:00:00,25.51,25.99,25.43,25.89,126074.0,25.51,25.99,25.43,25.89,126074.0
2022-03-08 12:30:00,25.91,26.09,25.79,26.07,88913.0,25.91,26.09,25.79,26.07,88913.0
2022-03-08 13:00:00,26.07,26.28,25.82,25.82,137469.0,26.07,26.28,25.82,25.82,137469.0
2022-03-08 13:30:00,25.8,25.8,25.3,25.37,93812.0,25.8,25.8,25.3,25.37,93812.0
2022-03-08 14:00:00,25.33,25.56,25.25,25.53,65973.0,25.33,25.56,25.25,25.53,65973.0
2022-03-08 14:30:00,25.51,25.55,25.3,25.52,70842.0,25.51,25.55,25.3,25.52,70842.0
2022-03-08 15:00:00,25.52,25.68,25.33,25.34,89318.0,25.52,25.68,25.33,25.34,89318.0
2022-03-08 15:30:00,25.35,25.46,25.27,25.38,359018.0,25.35,25.46,25.27,25.38,359018.0
2022-03-09 09:30:00,25.98,26.61,25.97,26.22,129847.0,25.98,26.61,25.97,26.22,129847.0
2022-03-09 10:00:00,26.27,26.39,25.98,26.13,49990.0,26.27,26.39,25.98,26.13,49990.0
2022-03-09 10:30:00,26.15,26.33,26.07,26.22,66462.0,26.15,26.33,26.07,26.22,66462.0
2022-03-09 11:00:00,26.21,26.29,26.01,26.05,69197.0,26.21,26.29,26.01,26.05,69197.0
2022-03-09 11:30:00,26.05,26.2,25.98,26.11,89017.0,26.05,26.2,25.98,26.11,89017.0
2022-03-09 12:00:00,26.13,26.24,26.09,26.16,48210.0,26.13,26.24,26.09,26.16,48210.0
2022-03-09 12:30:00,26.15,26.36,26.08,26.3,41658.0,26.15,26.36,26.08,26.3,41658.0
2022-03-09 13:00:00,26.29,26.44,26.17,26.43,84578.0,26.29,26.44,26.17,26.43,84578.0
2022-03-09 13:30:00,26.43,26.48,26.21,26.28,80421.0,26.43,26.48,26.21,26.28,80421.0
2022-03-09 14:00:00,26.27,26.29,26.11,26.16,64459.0,26.27,26.29,26.11,26.16,64459.0
2022-03-09 14:30:00,26.18,26.22,26.1,26.12,46343.0,26.18,26.22,26.1,26.12,46343.0
2022-03-09 15:00:00,26.12,26.29,26.11,26.18,76345.0,26.12,26.29,26.11,26.18,76345.0
2022-03-09 15:30:00,26.19,26.25,25.94,25.95,256478.0,26.19,26.25,25.94,25.95,256478.0
2022-03-10 09:30:00,25.5,26.1,25.3,26.09,91714.0,25.5,26.1,25.3,26.09,91714.0
2022-03-10 10:00:00,26.13,26.15,25.82,25.84,57931.0,26.13,26.15,25.82,25.84,57931.0
2022-03-10 10:30:00,25.8,25.85,25.58,25.66,60053.0,25.8,25.85,25.58,25.66,60053.0
2022-03-10 11:00:00,25.66,25.82,25.51,25.75,67317.0,25.66,25.82,25.51,25.75,67317.0
2022-03-10 11:30:00,25.77,25.84,25.65,25.75,37881.0,25.77,25.84,25.65,25.75,37881.0
2022-03-10 12:00:00,25.74,25.93,25.74,25.81,36143.0,25.74,25.93,25.74,25.81,36143.0
2022-03-10 12:30:00,25.78,25.82,25.61,25.77,31796.0,25.78,25.82,25.61,25.77,31796.0
2022-03-10 13:00:00,25.79,25.99,25.73,25.93,59268.0,25.79,25.99,25.73,25.93,59268.0
2022-03-10 13:30:00,25.95,26.0,25.8,25.95,60062.0,25.95,26.0,25.8,25.95,60062.0
2022-03-10 14:00:00,25.94,26.09,25.9,26.03,50358.0,25.94,26.09,25.9,26.03,50358.0
2022-03-10 14:30:00,26.05,26.1,25.88,26.04,53129.0,26.05,26.1,25.88,26.04,53129.0
2022-03-10 15:00:00,26.03,26.1,25.89,26.1,57910.0,26.03,26.1,25.89,26.1,57910.0
2022-03-10 15:30:00,26.1,26.21,26.02,26.18,213740.0,26.1,26.21,26.02,26.18,213740.0
2022-03-11 09:30:00,26.4,26.63,26.16,26.33,68952.0,26.4,26.63,26.16,26.33,68952.0
2022-03-11 10:00:00,26.34,26.34,25.96,26.16,58796.0,26.34,26.34,25.96,26.16,58796.0
2022-03-11 10:30:00,26.15,26.22,25.8,26.17,88282.0,26.15,26.22,25.8,26.17,88282.0
2022-03-11 11:00:00,26.2,26.2,25.86,25.9,53749.0,26.2,26.2,25.86,25.9,53749.0
2022-03-11 11:30:00,25.91,26.15,25.82,26.11,60610.0,25.91,26.15,25.82,26.11,60610.0
2022-03-11 12:00:00,26.11,26.2,26.0,26.08,40951.0,26.11,26.2,26.0,26.08,40951.0
2022-03-11 12:30:00,26.06,26.3,26.04,26.25,41493.0,26.06,26.3,26.04,26.25,41493.0
2022-03-11 13:00:00,26.25,26.33,26.17,26.29,61326.0,26.25,26.33,26.17,26.29,61326.0
2022-03-11 13:30:00,26.3,26.38,26.22,26.22,43081.0,26.3,26.38,26.22,26.22,43081.0
2022-03-11 14:00:00,26.19,26.24,26.06,26.21,48266.0,26.19,26.24,26.06,26.21,48266.0
2022-03-11 14:30:00,26.2,26.2,26.06,26.09,43572.0,26.2,26.2,26.06,26.09,43572.0
2022-03-11 15:00:00,26.09,26.11,25.89,25.9,80972.0,26.09,26.11,25.89,25.9,80972.0
2022-03-11 15:30:00,25.89,25.95,25.81,25.84,293829.0,25.89,25.95,25.81,25.84,293829.0
2022-03-14 09:30:00,26.26,26.7,26.13,26.35,113649.0,26.26,26.7,26.13,26.35,113649.0
2022-03-14 10:00:00,26.36,26.87,26.33,26.78,96793.0,26.36,26.87,26.33,26.78,96793.0
2022-03-14 10:30:00,26.77,26.77,26.46,26.64,47873.0,26.77,26.77,26.46,26.64,47873.0
2022-03-14 11:00:00,26.64,26.67,26.4,26.49,130185.0,26.64,26.67,26.4,26.49,130185.0
2022-03-14 11:30:00,26.48,26.49,26.13,26.16,92578.0,26.48,26.49,26.13,26.16,92578.0
2022-03-14 12:00:00,26.14,26.29,25.99,26.11,82095.0,26.14,26.29,25.99,26.11,82095.0
2022-03-14 12:30:00,26.12,26.25,26.01,26.05,198938.0,26.12,26.25,26.01,26.05,198938.0
2022-03-14 13:00:00,26.05,26.08,25.89,25.95,62774.0,26.05,26.08,25.89,25.95,62774.0
2022-03-14 13:30:00,25.94,26.01,25.75,25.93,70561.0,25.94,26.01,25.75,25.93,70561.0
2022-03-14 14:00:00,25.93,26.14,25.91,26.09,48896.0,25.93,26.14,25.91,26.09,48896.0
2022-03-14 14:30:00,26.1,26.23,26.05,26.19,36558.0,26.1,26.23,26.05,26.19,36558.0
2022-03-14 15:00:00,26.18,26.31,26.16,26.19,59594.0,26.18,26.31,26.16,26.19,59594.0
2022-03-14 15:30:00,26.18,26.18,25.96,25.98,268078.0,26.18,26.18,25.96,25.98,268078.0
2022-03-15 09:30:00,25.94,26.62,25.89,26.47,413276.0,25.94,26.62,25.89,26.47,413276.0
2022-03-15 10:00:00,26.47,26.53,26.08,26.37,61045.0,26.47,26.53,26.08,26.37,61045.0
2022-03-15 10:30:00,26.38,26.39,26.07,26.07,40177.0,26.38,26.39,26.07,26.07,40177.0
2022-03-15 11:00:00,26.1,26.1,25.72,25.78,64415.0,26.1,26.1,25.72,25.78,64415.0
2022-03-15 11:30:00,25.8,25.81,25.27,25.39,67498.0,25.8,25.81,25.27,25.39,67498.0
2022-03-15 12:00:00,25.39,25.54,25.31,25.54,37344.0,25.39,25.54,25.31,25.54,37344.0
2022-03-15 12:30:00,25.53,25.68,25.51,25.68,26287.0,25.53,25.68,25.51,25.68,26287.0
2022-03-15 13:00:00,25.68,25.7,25.47,25.54,29312.0,25.68,25.7,25.47,25.54,29312.0
2022-03-15 13:30:00,25.53,25.79,25.52,25.73,29885.0,25.53,25.79,25.52,25.73,29885.0
2022-03-15 14:00:00,25.73,25.76,25.58,25.58,30822.0,25.73,25.76,25.58,25.58,30822.0
2022-03-15 14:30:00,25.58,25.76,25.53,25.74,36277.0,25.58,25.76,25.53,25.74,36277.0
2022-03-15 15:00:00,25.73,25.89,25.68,25.84,47923.0,25.73,25.89,25.68,25.84,47923.0
2022-03-15 15:30:00,25.83,26.07,25.83,26.01,174171.0,25.83,26.07,25.83,26.01,174171.0
2022-03-16 09:30:00,26.45,26.91,26.11,26.73,56755.0,26.45,26.91,26.11,26.73,56755.0
2022-03-16 10:00:00,26.75,27.34,26.62,27.27,84891.0,26.75,27.34,26.62,27.27,84891.0
2022-03-16 10:30:00,27.3,27.3,26.79,26.84,67724.0,27.3,27.3,26.79,26.84,67724.0
2022-03-16 11:00:00,26.85,26.95,26.73,26.88,56292.0,26.85,26.95,26.73,26.88,56292.0
2022-03-16 11:30:00,26.88,27.06,26.82,26.97,66935.0,26.88,27.06,26.82,26.97,66935.0
2022-03-16 12:00:00,26.97,27.03,26.92,26.99,41978.0,26.97,27.03,26.92,26.99,41978.0
2022-03-16 12:30:00,26.99,26.99,26.85,26.87,60884.0,26.99,26.99,26.85,26.87,60884.0
2022-03-16 13:00:00,26.87,26.9,26.64,26.71,56970.0,26.87,26.9,26.64,26.71,56970.0
2022-03-16 13:30:00,26.72,26.74,26.61,26.61,37315.0,26.72,26.74,26.61,26.61,37315.0
2022-03-16 14:00:00,26.62,26.66,26.27,26.27,49703.0,26.62,26.66,26.27,26.27,49703.0
2022-03-16 14:30:00,26.23,26.53,26.15,26.47,78883.0,26.23,26.53,26.15,26.47,78883.0
2022-03-16 15:00:00,26.47,26.67,26.43,26.59,73176.0,26.47,26.67,26.43,26.59,73176.0
2022-03-16 15:30:00,26.6,26.8,26.51,26.76,232844.0,26.6,26.8,26.51,26.76,232844.0
2022-03-17 09:30:00,26.54,26.78,26.22,26.71,40636.0,26.54,26.78,26.22,26.71,40636.0
2022-03-17 10:00:00,26.72,27.0,26.54,26.87,191264.0,26.72,27.0,26.54,26.87,191264.0
2022-03-17 10:30:00,26.87,26.88,26.65,26.78,47152.0,26.87,26.88,26.65,26.78,47152.0
2022-03-17 11:00:00,26.75,26.96,26.72,26.95,27288.0,26.75,26.96,26.72,26.95,27288.0
2022-03-17 11:30:00,26.94,27.03,26.8,26.89,35998.0,26.94,27.03,26.8,26.89,35998.0
2022-03-17 12:00:00,26.88,26.99,26.72,26.72,41396.0,26.88,26.99,26.72,26.72,41396.0
2022-03-17 12:30:00,26.73,26.86,26.69,26.85,64564.0,26.73,26.86,26.69,26.85,64564.0
2022-03-17 13:00:00,26.86,26.9,26.76,26.89,29568.0,26.86,26.9,26.76,26.89,29568.0
2022-03-17 13:30:00,26.91,27.01,26.86,26.99,40348.0,26.91,27.01,26.86,26.99,40348.0
2022-03-17 14:00:00,26.98,27.01,26.9,26.91,41782.0,26.98,27.01,26.9,26.91,41782.0
2022-03-17 14:30:00,26.9,26.98,26.9,26.95,39071.0,26.9,26.98,26.9,26.95,39071.0
2022-03-17 15:00:00,26.94,27.02,26.88,26.96,45024.0,26.94,27.02,26.88,26.96,45024.0
2022-03-17 15:30:00,26.97,27.17,26.96,27.14,145580.0,26.97,27.17,26.96,27.14,145580.0
2022-03-18 09:30:00,26.95,27.1,26.64,26.74,179039.0,26.95,27.1,26.64,26.74,179039.0
2022-03-18 10:00:00,26.79,26.96,26.75,26.8,43069.0,26.79,26.96,26.75,26.8,43069.0
2022-03-18 10:30:00,26.8,26.91,26.61,26.62,49478.0,26.8,26.91,26.61,26.62,49478.0
2022-03-18 11:00:00,26.62,26.71,26.55,26.65,52902.0,26.62,26.71,26.55,26.65,52902.0
2022-03-18 11:30:00,26.65,26.73,26.56,26.69,86108.0,26.65,26.73,26.56,26.69,86108.0
2022-03-18 12:00:00,26.69,26.72,26.6,26.67,63739.0,26.69,26.72,26.6,26.67,63739.0
2022-03-18 12:30:00,26.66,26.84,26.61,26.84,72763.0,26.66,26.84,26.61,26.84,72763.0
2022-03-18 13:00:00,26.83,26.87,26.79,26.86,56952.0,26.83,26.87,26.79,26.86,56952.0
2022-03-18 13:30:00,26.86,26.87,26.72,26.77,38414.0,26.86,26.87,26.72,26.77,38414.0
2022-03-18 14:00:00,26.77,26.78,26.65,26.68,39233.0,26.77,26.78,26.65,26.68,39233.0
2022-03-18 14:30:00,26.69,26.87,26.64,26.68,81913.0,26.69,26.87,26.64,26.68,81913.0
2022-03-18 15:00:00,26.7,26.85,26.7,26.8,61199.0,26.7,26.85,26.7,26.8,61199.0
2022-03-18 15:30:00,26.81,26.91,26.77,26.81,278279.0,26.81,26.91,26.77,26.81,278279.0
2022-03-21 09:30:00,26.71,26.91,26.44,26.72,147441.0,26.71,26.91,26.44,26.72,147441.0
2022-03-21 10:00:00,26.71,26.85,26.51,26.6,89671.0,26.71,26.85,26.51,26.6,89671.0
2022-03-21 10:30:00,26.59,26.63,26.48,26.62,36892.0,26.59,26.63,26.48,26.62,36892.0
2022-03-21 11:00:00,26.61,26.62,26.4,26.41,44944.0,26.61,26.62,26.4,26.41,44944.0
2022-03-21 11:30:00,26.41,26.5,26.24,26.42,60761.0,26.41,26.5,26.24,26.42,60761.0
2022-03-21 12:00:00,26.42,26.53,26.31,26.49,54824.0,26.42,26.53,26.31,26.49,54824.0
2022-03-21 12:30:00,26.48,26.49,26.26,26.3,52173.0,26.48,26.49,26.26,26.3,52173.0
2022-03-21 13:00:00,26.3,26.32,26.02,26.09,51260.0,26.3,26.32,26.02,26.09,51260.0
2022-03-21 13:30:00,26.07,26.13,26.02,26.12,45045.0,26.07,26.13,26.02,26.12,45045.0
2022-03-21 14:00:00,26.13,26.23,26.06,26.19,46929.0,26.13,26.23,26.06,26.19,46929.0
2022-03-21 14:30:00,26.2,26.21,26.07,26.11,59199.0,26.2,26.21,26.07,26.11,59199.0
2022-03-21 15:00:00,26.1,26.25,25.93,26.21,101100.0,26.1,26.25,25.93,26.21,101100.0
2022-03-21 15:30:00,26.22,26.26,26.08,26.25,218681.0,26.22,26.26,26.08,26.25,218681.0
2022-03-22 09:30:00,26.7,27.08,26.64,27.03,53656.0,26.7,27.08,26.64,27.03,53656.0
2022-03-22 10:00:00,27.02,27.06,26.27,26.29,102997.0,27.02,27.06,26.27,26.29,102997.0
2022-03-22 10:30:00,26.31,26.37,26.19,26.33,61948.0,26.31,26.37,26.19,26.33,61948.0
2022-03-22 11:00:00,26.33,26.44,26.25,26.3,41278.0,26.33,26.44,26.25,26.3,41278.0
2022-03-22 11:30:00,26.3,26.31,26.07,26.19,45766.0,26.3,26.31,26.07,26.19,45766.0
2022-03-22 12:00:00,26.2,26.22,26.08,26.13,25560.0,26.2,26.22,26.08,26.13,25560.0
2022-03-22 12:30:00,26.11,26.26,26.08,26.25,20305.0,26.11,26.26,26.08,26.25,20305.0
2022-03-22 13:00:00,26.26,26.34,26.21,26.3,49811.0,26.26,26.34,26.21,26.3,49811.0
2022-03-22 13:30:00,26.3,26.32,26.12,26.21,30667.0,26.3,26.32,26.12,26.21,30667.0
2022-03-22 14:00:00,26.2,26.3,26.16,26.22,26949.0,26.2,26.3,26.16,26.22,26949.0
2022-03-22 14:30:00,26.22,26.43,26.2,26.41,59326.0,26.22,26.43,26.2,26.41,59326.0
2022-03-22 15:00:00,26.41,26.43,26.23,26.32,89764.0,26.41,26.43,26.23,26.32,89764.0
2022-03-22 15:30:00,26.31,26.41,26.24,26.33,186756.0,26.31,26.41,26.24,26.33,186756.0
2022-03-23 09:30:00,26.06,26.11,25.73,25.8,70809.0,26.06,26.11,25.73,25.8,70809.0
2022-03-23 10:00:00,25.78,25.98,25.63,25.68,50897.0,25.78,25.98,25.63,25.68,50897.0
2022-03-23 10:30:00,25.68,25.71,25.35,25.43,53277.0,25.68,25.71,25.35,25.43,53277.0
2022-03-23 11:00:00,25.43,25.54,25.4,25.43,80544.0,25.43,25.54,25.4,25.43,80544.0
2022-03-23 11:30:00,25.43,25.47,25.27,25.32,62915.0,25.43,25.47,25.27,25.32,62915.0
2022-03-23 12:00:00,25.32,25.4,25.15,25.21,109358.0,25.32,25.4,25.15,25.21,109358.0
2022-03-23 12:30:00,25.21,25.27,25.14,25.24,72032.0,25.21,25.27,25.14,25.24,72032.0
2022-03-23 13:00:00,25.23,25.23,25.01,25.04,71217.0,25.23,25.23,25.01,25.04,71217.0
2022-03-23 13:30:00,25.04,25.16,25.01,25.11,50523.0,25.04,25.16,25.01,25.11,50523.0
2022-03-23 14:00:00,25.1,25.13,24.91,24.92,45244.0,25.1,25.13,24.91,24.92,45244.0
2022-03-23 14:30:00,24.92,25.08,24.91,24.99,72485.0,24.92,25.08,24.91,24.99,72485.0
2022-03-23 15:00:00,24.98,25.13,24.97,25.03,72134.0,24.98,25.13,24.97,25.03,72134.0
2022-03-23 15:30:00,25.03,25.12,24.91,24.92,458170.0,25.03,25.12,24.91,24.92,458170.0
2022-03-24 09:30:00,25.14,25.33,24.87,25.18,57319.0,25.14,25.33,24.87,25.18,57319.0
2022-03-24 10:00:00,25.23,25.63,25.21,25.42,120545.0,25.23,25.63,25.21,25.42,120545.0
2022-03-24 10:30:00,25.43,25.59,25.37,25.38,71128.0,25.43,25.59,25.37,25.38,71128.0
2022-03-24 11:00:00,25.37,25.45,25.26,25.44,64812.0,25.37,25.45,25.26,25.44,64812.0
2022-03-24 11:30:00,25.43,25.54,25.41,25.48,42483.0,25.43,25.54,25.41,25.48,42483.0
2022-03-24 12:00:00,25.48,25.51,25.41,25.42,35873.0,25.48,25.51,25.41,25.42,35873.0
2022-03-24 12:30:00,25.41,25.48,25.39,25.45,31199.0,25.41,25.48,25.39,25.45,31199.0
2022-03-24 13:00:00,25.45,25.51,25.37,25.39,31902.0,25.45,25.51,25.37,25.39,31902.0
2022-03-24 13:30:00,25.39,25.39,25.27,25.28,25858.0,25.39,25.39,25.27,25.28,25858.0
2022-03-24 14:00:00,25.29,25.39,25.27,25.27,59651.0,25.29,25.39,25.27,25.27,59651.0
2022-03-24 14:30:00,25.28,25.28,25.16,25.26,79723.0,25.28,25.28,25.16,25.26,79723.0
2022-03-24 15:00:00,25.26,25.34,25.22,25.34,59288.0,25.26,25.34,25.22,25.34,59288.0
2022-03-24 15:30:00,25.34,25.44,25.33,25.42,316256.0,25.34,25.44,25.33,25.42,316256.0
2022-03-25 09:30:00,25.72,25.82,25.54,25.57,49575.0,25.72,25.82,25.54,25.57,49575.0
2022-03-25 10:00:00,25.56,25.67,25.49,25.51,32942.0,25.56,25.67,25.49,25.51,32942.0
2022-03-25 10:30:00,25.51,25.77,25.51,25.69,47240.0,25.51,25.77,25.51,25.69,47240.0
2022-03-25 11:00:00,25.7,25.71,25.45,25.52,130475.0,25.7,25.71,25.45,25.52,130475.0
2022-03-25 11:30:00,25.53,25.76,25.53,25.71,43033.0,25.53,25.76,25.53,25.71,43033.0
2022-03-25 12:00:00,25.71,25.85,25.68,25.85,27443.0,25.71,25.85,25.68,25.85,27443.0
2022-03-25 12:30:00,25.85,25.86,25.7,25.75,31934.0,25.85,25.86,25.7,25.75,31934.0
2022-03-25 13:00:00,25.75,25.77,25.57,25.58,32295.0,25.75,25.77,25.57,25.58,32295.0
2022-03-25 13:30:00,25.58,25.67,25.55,25.62,40003.0,25.58,25.67,25.55,25.62,40003.0
2022-03-25 14:00:00,25.61,25.65,25.55,25.62,32144.0,25.61,25.65,25.55,25.62,32144.0
2022-03-25 14:30:00,25.64,25.71,25.61,25.65,32056.0,25.64,25.71,25.61,25.65,32056.0
2022-03-25 15:00:00,25.65,25.65,25.46,25.48,52709.0,25.65,25.65,25.46,25.48,52709.0
2022-03-25 15:30:00,25.46,25.52,25.28,25.47,272493.0,25.46,25.52,25.28,25.47,272493.0
2022-03-28 09:30:00,25.39,25.75,25.06,25.14,122103.0,25.39,25.75,25.06,25.14,122103.0
2022-03-28 10:00:00,25.16,25.31,25.01,25.2,41585.0,25.16,25.31,25.01,25.2,41585.0
2022-03-28 10:30:00,25.21,25.33,25.13,25.33,32784.0,25.21,25.33,25.13,25.33,32784.0
2022-03-28 11:00:00,25.35,25.47,25.3,25.46,30550.0,25.35,25.47,25.3,25.46,30550.0
2022-03-28 11:30:00,25.46,25.46,25.3,25.3,28686.0,25.46,25.46,25.3,25.3,28686.0
2022-03-28 12:00:00,25.29,25.38,25.25,25.27,28664.0,25.29,25.38,25.25,25.27,28664.0
2022-03-28 12:30:00,25.28,25.37,25.22,25.35,31003.0,25.28,25.37,25.22,25.35,31003.0
2022-03-28 13:00:00,25.35,25.42,25.27,25.32,25493.0,25.35,25.42,25.27,25.32,25493.0
2022-03-28 13:30:00,25.33,25.38,25.24,25.25,21231.0,25.33,25.38,25.24,25.25,21231.0
2022-03-28 14:00:00,25.26,25.32,25.23,25.28,30181.0,25.26,25.32,25.23,25.28,30181.0
2022-03-28 14:30:00,25.29,25.46,25.26,25.45,29967.0,25.29,25.46,25.26,25.45,29967.0
2022-03-28 15:00:00,25.44,25.5,25.39,25.45,81837.0,25.44,25.5,25.39,25.45,81837.0
2022-03-28 15:30:00,25.45,25.56,25.44,25.55,261441.0,25.45,25.56,25.44,25.55,261441.0
2022-03-29 09:30:00,25.97,27.03,25.93,26.62,290720.0,25.97,27.03,25.93,26.62,290720.0
2022-03-29 10:00:00,26.63,26.64,26.22,26.28,54401.0,26.63,26.64,26.22,26.28,54401.0
2022-03-29 10:30:00,26.28,26.65,26.24,26.65,75382.0,26.28,26.65,26.24,26.65,75382.0
2022-03-29 11:00:00,26.66,26.85,26.58,26.67,61936.0,26.66,26.85,26.58,26.67,61936.0
2022-03-29 11:30:00,26.66,26.7,26.54,26.61,35739.0,26.66,26.7,26.54,26.61,35739.0
2022-03-29 12:00:00,26.6,26.6,26.45,26.5,27693.0,26.6,26.6,26.45,26.5,27693.0
2022-03-29 12:30:00,26.5,26.54,26.37,26.45,25938.0,26.5,26.54,26.37,26.45,25938.0
2022-03-29 13:00:00,26.44,26.49,26.39,26.46,20669.0,26.44,26.49,26.39,26.46,20669.0
2022-03-29 13:30:00,26.43,26.51,26.4,26.51,28782.0,26.43,26.51,26.4,26.51,28782.0
2022-03-29 14:00:00,26.54,26.66,26.53,26.64,43214.0,26.54,26.66,26.53,26.64,43214.0
2022-03-29 14:30:00,26.63,26.87,26.62,26.87,51525.0,26.63,26.87,26.62,26.87,51525.0
2022-03-29 15:00:00,26.87,26.96,26.84,26.96,71024.0,26.87,26.96,26.84,26.96,71024.0
2022-03-29 15:30:00,26.95,26.97,26.77,26.86,194466.0,26.95,26.97,26.77,26.86,194466.0
2022-03-30 09:30:00,26.59,26.71,26.24,26.5,46991.0,26.59,26.71,26.24,26.5,46991.0
2022-03-30 10:00:00,26.51,26.6,26.31,26.39,35517.0,26.51,26.6,26.31,26.39,35517.0
2022-03-30 10:30:00,26.37,26.4,26.15,26.19,32242.0,26.37,26.4,26.15,26.19,32242.0
2022-03-30 11:00:00,26.21,26.29,26.09,26.1,34075.0,26.21,26.29,26.09,26.1,34075.0
2022-03-30 11:30:00,26.1,26.1,25.78,25.84,167645.0,26.1,26.1,25.78,25.84,167645.0
2022-03-30 12:00:00,25.86,26.21,25.83,26.17,191890.0,25.86,26.21,25.83,26.17,191890.0
2022-03-30 12:30:00,26.19,26.3,26.19,26.25,63963.0,26.19,26.3,26.19,26.25,63963.0
2022-03-30 13:00:00,26.24,26.24,25.99,26.02,74647.0,26.24,26.24,25.99,26.02,74647.0
2022-03-30 13:30:00,26.01,26.1,26.0,26.02,35281.0,26.01,26.1,26.0,26.02,35281.0
2022-03-30 14:00:00,26.01,26.1,25.98,26.02,41184.0,26.01,26.1,25.98,26.02,41184.0
2022-03-30 14:30:00,26.02,26.04,25.9,25.97,58926.0,26.02,26.04,25.9,25.97,58926.0
2022-03-30 15:00:00,25.96,25.98,25.76,25.83,84455.0,25.96,25.98,25.76,25.83,84455.0
2022-03-30 15:30:00,25.83,25.92,25.73,25.8,182020.0,25.83,25.92,25.73,25.8,182020.0
2022-03-31 09:30:00,25.56,25.64,25.08,25.19,68271.0,25.56,25.64,25.08,25.19,68271.0
2022-03-31 10:00:00,25.17,25.34,25.11,25.19,39508.0,25.17,25.34,25.11,25.19,39508.0
2022-03-31 10:30:00,25.18,25.36,25.14,25.33,60080.0,25.18,25.36,25.14,25.33,60080.0
2022-03-31 11:00:00,25.32,25.42,25.18,25.18,36702.0,25.32,25.42,25.18,25.18,36702.0
2022-03-31 11:30:00,25.18,25.24,25.14,25.19,30540.0,25.18,25.24,25.14,25.19,30540.0
2022-03-31 12:00:00,25.2,25.32,25.2,25.21,18861.0,25.2,25.32,25.2,25.21,18861.0
2022-03-31 12:30:00,25.21,25.23,25.08,25.13,19521.0,25.21,25.23,25.08,25.13,19521.0
2022-03-31 13:00:00,25.12,25.14,24.99,25.08,32179.0,25.12,25.14,24.99,25.08,32179.0
2022-03-31 13:30:00,25.07,25.21,25.06,25.2,26776.0,25.07,25.21,25.06,25.2,26776.0
2022-03-31 14:00:00,25.2,25.27,25.16,25.24,94673.0,25.2,25.27,25.16,25.24,94673.0
2022-03-31 14:30:00,25.24,25.28,25.21,25.28,43736.0,25.24,25.28,25.21,25.28,43736.0
2022-03-31 15:00:00,25.28,25.35,25.25,25.29,66639.0,25.28,25.35,25.25,25.29,66639.0
2022-03-31 15:30:00,25.28,25.28,25.05,25.1,267017.0,25.28,25.28,25.05,25.1,267017.0
2022-04-01 09:30:00,24.83,25.2,24.54,24.71,138944.0,24.83,25.2,24.54,24.71,138944.0
2022-04-01 10:00:00,24.69,24.91,24.44,24.64,128026.0,24.69,24.91,24.44,24.64,128026.0
2022-04-01 10:30:00,24.64,24.91,24.58,24.87,111065.0,24.64,24.91,24.58,24.87,111065.0
2022-04-01 11:00:00,24.89,25.03,24.88,24.95,71257.0,24.89,25.03,24.88,24.95,71257.0
2022-04-01 11:30:00,24.95,24.97,24.66,24.71,131145.0,24.95,24.97,24.66,24.71,131145.0
2022-04-01 12:00:00,24.71,24.72,24.5,24.51,88932.0,24.71,24.72,24.5,24.51,88932.0
2022-04-01 12:30:00,24.51,24.53,24.3,24.32,118627.0,24.51,24.53,24.3,24.32,118627.0
2022-04-01 13:00:00,24.32,24.36,24.21,24.23,63332.0,24.32,24.36,24.21,24.23,63332.0
2022-04-01 13:30:00,24.23,24.4,24.2,24.31,112001.0,24.23,24.4,24.2,24.31,112001.0
2022-04-01 14:00:00,24.3,24.67,24.27,24.67,96645.0,24.3,24.67,24.27,24.67,96645.0
2022-04-01 14:30:00,24.66,24.77,24.56,24.64,171267.0,24.66,24.77,24.56,24.64,171267.0
2022-04-01 15:00:00,24.64,24.75,24.63,24.71,151277.0,24.64,24.75,24.63,24.71,151277.0
2022-04-01 15:30:00,24.71,24.78,24.63,24.71,384340.0,24.71,24.78,24.63,24.71,384340.0
2022-04-04 09:30:00,24.77,25.17,24.45,25.12,123887.0,24.77,25.17,24.45,25.12,123887.0
2022-04-04 10:00:00,25.14,25.32,25.05,25.27,79086.0,25.14,25.32,25.05,25.27,79086.0
2022-04-04 10:30:00,25.27,25.28,25.01,25.2,52218.0,25.27,25.28,25.01,25.2,52218.0
2022-04-04 11:00:00,25.17,25.17,25.05,25.12,46974.0,25.17,25.17,25.05,25.12,46974.0
2022-04-04 11:30:00,25.13,25.22,25.1,25.15,40471.0,25.13,25.22,25.1,25.15,40471.0
2022-04-04 12:00:00,25.14,25.14,25.0,25.04,31921.0,25.14,25.14,25.0,25.04,31921.0
2022-04-04 12:30:00,25.03,25.08,24.98,25.01,46617.0,25.03,25.08,24.98,25.01,46617.0
2022-04-04 13:00:00,25.0,25.03,24.98,24.98,57211.0,25.0,25.03,24.98,24.98,57211.0
2022-04-04 13:30:00,24.98,25.06,24.96,25.03,52144.0,24.98,25.06,24.96,25.03,52144.0
2022-04-04 14:00:00,25.01,25.16,24.98,25.14,43504.0,25.01,25.16,24.98,25.14,43504.0
2022-04-04 14:30:00,25.14,25.14,25.07,25.08,45353.0,25.14,25.14,25.07,25.08,45353.0
2022-04-04 15:00:00,25.08,25.12,25.02,25.03,57013.0,25.08,25.12,25.02,25.03,57013.0
2022-04-04 15:30:00,25.03,25.1,24.99,25.09,195635.0,25.03,25.1,24.99,25.09,195635.0
2022-04-05 09:30:00,25.17,25.23,24.66,24.78,93250.0,25.17,25.23,24.66,24.78,93250.0
2022-04-05 10:00:00,24.79,24.93,24.53,24.62,89068.0,24.79,24.93,24.53,24.62,89068.0
2022-04-05 10:30:00,24.61,24.65,24.42,24.48,84847.0,24.61,24.65,24.42,24.48,84847.0
2022-04-05 11:00:00,24.48,24.66,24.37,24.61,109151.0,24.48,24.66,24.37,24.61,109151.0
2022-04-05 11:30:00,24.6,24.82,24.57,24.82,72112.0,24.6,24.82,24.57,24.82,72112.0
2022-04-05 12:00:00,24.8,24.9,24.75,24.89,145019.0,24.8,24.9,24.75,24.89,145019.0
2022-04-05 12:30:00,24.88,25.03,24.8,25.03,102776.0,24.88,25.03,24.8,25.03,102776.0
2022-04-05 13:00:00,25.03,25.05,24.99,24.99,62957.0,25.03,25.05,24.99,24.99,62957.0
2022-04-05 13:30:00,24.99,25.05,24.96,25.02,137646.0,24.99,25.05,24.96,25.02,137646.0
2022-04-05 14:00:00,25.02,25.26,25.0,25.26,91769.0,25.02,25.26,25.0,25.26,91769.0
2022-04-05 14:30:00,25.25,25.26,25.1,25.12,49632.0,25.25,25.26,25.1,25.12,49632.0
2022-04-05 15:00:00,25.12,25.15,24.99,25.0,110018.0,25.12,25.15,24.99,25.0,110018.0
2022-04-05 15:30:00,25.0,25.04,24.9,24.98,313520.0,25.0,25.04,24.9,24.98,313520.0
2022-04-06 09:30:00,24.47,24.57,23.86,24.0,260824.0,24.47,24.57,23.86,24.0,260824.0
2022-04-06 10:00:00,24.0,24.12,23.71,24.0,122231.0,24.0,24.12,23.71,24.0,122231.0
2022-04-06 10:30:00,24.01,24.25,23.88,24.0,145821.0,24.01,24.25,23.88,24.0,145821.0
2022-04-06 11:00:00,24.0,24.1,23.9,24.06,93022.0,24.0,24.1,23.9,24.06,93022.0
2022-04-06 11:30:00,24.08,24.2,24.04,24.11,79098.0,24.08,24.2,24.04,24.11,79098.0
2022-04-06 12:00:00,24.12,24.2,24.09,24.16,56070.0,24.12,24.2,24.09,24.16,56070.0
2022-04-06 12:30:00,24.15,24.26,24.13,24.24,54279.0,24.15,24.26,24.13,24.24,54279.0
2022-04-06 13:00:00,24.25,24.32,24.16,24.3,74784.0,24.25,24.32,24.16,24.3,74784.0
2022-04-06 13:30:00,24.3,24.63,24.26,24.39,131191.0,24.3,24.63,24.26,24.39,131191.0
2022-04-06 14:00:00,24.38,24.61,24.17,24.33,90787.0,24.38,24.61,24.17,24.33,90787.0
2022-04-06 14:30:00,24.34,24.53,24.28,24.52,76172.0,24.34,24.53,24.28,24.52,76172.0
2022-04-06 15:00:00,24.53,24.58,24.44,24.46,63078.0,24.53,24.58,24.44,24.46,63078.0
2022-04-06 15:30:00,24.45,24.5,24.33,24.34,205383.0,24.45,24.5,24.33,24.34,205383.0
2022-04-07 09:30:00,24.32,24.64,23.78,23.81,136551.0,24.32,24.64,23.78,23.81,136551.0
2022-04-07 10:00:00,23.83,23.84,23.63,23.7,68518.0,23.83,23.84,23.63,23.7,68518.0
2022-04-07 10:30:00,23.71,23.79,23.57,23.64,69842.0,23.71,23.79,23.57,23.64,69842.0
2022-04-07 11:00:00,23.64,23.82,23.5,23.65,177477.0,23.64,23.82,23.5,23.65,177477.0
2022-04-07 11:30:00,23.66,23.76,23.58,23.69,130592.0,23.66,23.76,23.58,23.69,130592.0
2022-04-07 12:00:00,23.7,23.89,23.64,23.86,75391.0,23.7,23.89,23.64,23.86,75391.0
2022-04-07 12:30:00,23.84,23.93,23.82,23.92,59764.0,23.84,23.93,23.82,23.92,59764.0
2022-04-07 13:00:00,23.93,24.32,23.93,24.3,133720.0,23.93,24.32,23.93,24.3,133720.0
2022-04-07 13:30:00,24.3,24.55,24.27,24.54,123225.0,24.3,24.55,24.27,24.54,123225.0
2022-04-07 14:00:00,24.53,24.7,24.52,24.6,235972.0,24.53,24.7,24.52,24.6,235972.0
2022-04-07 14:30:00,24.6,24.82,24.58,24.81,175830.0,24.6,24.82,24.58,24.81,175830.0
2022-04-07 15:00:00,24.81,24.92,24.73,24.75,160123.0,24.81,24.92,24.73,24.75,160123.0
2022-04-07 15:30:00,24.74,24.84,24.63,24.73,418208.0,24.74,24.84,24.63,24.73,418208.0
2022-04-08 09:30:00,24.65,24.96,24.53,24.96,177499.0,24.65,24.96,24.53,24.96,177499.0
2022-04-08 10:00:00,24.95,25.42,24.89,25.38,404043.0,24.95,25.42,24.89,25.38,404043.0
2022-04-08 10:30:00,25.38,25.52,25.2,25.51,98944.0,25.38,25.52,25.2,25.51,98944.0
2022-04-08 11:00:00,25.49,25.59,25.28,25.35,116258.0,25.49,25.59,25.28,25.35,116258.0
2022-04-08 11:30:00,25.35,25.39,25.19,25.33,55032.0,25.35,25.39,25.19,25.33,55032.0
2022-04-08 12:00:00,25.31,25.53,25.27,25.49,107068.0,25.31,25.53,25.27,25.49,107068.0
2022-04-08 12:30:00,25.49,25.55,25.3,25.35,90035.0,25.49,25.55,25.3,25.35,90035.0
2022-04-08 13:00:00,25.34,25.38,25.19,25.19,61008.0,25.34,25.38,25.19,25.19,61008.0
2022-04-08 13:30:00,25.2,25.28,25.15,25.15,40205.0,25.2,25.28,25.15,25.15,40205.0
2022-04-08 14:00:00,25.15,25.35,25.12,25.24,50426.0,25.15,25.35,25.12,25.24,50426.0
2022-04-08 14:30:00,25.23,25.37,25.2,25.37,59200.0,25.23,25.37,25.2,25.37,59200.0
2022-04-08 15:00:00,25.38,25.46,25.29,25.35,83307.0,25.38,25.46,25.29,25.35,83307.0
2022-04-08 15:30:00,25.35,25.41,25.14,25.22,315788.0,25.35,25.41,25.14,25.22,315788.0
2022-04-11 09:30:00,25.22,26.08,25.06,26.07,148769.0,25.22,26.08,25.06,26.07,148769.0
2022-04-11 10:00:00,26.08,26.48,26.04,26.36,181321.0,26.08,26.48,26.04,26.36,181321.0
2022-04-11 10:30:00,26.34,26.45,25.92,25.92,71027.0,26.34,26.45,25.92,25.92,71027.0
2022-04-11 11:00:00,25.92,25.93,25.73,25.83,66896.0,25.92,25.93,25.73,25.83,66896.0
2022-04-11 11:30:00,25.85,25.94,25.81,25.85,41329.0,25.85,25.94,25.81,25.85,41329.0
2022-04-11 12:00:00,25.86,25.9,25.75,25.77,35917.0,25.86,25.9,25.75,25.77,35917.0
2022-04-11 12:30:00,25.77,25.77,25.54,25.55,32876.0,25.77,25.77,25.54,25.55,32876.0
2022-04-11 13:00:00,25.56,25.66,25.5,25.53,52282.0,25.56,25.66,25.5,25.53,52282.0
2022-04-11 13:30:00,25.55,25.56,25.3,25.36,61172.0,25.55,25.56,25.3,25.36,61172.0
2022-04-11 14:00:00,25.36,25.46,25.27,25.34,56259.0,25.36,25.46,25.27,25.34,56259.0
2022-04-11 14:30:00,25.32,25.43,25.31,25.39,34351.0,25.32,25.43,25.31,25.39,34351.0
2022-04-11 15:00:00,25.4,25.45,25.31,25.32,40876.0,25.4,25.45,25.31,25.32,40876.0
2022-04-11 15:30:00,25.33,25.35,25.14,25.19,182452.0,25.33,25.35,25.14,25.19,182452.0
2022-04-12 09:30:00,25.54,26.07,25.51,25.92,54153.0,25.54,26.07,25.51,25.92,54153.0
2022-04-12 10:00:00,25.92,26.09,25.76,25.83,66487.0,25.92,26.09,25.76,25.83,66487.0
2022-04-12 10:30:00,25.79,25.92,25.7,25.89,42148.0,25.79,25.92,25.7,25.89,42148.0
2022-04-12 11:00:00,25.88,25.94,25.71,25.71,55955.0,25.88,25.94,25.71,25.71,55955.0
2022-04-12 11:30:00,25.73,25.78,25.67,25.71,29336.0,25.73,25.78,25.67,25.71,29336.0
2022-04-12 12:00:00,25.71,25.75,25.54,25.58,27817.0,25.71,25.75,25.54,25.58,27817.0
2022-04-12 12:30:00,25.56,25.64,25.55,25.59,26844.0,25.56,25.64,25.55,25.59,26844.0
2022-04-12 13:00:00,25.59,25.68,25.53,25.67,32943.0,25.59,25.68,25.53,25.67,32943.0
2022-04-12 13:30:00,25.68,25.72,25.42,25.42,36524.0,25.68,25.72,25.42,25.42,36524.0
2022-04-12 14:00:00,25.41,25.46,25.27,25.27,55566.0,25.41,25.46,25.27,25.27,55566.0
2022-04-12 14:30:00,25.28,25.34,25.22,25.24,48436.0,25.28,25.34,25.22,25.24,48436.0
2022-04-12 15:00:00,25.23,25.31,25.14,25.25,89181.0,25.23,25.31,25.14,25.25,89181.0
2022-04-12 15:30:00,25.27,25.3,25.17,25.19,197578.0,25.27,25.3,25.17,25.19,197578.0
2022-04-13 09:30:00,25.29,25.93,25.07,25.85,47742.0,25.29,25.93,25.07,25.85,47742.0
2022-04-13 10:00:00,25.86,26.11,25.75,25.96,73488.0,25.86,26.11,25.75,25.96,73488.0
2022-04-13 10:30:00,25.96,26.08,25.81,25.92,139653.0,25.96,26.08,25.81,25.92,139653.0
2022-04-13 11:00:00,25.89,26.17,25.79,26.17,53532.0,25.89,26.17,25.79,26.17,53532.0
2022-04-13 11:30:00,26.21,26.25,25.97,25.97,44140.0,26.21,26.25,25.97,25.97,44140.0
2022-04-13 12:00:00,25.98,26.02,25.91,26.0,38300.0,25.98,26.02,25.91,26.0,38300.0
2022-04-13 12:30:00,26.0,26.09,25.99,26.06,28884.0,26.0,26.09,25.99,26.06,28884.0
2022-04-13 13:00:00,26.07,26.15,26.07,26.09,27406.0,26.07,26.15,26.07,26.09,27406.0
2022-04-13 13:30:00,26.09,26.31,26.08,26.27,66561.0,26.09,26.31,26.08,26.27,66561.0
2022-04-13 14:00:00,26.26,26.27,26.06,26.07,21305.0,26.26,26.27,26.06,26.07,21305.0
2022-04-13 14:30:00,26.09,26.13,26.02,26.07,18881.0,26.09,26.13,26.02,26.07,18881.0
2022-04-13 15:00:00,26.07,26.12,26.05,26.08,27024.0,26.07,26.12,26.05,26.08,27024.0
2022-04-13 15:30:00,26.08,26.16,26.07,26.11,105283.0,26.08,26.16,26.07,26.11,105283.0
2022-04-14 09:30:00,26.23,26.48,26.05,26.17,32834.0,26.23,26.48,26.05,26.17,32834.0
2022-04-14 10:00:00,26.19,26.48,26.19,26.42,93114.0,26.19,26.48,26.19,26.42,93114.0
2022-04-14 10:30:00,26.4,26.5,26.3,26.39,72968.0,26.4,26.5,26.3,26.39,72968.0
2022-04-14 11:00:00,26.4,26.47,26.34,26.44,31432.0,26.4,26.47,26.34,26.44,31432.0
2022-04-14 11:30:00,26.44,26.45,26.26,26.26,47798.0,26.44,26.45,26.26,26.26,47798.0
2022-04-14 12:00:00,26.25,26.28,26.2,26.21,17031.0,26.25,26.28,26.2,26.21,17031.0
2022-04-14 12:30:00,26.22,26.25,26.04,26.16,18128.0,26.22,26.25,26.04,26.16,18128.0
2022-04-14 13:00:00,26.14,26.16,26.07,26.1,12648.0,26.14,26.16,26.07,26.1,12648.0
2022-04-14 13:30:00,26.07,26.16,26.05,26.16,9958.0,26.07,26.16,26.05,26.16,9958.0
2022-04-14 14:00:00,26.17,26.22,26.09,26.1,17303.0,26.17,26.22,26.09,26.1,17303.0
2022-04-14 14:30:00,26.1,26.13,26.01,26.01,23306.0,26.1,26.13,26.01,26.01,23306.0
2022-04-14 15:00:00,26.01,26.1,26.0,26.07,30504.0,26.01,26.1,26.0,26.07,30504.0
2022-04-14 15:30:00,26.07,26.13,26.05,26.05,107966.0,26.07,26.13,26.05,26.05,107966.0
2022-04-18 09:30:00,26.06,26.43,25.9,25.98,102262.0,26.06,26.43,25.9,25.98,102262.0
2022-04-18 10:00:00,25.98,26.22,25.94,26.14,86946.0,25.98,26.22,25.94,26.14,86946.0
2022-04-18 10:30:00,26.16,26.26,26.08,26.2,53298.0,26.16,26.26,26.08,26.2,53298.0
2022-04-18 11:00:00,26.2,26.33,26.13,26.17,43016.0,26.2,26.33,26.13,26.17,43016.0
2022-04-18 11:30:00,26.16,26.19,26.0,26.16,52374.0,26.16,26.19,26.0,26.16,52374.0
2022-04-18 12:00:00,26.16,26.16,26.06,26.13,34020.0,26.16,26.16,26.06,26.13,34020.0
2022-04-18 12:30:00,26.14,26.22,26.08,26.19,33581.0,26.14,26.22,26.08,26.19,33581.0
2022-04-18 13:00:00,26.18,26.25,26.16,26.24,32790.0,26.18,26.25,26.16,26.24,32790.0
2022-04-18 13:30:00,26.24,26.32,26.23,26.27,53017.0,26.24,26.32,26.23,26.27,53017.0
2022-04-18 14:00:00,26.27,26.28,26.18,26.22,29963.0,26.27,26.28,26.18,26.22,29963.0
2022-04-18 14:30:00,26.22,26.27,26.22,26.27,40085.0,26.22,26.27,26.22,26.27,40085.0
2022-04-18 15:00:00,26.27,26.29,26.18,26.21,72414.0,26.27,26.29,26.18,26.21,72414.0
2022-04-18 15:30:00,26.2,26.28,26.06,26.27,149476.0,26.2,26.28,26.06,26.27,149476.0
2022-04-19 09:30:00,26.47,26.62,26.39,26.52,136392.0,26.47,26.62,26.39,26.52,136392.0
2022-04-19 10:00:00,26.52,26.61,26.34,26.51,67592.0,26.52,26.61,26.34,26.51,67592.0
2022-04-19 10:30:00,26.51,26.63,26.5,26.55,80713.0,26.51,26.63,26.5,26.55,80713.0
2022-04-19 11:00:00,26.54,26.72,26.54,26.7,58245.0,26.54,26.72,26.54,26.7,58245.0
2022-04-19 11:30:00,26.71,26.77,26.64,26.66,42674.0,26.71,26.77,26.64,26.66,42674.0
2022-04-19 12:00:00,26.67,26.71,26.63,26.69,24371.0,26.67,26.71,26.63,26.69,24371.0
2022-04-19 12:30:00,26.7,26.72,26.61,26.63,18249.0,26.7,26.72,26.61,26.63,18249.0
2022-04-19 13:00:00,26.61,26.68,26.59,26.59,18211.0,26.61,26.68,26.59,26.59,18211.0
2022-04-19 13:30:00,26.59,26.67,26.57,26.6,46769.0,26.59,26.67,26.57,26.6,46769.0
2022-04-19 14:00:00,26.59,26.6,26.43,26.49,17592.0,26.59,26.6,26.43,26.49,17592.0
2022-04-19 14:30:00,26.49,26.5,26.43,26.48,32237.0,26.49,26.5,26.43,26.48,32237.0
2022-04-19 15:00:00,26.48,26.55,26.46,26.54,30049.0,26.48,26.55,26.46,26.54,30049.0
2022-04-19 15:30:00,26.55,26.65,26.46,26.6,276100.0,26.55,26.65,26.46,26.6,276100.0
2022-04-20 09:30:00,26.77,26.96,26.48,26.56,45555.0,26.77,26.96,26.48,26.56,45555.0
2022-04-20 10:00:00,26.58,26.73,26.39,26.71,97742.0,26.58,26.73,26.39,26.71,97742.0
2022-04-20 10:30:00,26.72,26.74,26.62,26.66,45243.0,26.72,26.74,26.62,26.66,45243.0
2022-04-20 11:00:00,26.65,26.75,26.3,26.43,43250.0,26.65,26.75,26.3,26.43,43250.0
2022-04-20 11:30:00,26.42,26.66,26.41,26.66,56399.0,26.42,26.66,26.41,26.66,56399.0
2022-04-20 12:00:00,26.66,26.69,26.5,26.53,21128.0,26.66,26.69,26.5,26.53,21128.0
2022-04-20 12:30:00,26.55,26.65,26.54,26.64,21533.0,26.55,26.65,26.54,26.64,21533.0
2022-04-20 13:00:00,26.65,26.72,26.59,26.61,22991.0,26.65,26.72,26.59,26.61,22991.0
2022-04-20 13:30:00,26.6,26.67,26.5,26.55,36789.0,26.6,26.67,26.5,26.55,36789.0
2022-04-20 14:00:00,26.56,26.57,26.38,26.44,21741.0,26.56,26.57,26.38,26.44,21741.0
2022-04-20 14:30:00,26.42,26.54,26.42,26.5,26049.0,26.42,26.54,26.42,26.5,26049.0
2022-04-20 15:00:00,26.49,26.58,26.45,26.56,26682.0,26.49,26.58,26.45,26.56,26682.0
2022-04-20 15:30:00,26.56,26.6,26.41,26.42,189584.0,26.56,26.6,26.41,26.42,189584.0
2022-04-21 09:30:00,26.77,26.92,26.38,26.7,72302.0,26.77,26.92,26.38,26.7,72302.0
2022-04-21 10:00:00,26.7,26.71,26.37,26.49,52126.0,26.7,26.71,26.37,26.49,52126.0
2022-04-21 10:30:00,26.49,26.56,26.42,26.52,80382.0,26.49,26.56,26.42,26.52,80382.0
2022-04-21 11:00:00,26.51,26.75,26.49,26.61,61031.0,26.51,26.75,26.49,26.61,61031.0
2022-04-21 11:30:00,26.6,26.62,26.46,26.49,42217.0,26.6,26.62,26.46,26.49,42217.0
2022-04-21 12:00:00,26.49,26.56,26.32,26.34,39241.0,26.49,26.56,26.32,26.34,39241.0
2022-04-21 12:30:00,26.33,26.38,26.22,26.24,24109.0,26.33,26.38,26.22,26.24,24109.0
2022-04-21 13:00:00,26.22,26.27,26.11,26.26,52961.0,26.22,26.27,26.11,26.26,52961.0
2022-04-21 13:30:00,26.27,26.34,26.15,26.15,56607.0,26.27,26.34,26.15,26.15,56607.0
2022-04-21 14:00:00,26.15,26.16,25.76,25.8,286953.0,26.15,26.16,25.76,25.8,286953.0
2022-04-21 14:30:00,25.8,25.95,25.78,25.84,153937.0,25.8,25.95,25.78,25.84,153937.0
2022-04-21 15:00:00,25.83,25.91,25.74,25.9,304407.0,25.83,25.91,25.74,25.9,304407.0
2022-04-21 15:30:00,25.9,26.08,25.88,26.01,338456.0,25.9,26.08,25.88,26.01,338456.0
2022-04-22 09:30:00,24.98,25.38,24.76,25.23,229286.0,24.98,25.38,24.76,25.23,229286.0
2022-04-22 10:00:00,25.23,25.42,25.03,25.15,190828.0,25.23,25.42,25.03,25.15,190828.0
2022-04-22 10:30:00,25.14,25.21,24.78,24.78,117448.0,25.14,25.21,24.78,24.78,117448.0
2022-04-22 11:00:00,24.77,24.81,24.35,24.42,177879.0,24.77,24.81,24.35,24.42,177879.0
2022-04-22 11:30:00,24.44,24.54,24.2,24.22,99936.0,24.44,24.54,24.2,24.22,99936.0
2022-04-22 12:00:00,24.19,24.41,24.17,24.23,69433.0,24.19,24.41,24.17,24.23,69433.0
2022-04-22 12:30:00,24.23,24.42,24.22,24.38,98971.0,24.23,24.42,24.22,24.38,98971.0
2022-04-22 13:00:00,24.39,24.39,24.13,24.23,47677.0,24.39,24.39,24.13,24.23,47677.0
2022-04-22 13:30:00,24.22,24.25,24.02,24.06,81747.0,24.22,24.25,24.02,24.06,81747.0
2022-04-22 14:00:00,24.04,24.14,24.02,24.04,64475.0,24.04,24.14,24.02,24.04,64475.0
2022-04-22 14:30:00,24.03,24.06,23.84,23.87,92573.0,24.03,24.06,23.84,23.87,92573.0
2022-04-22 15:00:00,23.87,23.88,23.73,23.78,126837.0,23.87,23.88,23.73,23.78,126837.0
2022-04-22 15:30:00,23.79,23.97,23.65,23.68,474581.0,23.79,23.97,23.65,23.68,474581.0
2022-04-25 09:30:00,23.51,23.73,23.3,23.4,112394.0,23.51,23.73,23.3,23.4,112394.0
2022-04-25 10:00:00,23.41,23.89,23.4,23.77,123606.0,23.41,23.89,23.4,23.77,123606.0
2022-04-25 10:30:00,23.76,23.94,23.56,23.57,58707.0,23.76,23.94,23.56,23.57,58707.0
2022-04-25 11:00:00,23.56,23.88,23.56,23.84,82255.0,23.56,23.88,23.56,23.84,82255.0
2022-04-25 11:30:00,23.84,23.89,23.73,23.83,54282.0,23.84,23.89,23.73,23.83,54282.0
2022-04-25 12:00:00,23.83,24.24,23.73,24.24,47037.0,23.83,24.24,23.73,24.24,47037.0
2022-04-25 12:30:00,24.23,24.46,24.19,24.34,68316.0,24.23,24.46,24.19,24.34,68316.0
2022-04-25 13:00:00,24.33,24.56,24.28,24.49,45177.0,24.33,24.56,24.28,24.49,45177.0
2022-04-25 13:30:00,24.51,24.66,24.44,24.57,67155.0,24.51,24.66,24.44,24.57,67155.0
2022-04-25 14:00:00,24.59,24.8,24.51,24.78,60268.0,24.59,24.8,24.51,24.78,60268.0
2022-04-25 14:30:00,24.78,24.83,24.64,24.65,60987.0,24.78,24.83,24.64,24.65,60987.0
2022-04-25 15:00:00,24.65,24.8,24.53,24.77,80037.0,24.65,24.8,24.53,24.77,80037.0
2022-04-25 15:30:00,24.77,24.94,24.73,24.92,316442.0,24.77,24.94,24.73,24.92,316442.0
2022-04-26 09:30:00,24.53,24.83,24.46,24.65,60589.0,24.53,24.83,24.46,24.65,60589.0
2022-04-26 10:00:00,24.61,24.87,24.56,24.8,91022.0,24.61,24.87,24.56,24.8,91022.0
2022-04-26 10:30:00,24.8,24.8,24.49,24.56,46451.0,24.8,24.8,24.49,24.56,46451.0
2022-04-26 11:00:00,24.56,24.72,24.42,24.65,61034.0,24.56,24.72,24.42,24.65,61034.0
2022-04-26 11:30:00,24.66,24.79,24.58,24.62,34902.0,24.66,24.79,24.58,24.62,34902.0
2022-04-26 12:00:00,24.63,24.93,24.55,24.86,53414.0,24.63,24.93,24.55,24.86,53414.0
2022-04-26 12:30:00,24.87,24.95,24.79,24.95,26694.0,24.87,24.95,24.79,24.95,26694.0
2022-04-26 13:00:00,24.94,24.95,24.62,24.64,24669.0,24.94,24.95,24.62,24.64,24669.0
2022-04-26 13:30:00,24.64,24.82,24.61,24.82,31242.0,24.64,24.82,24.61,24.82,31242.0
2022-04-26 14:00:00,24.81,24.94,24.76,24.94,41426.0,24.81,24.94,24.76,24.94,41426.0
2022-04-26 14:30:00,24.93,25.0,24.79,24.95,44851.0,24.93,25.0,24.79,24.95,44851.0
2022-04-26 15:00:00,24.94,24.96,24.73,24.75,66169.0,24.94,24.96,24.73,24.75,66169.0
2022-04-26 15:30:00,24.75,24.75,24.62,24.65,192975.0,24.75,24.75,24.62,24.65,192975.0
2022-04-27 09:30:00,24.47,24.77,24.33,24.5,67089.0,24.47,24.77,24.33,24.5,67089.0
2022-04-27 10:00:00,24.55,24.63,24.1,24.14,77077.0,24.55,24.63,24.1,24.14,77077.0
2022-04-27 10:30:00,24.11,24.19,24.01,24.15,77663.0,24.11,24.19,24.01,24.15,77663.0
2022-04-27 11:00:00,24.17,24.5,24.16,24.46,77486.0,24.17,24.5,24.16,24.46,77486.0
2022-04-27 11:30:00,24.48,24.65,24.35,24.44,49628.0,24.48,24.65,24.35,24.44,49628.0
2022-04-27 12:00:00,24.43,24.71,24.37,24.66,46225.0,24.43,24.71,24.37,24.66,46225.0
2022-04-27 12:30:00,24.68,24.68,24.41,24.45,31684.0,24.68,24.68,24.41,24.45,31684.0
2022-04-27 13:00:00,24.43,24.47,24.22,24.33,36054.0,24.43,24.47,24.22,24.33,36054.0
2022-04-27 13:30:00,24.36,24.52,24.27,24.5,22512.0,24.36,24.52,24.27,24.5,22512.0
2022-04-27 14:00:00,24.49,24.57,24.49,24.56,15417.0,24.49,24.57,24.49,24.56,15417.0
2022-04-27 14:30:00,24.56,24.69,24.42,24.44,36288.0,24.56,24.69,24.42,24.44,36288.0
2022-04-27 15:00:00,24.43,24.47,24.33,24.4,29764.0,24.43,24.47,24.33,24.4,29764.0
2022-04-27 15:30:00,24.4,24.43,24.29,24.32,109490.0,24.4,24.43,24.29,24.32,109490.0
2022-04-28 09:30:00,24.68,24.81,24.5,24.53,18995.0,24.68,24.81,24.5,24.53,18995.0
2022-04-28 10:00:00,24.54,24.54,24.1,24.1,43179.0,24.54,24.54,24.1,24.1,43179.0
2022-04-28 10:30:00,24.08,24.14,23.97,24.13,40189.0,24.08,24.14,23.97,24.13,40189.0
2022-04-28 11:00:00,24.12,24.13,23.97,23.99,28211.0,24.12,24.13,23.97,23.99,28211.0
2022-04-28 11:30:00,24.0,24.08,23.91,24.06,28163.0,24.0,24.08,23.91,24.06,28163.0
2022-04-28 12:00:00,24.06,24.23,24.02,24.16,19154.0,24.06,24.23,24.02,24.16,19154.0
2022-04-28 12:30:00,24.17,24.44,24.15,24.42,26252.0,24.17,24.44,24.15,24.42,26252.0
2022-04-28 13:00:00,24.42,24.54,24.37,24.47,27601.0,24.42,24.54,24.37,24.47,27601.0
2022-04-28 13:30:00,24.44,24.56,24.41,24.54,34470.0,24.44,24.56,24.41,24.54,34470.0
2022-04-28 14:00:00,24.54,24.6,24.49,24.53,66430.0,24.54,24.6,24.49,24.53,66430.0
2022-04-28 14:30:00,24.53,24.61,24.5,24.52,71811.0,24.53,24.61,24.5,24.52,71811.0
2022-04-28 15:00:00,24.52,24.63,24.49,24.57,101618.0,24.52,24.63,24.49,24.57,101618.0
2022-04-28 15:30:00,24.57,24.57,24.41,24.47,235056.0,24.57,24.57,24.41,24.47,235056.0
2022-04-29 09:30:00,24.47,24.53,24.15,24.22,46299.0,24.47,24.53,24.15,24.22,46299.0
2022-04-29 10:00:00,24.24,24.38,24.2,24.2,44510.0,24.24,24.38,24.2,24.2,44510.0
2022-04-29 10:30:00,24.2,24.28,24.05,24.21,56716.0,24.2,24.28,24.05,24.21,56716.0
2022-04-29 11:00:00,24.19,24.26,24.11,24.15,33650.0,24.19,24.26,24.11,24.15,33650.0
2022-04-29 11:30:00,24.14,24.3,24.14,24.18,29812.0,24.14,24.3,24.14,24.18,29812.0
2022-04-29 12:00:00,24.19,24.25,24.05,24.1,47829.0,24.19,24.25,24.05,24.1,47829.0
2022-04-29 12:30:00,24.1,24.14,23.89,23.92,45888.0,24.1,24.14,23.89,23.92,45888.0
2022-04-29 13:00:00,23.92,24.06,23.88,24.03,22516.0,23.92,24.06,23.88,24.03,22516.0
2022-04-29 13:30:00,24.04,24.08,23.84,23.86,26721.0,24.04,24.08,23.84,23.86,26721.0
2022-04-29 14:00:00,23.86,23.88,23.76,23.88,22632.0,23.86,23.88,23.76,23.88,22632.0
2022-04-29 14:30:00,23.89,23.92,23.8,23.88,29933.0,23.89,23.92,23.8,23.88,29933.0
2022-04-29 15:00:00,23.87,23.89,23.76,23.84,36060.0,23.87,23.89,23.76,23.84,36060.0
2022-04-29 15:30:00,23.82,23.9,23.69,23.79,152033.0,23.82,23.9,23.69,23.79,152033.0
2022-05-02 09:30:00,23.79,24.07,23.45,23.76,158667.0,23.79,24.07,23.45,23.76,158667.0
2022-05-02 10:00:00,23.75,24.45,23.75,24.37,125243.0,23.75,24.45,23.75,24.37,125243.0
2022-05-02 10:30:00,24.35,24.44,24.2,24.21,83560.0,24.35,24.44,24.2,24.21,83560.0
2022-05-02 11:00:00,24.22,24.23,23.99,23.99,87705.0,24.22,24.23,23.99,23.99,87705.0
2022-05-02 11:30:00,24.0,24.29,23.96,24.29,40476.0,24.0,24.29,23.96,24.29,40476.0
2022-05-02 12:00:00,24.27,24.3,24.16,24.2,25648.0,24.27,24.3,24.16,24.2,25648.0
2022-05-02 12:30:00,24.22,24.29,24.09,24.1,13758.0,24.22,24.29,24.09,24.1,13758.0
2022-05-02 13:00:00,24.11,24.21,24.05,24.2,31357.0,24.11,24.21,24.05,24.2,31357.0
2022-05-02 13:30:00,24.19,24.25,23.95,24.01,26459.0,24.19,24.25,23.95,24.01,26459.0
2022-05-02 14:00:00,24.02,24.14,23.92,24.04,27705.0,24.02,24.14,23.92,24.04,27705.0
2022-05-02 14:30:00,24.02,24.15,23.99,24.08,26906.0,24.02,24.15,23.99,24.08,26906.0
2022-05-02 15:00:00,24.13,24.5,24.1,24.46,33132.0,24.13,24.5,24.1,24.46,33132.0
2022-05-02 15:30:00,24.49,24.59,24.44,24.56,189723.0,24.49,24.59,24.44,24.56,189723.0
2022-05-03 09:30:00,24.55,24.79,24.19,24.24,63045.0,24.55,24.79,24.19,24.24,63045.0
2022-05-03 10:00:00,24.27,24.63,24.25,24.61,34079.0,24.27,24.63,24.25,24.61,34079.0
2022-05-03 10:30:00,24.62,24.65,24.29,24.38,37923.0,24.62,24.65,24.29,24.38,37923.0
2022-05-03 11:00:00,24.35,24.69,24.32,24.61,39316.0,24.35,24.69,24.32,24.61,39316.0
2022-05-03 11:30:00,24.62,24.7,24.57,24.65,21961.0,24.62,24.7,24.57,24.65,21961.0
2022-05-03 12:00:00,24.66,24.72,24.55,24.63,26157.0,24.66,24.72,24.55,24.63,26157.0
2022-05-03 12:30:00,24.62,24.63,24.49,24.5,34772.0,24.62,24.63,24.49,24.5,34772.0
2022-05-03 13:00:00,24.49,24.53,24.37,24.38,300240.0,24.49,24.53,24.37,24.38,300240.0
2022-05-03 13:30:00,24.39,24.45,24.31,24.34,87369.0,24.39,24.45,24.31,24.34,87369.0
2022-05-03 14:00:00,24.33,24.35,24.03,24.1,56421.0,24.33,24.35,24.03,24.1,56421.0
2022-05-03 14:30:00,24.11,24.24,24.0,24.21,77807.0,24.11,24.24,24.0,24.21,77807.0
2022-05-03 15:00:00,24.22,24.28,24.14,24.21,284581.0,24.22,24.28,24.14,24.21,284581.0
2022-05-03 15:30:00,24.21,24.31,24.09,24.13,311387.0,24.21,24.31,24.09,24.13,311387.0
2022-05-04 09:30:00,24.15,24.26,23.88,24.06,34764.0,24.15,24.26,23.88,24.06,34764.0
2022-05-04 10:00:00,24.08,24.18,23.94,24.04,23366.0,24.08,24.18,23.94,24.04,23366.0
2022-05-04 10:30:00,24.02,24.02,23.85,23.93,44443.0,24.02,24.02,23.85,23.93,44443.0
2022-05-04 11:00:00,23.93,24.23,23.9,24.14,48924.0,23.93,24.23,23.9,24.14,48924.0
2022-05-04 11:30:00,24.14,24.15,23.91,23.94,59680.0,24.14,24.15,23.91,23.94,59680.0
2022-05-04 12:00:00,23.95,24.2,23.91,24.19,31059.0,23.95,24.2,23.91,24.19,31059.0
2022-05-04 12:30:00,24.19,24.21,24.07,24.12,42790.0,24.19,24.21,24.07,24.12,42790.0
2022-05-04 13:00:00,24.13,24.15,23.98,24.01,22747.0,24.13,24.15,23.98,24.01,22747.0
2022-05-04 13:30:00,24.02,24.06,23.87,24.02,24039.0,24.02,24.06,23.87,24.02,24039.0
2022-05-04 14:00:00,24.05,24.18,23.86,24.12,46004.0,24.05,24.18,23.86,24.12,46004.0
2022-05-04 14:30:00,24.14,24.55,23.85,24.5,97901.0,24.14,24.55,23.85,24.5,97901.0
2022-05-04 15:00:00,24.51,24.86,24.47,24.84,70425.0,24.51,24.86,24.47,24.84,70425.0
2022-05-04 15:30:00,24.84,25.13,24.83,25.07,219309.0,24.84,25.13,24.83,25.07,219309.0
2022-05-05 09:30:00,24.59,24.77,24.25,24.26,44726.0,24.59,24.77,24.25,24.26,44726.0
2022-05-05 10:00:00,24.28,24.33,24.04,24.05,34550.0,24.28,24.33,24.04,24.05,34550.0
2022-05-05 10:30:00,24.03,24.24,23.93,24.08,61276.0,24.03,24.24,23.93,24.08,61276.0
2022-05-05 11:00:00,24.09,24.09,23.92,23.99,78695.0,24.09,24.09,23.92,23.99,78695.0
2022-05-05 11:30:00,24.0,24.19,23.93,23.94,45579.0,24.0,24.19,23.93,23.94,45579.0
2022-05-05 12:00:00,23.94,24.23,23.88,24.19,61382.0,23.94,24.23,23.88,24.19,61382.0
2022-05-05 12:30:00,24.17,24.35,24.11,24.35,37770.0,24.17,24.35,24.11,24.35,37770.0
2022-05-05 13:00:00,24.38,24.55,24.25,24.29,46623.0,24.38,24.55,24.25,24.29,46623.0
2022-05-05 13:30:00,24.28,24.46,24.22,24.27,59220.0,24.28,24.46,24.22,24.27,59220.0
2022-05-05 14:00:00,24.27,24.39,24.17,24.19,80155.0,24.27,24.39,24.17,24.19,80155.0
2022-05-05 14:30:00,24.17,24.27,24.12,24.13,41049.0,24.17,24.27,24.12,24.13,41049.0
2022-05-05 15:00:00,24.14,24.15,23.97,23.98,67674.0,24.14,24.15,23.97,23.98,67674.0
2022-05-05 15:30:00,23.97,24.28,23.94,24.27,188658.0,23.97,24.28,23.94,24.27,188658.0
2022-05-06 09:30:00,24.05,24.1,23.02,23.17,55230.0,24.05,24.1,23.02,23.17,55230.0
2022-05-06 10:00:00,23.15,23.69,23.14,23.5,79199.0,23.15,23.69,23.14,23.5,79199.0
2022-05-06 10:30:00,23.5,23.65,23.3,23.59,47476.0,23.5,23.65,23.3,23.59,47476.0
2022-05-06 11:00:00,23.59,23.71,23.49,23.59,31209.0,23.59,23.71,23.49,23.59,31209.0
2022-05-06 11:30:00,23.6,23.62,23.39,23.48,34724.0,23.6,23.62,23.39,23.48,34724.0
2022-05-06 12:00:00,23.45,23.73,23.37,23.6,37537.0,23.45,23.73,23.37,23.6,37537.0
2022-05-06 12:30:00,23.59,23.71,23.51,23.7,26690.0,23.59,23.71,23.51,23.7,26690.0
2022-05-06 13:00:00,23.7,23.71,23.44,23.54,35912.0,23.7,23.71,23.44,23.54,35912.0
2022-05-06 13:30:00,23.54,23.56,23.31,23.32,28470.0,23.54,23.56,23.31,23.32,28470.0
2022-05-06 14:00:00,23.3,23.31,23.15,23.25,44341.0,23.3,23.31,23.15,23.25,44341.0
2022-05-06 14:30:00,23.24,23.34,23.13,23.25,56698.0,23.24,23.34,23.13,23.25,56698.0
2022-05-06 15:00:00,23.23,23.24,23.08,23.16,56881.0,23.23,23.24,23.08,23.16,56881.0
2022-05-06 15:30:00,23.16,23.28,23.11,23.15,221391.0,23.16,23.28,23.11,23.15,221391.0
2022-05-09 09:30:00,23.02,23.49,22.79,23.47,73691.0,23.02,23.49,22.79,23.47,73691.0
2022-05-09 10:00:00,23.49,23.62,23.35,23.37,69125.0,23.49,23.62,23.35,23.37,69125.0
2022-05-09 10:30:00,23.34,23.39,23.11,23.18,63185.0,23.34,23.39,23.11,23.18,63185.0
2022-05-09 11:00:00,23.19,23.29,23.03,23.13,78576.0,23.19,23.29,23.03,23.13,78576.0
2022-05-09 11:30:00,23.12,23.43,23.08,23.41,60544.0,23.12,23.43,23.08,23.41,60544.0
2022-05-09 12:00:00,23.4,23.66,23.39,23.56,55974.0,23.4,23.66,23.39,23.56,55974.0
2022-05-09 12:30:00,23.54,23.64,23.3,23.33,38788.0,23.54,23.64,23.3,23.33,38788.0
2022-05-09 13:00:00,23.3,23.43,23.3,23.42,41406.0,23.3,23.43,23.3,23.42,41406.0
2022-05-09 13:30:00,23.43,23.5,23.32,23.46,42549.0,23.43,23.5,23.32,23.46,42549.0
2022-05-09 14:00:00,23.46,23.52,23.3,23.34,61170.0,23.46,23.52,23.3,23.34,61170.0
2022-05-09 14:30:00,23.34,23.45,23.23,23.43,72480.0,23.34,23.45,23.23,23.43,72480.0
2022-05-09 15:00:00,23.44,23.53,23.27,23.3,87867.0,23.44,23.53,23.27,23.3,87867.0
2022-05-09 15:30:00,23.29,23.32,23.11,23.24,261411.0,23.29,23.32,23.11,23.24,261411.0
2022-05-10 09:30:00,23.61,23.65,23.06,23.21,53383.0,23.61,23.65,23.06,23.21,53383.0
2022-05-10 10:00:00,23.16,23.36,23.08,23.17,34260.0,23.16,23.36,23.08,23.17,34260.0
2022-05-10 10:30:00,23.21,23.25,23.0,23.0,67132.0,23.21,23.25,23.0,23.0,67132.0
2022-05-10 11:00:00,23.02,23.03,22.6,22.67,50857.0,23.02,23.03,22.6,22.67,50857.0
2022-05-10 11:30:00,22.69,22.76,22.42,22.53,47818.0,22.69,22.76,22.42,22.53,47818.0
2022-05-10 12:00:00,22.53,22.66,22.37,22.46,34389.0,22.53,22.66,22.37,22.46,34389.0
2022-05-10 12:30:00,22.45,22.65,22.4,22.44,40882.0,22.45,22.65,22.4,22.44,40882.0
2022-05-10 13:00:00,22.43,22.65,22.4,22.64,47833.0,22.43,22.65,22.4,22.64,47833.0
2022-05-10 13:30:00,22.66,23.01,22.64,23.01,36945.0,22.66,23.01,22.64,23.01,36945.0
2022-05-10 14:00:00,23.0,23.06,22.77,22.81,50916.0,23.0,23.06,22.77,22.81,50916.0
2022-05-10 14:30:00,22.8,22.92,22.69,22.8,52042.0,22.8,22.92,22.69,22.8,52042.0
2022-05-10 15:00:00,22.82,22.95,22.69,22.76,52693.0,22.82,22.95,22.69,22.76,52693.0
2022-05-10 15:30:00,22.74,22.85,22.67,22.81,217619.0,22.74,22.85,22.67,22.81,217619.0
2022-05-11 09:30:00,22.94,22.94,22.21,22.81,61379.0,22.94,22.94,22.21,22.81,61379.0
2022-05-11 10:00:00,22.76,23.0,22.75,23.0,101050.0,22.76,23.0,22.75,23.0,101050.0
2022-05-11 10:30:00,22.98,23.05,22.46,22.57,123095.0,22.98,23.05,22.46,22.57,123095.0
2022-05-11 11:00:00,22.57,22.57,22.06,22.29,99854.0,22.57,22.57,22.06,22.29,99854.0
2022-05-11 11:30:00,22.26,22.48,22.22,22.27,29301.0,22.26,22.48,22.22,22.27,29301.0
2022-05-11 12:00:00,22.27,22.27,22.03,22.06,28690.0,22.27,22.27,22.03,22.06,28690.0
2022-05-11 12:30:00,22.06,22.09,21.83,21.88,67218.0,22.06,22.09,21.83,21.88,67218.0
2022-05-11 13:00:00,21.87,21.94,21.66,21.67,100082.0,21.87,21.94,21.66,21.67,100082.0
2022-05-11 13:30:00,21.66,21.81,21.6,21.66,47113.0,21.66,21.81,21.6,21.66,47113.0
2022-05-11 14:00:00,21.66,21.91,21.66,21.75,75428.0,21.66,21.91,21.66,21.75,75428.0
2022-05-11 14:30:00,21.73,21.86,21.59,21.63,66125.0,21.73,21.86,21.59,21.63,66125.0
2022-05-11 15:00:00,21.63,21.79,21.6,21.76,131087.0,21.63,21.79,21.6,21.76,131087.0
2022-05-11 15:30:00,21.76,21.81,21.47,21.53,341321.0,21.76,21.81,21.47,21.53,341321.0
2022-05-12 09:30:00,21.55,21.91,21.35,21.82,95870.0,21.55,21.91,21.35,21.82,95870.0
2022-05-12 10:00:00,21.8,22.41,21.76,22.26,123454.0,21.8,22.41,21.76,22.26,123454.0
2022-05-12 10:30:00,22.28,22.46,22.19,22.45,92684.0,22.28,22.46,22.19,22.45,92684.0
2022-05-12 11:00:00,22.45,22.61,22.41,22.48,75808.0,22.45,22.61,22.41,22.48,75808.0
2022-05-12 11:30:00,22.49,22.52,22.01,22.03,74780.0,22.49,22.52,22.01,22.03,74780.0
2022-05-12 12:00:00,22.01,22.07,21.91,22.04,45102.0,22.01,22.07,21.91,22.04,45102.0
2022-05-12 12:30:00,22.04,22.18,22.0,22.03,43625.0,22.04,22.18,22.0,22.03,43625.0
2022-05-12 13:00:00,22.02,22.06,21.79,21.82,41110.0,22.02,22.06,21.79,21.82,41110.0
2022-05-12 13:30:00,21.82,21.87,21.54,21.62,61710.0,21.82,21.87,21.54,21.62,61710.0
2022-05-12 14:00:00,21.62,21.7,21.54,21.64,57830.0,21.62,21.7,21.54,21.64,57830.0
2022-05-12 14:30:00,21.67,21.71,21.54,21.64,64545.0,21.67,21.71,21.54,21.64,64545.0
2022-05-12 15:00:00,21.66,21.97,21.62,21.87,110438.0,21.66,21.97,21.62,21.87,110438.0
2022-05-12 15:30:00,21.86,22.23,21.86,22.22,305597.0,21.86,22.23,21.86,22.22,305597.0
2022-05-13 09:30:00,22.32,22.87,22.23,22.61,71132.0,22.32,22.87,22.23,22.61,71132.0
2022-05-13 10:00:00,22.63,22.75,22.46,22.66,76431.0,22.63,22.75,22.46,22.66,76431.0
2022-05-13 10:30:00,22.67,22.73,22.47,22.55,68477.0,22.67,22.73,22.47,22.55,68477.0
2022-05-13 11:00:00,22.53,22.73,22.48,22.69,45091.0,22.53,22.73,22.48,22.69,45091.0
2022-05-13 11:30:00,22.7,22.71,22.55,22.6,28524.0,22.7,22.71,22.55,22.6,28524.0
2022-05-13 12:00:00,22.6,22.81,22.59,22.75,42245.0,22.6,22.81,22.59,22.75,42245.0
2022-05-13 12:30:00,22.76,22.83,22.69,22.83,54819.0,22.76,22.83,22.69,22.83,54819.0
2022-05-13 13:00:00,22.84,22.92,22.77,22.84,56462.0,22.84,22.92,22.77,22.84,56462.0
2022-05-13 13:30:00,22.83,22.86,22.56,22.58,70500.0,22.83,22.86,22.56,22.58,70500.0
2022-05-13 14:00:00,22.58,22.68,22.49,22.55,59579.0,22.58,22.68,22.49,22.55,59579.0
2022-05-13 14:30:00,22.55,22.79,22.55,22.74,53674.0,22.55,22.79,22.55,22.74,53674.0
2022-05-13 15:00:00,22.76,22.88,22.75,22.79,64817.0,22.76,22.88,22.75,22.79,64817.0
2022-05-13 15:30:00,22.79,22.81,22.63,22.73,236858.0,22.79,22.81,22.63,22.73,236858.0
2022-05-16 09:30:00,22.43,22.69,21.9,22.12,139490.0,22.43,22.69,21.9,22.12,139490.0
2022-05-16 10:00:00,22.11,22.55,22.05,22.5,97121.0,22.11,22.55,22.05,22.5,97121.0
2022-05-16 10:30:00,22.51,22.58,22.27,22.27,72912.0,22.51,22.58,22.27,22.27,72912.0
2022-05-16 11:00:00,22.26,22.34,22.17,22.18,54476.0,22.26,22.34,22.17,22.18,54476.0
2022-05-16 11:30:00,22.17,22.41,22.1,22.39,52077.0,22.17,22.41,22.1,22.39,52077.0
2022-05-16 12:00:00,22.39,22.47,22.29,22.3,58979.0,22.39,22.47,22.29,22.3,58979.0
2022-05-16 12:30:00,22.29,22.33,22.22,22.29,153013.0,22.29,22.33,22.22,22.29,153013.0
2022-05-16 13:00:00,22.26,22.53,22.24,22.49,48257.0,22.26,22.53,22.24,22.49,48257.0
2022-05-16 13:30:00,22.51,22.53,22.44,22.48,66672.0,22.51,22.53,22.44,22.48,66672.0
2022-05-16 14:00:00,22.48,22.58,22.41,22.58,64202.0,22.48,22.58,22.41,22.58,64202.0
2022-05-16 14:30:00,22.58,22.67,22.58,22.65,48912.0,22.58,22.67,22.58,22.65,48912.0
2022-05-16 15:00:00,22.65,22.69,22.54,22.58,59996.0,22.65,22.69,22.54,22.58,59996.0
2022-05-16 15:30:00,22.57,22.75,22.53,22.69,412482.0,22.57,22.75,22.53,22.69,412482.0
2022-05-17 09:30:00,23.03,23.36,22.84,23.0,81000.0,23.03,23.36,22.84,23.0,81000.0
2022-05-17 10:00:00,23.03,23.07,22.54,22.54,95742.0,23.03,23.07,22.54,22.54,95742.0
2022-05-17 10:30:00,22.53,22.55,22.3,22.36,91377.0,22.53,22.55,22.3,22.36,91377.0
2022-05-17 11:00:00,22.37,22.67,22.37,22.61,59792.0,22.37,22.67,22.37,22.61,59792.0
2022-05-17 11:30:00,22.61,22.8,22.59,22.8,47907.0,22.61,22.8,22.59,22.8,47907.0
2022-05-17 12:00:00,22.8,22.94,22.73,22.92,47299.0,22.8,22.94,22.73,22.92,47299.0
2022-05-17 12:30:00,22.91,22.99,22.83,22.86,32852.0,22.91,22.99,22.83,22.86,32852.0
2022-05-17 13:00:00,22.87,23.04,22.82,23.02,45070.0,22.87,23.04,22.82,23.02,45070.0
2022-05-17 13:30:00,23.03,23.15,23.02,23.1,133507.0,23.03,23.15,23.02,23.1,133507.0
2022-05-17 14:00:00,23.1,23.21,22.93,23.15,90722.0,23.1,23.21,22.93,23.15,90722.0
2022-05-17 14:30:00,23.14,23.33,23.08,23.28,72601.0,23.14,23.33,23.08,23.28,72601.0
2022-05-17 15:00:00,23.28,23.43,23.27,23.42,152726.0,23.28,23.43,23.27,23.42,152726.0
2022-05-17 15:30:00,23.41,23.66,23.34,23.65,620306.0,23.41,23.66,23.34,23.65,620306.0
2022-05-18 09:30:00,22.53,22.86,21.63,22.17,191065.0,22.53,22.86,21.63,22.17,191065.0
2022-05-18 10:00:00,22.2,22.47,22.04,22.3,148333.0,22.2,22.47,22.04,22.3,148333.0
2022-05-18 10:30:00,22.28,22.29,22.08,22.22,103740.0,22.28,22.29,22.08,22.22,103740.0
2022-05-18 11:00:00,22.22,22.22,21.81,21.86,116319.0,22.22,22.22,21.81,21.86,116319.0
2022-05-18 11:30:00,21.85,22.06,21.75,21.75,51056.0,21.85,22.06,21.75,21.75,51056.0
2022-05-18 12:00:00,21.75,21.76,21.46,21.56,82930.0,21.75,21.76,21.46,21.56,82930.0
2022-05-18 12:30:00,21.56,21.7,21.52,21.6,37192.0,21.56,21.7,21.52,21.6,37192.0
2022-05-18 13:00:00,21.6,21.68,21.29,21.38,53380.0,21.6,21.68,21.29,21.38,53380.0
2022-05-18 13:30:00,21.37,21.45,21.21,21.34,114370.0,21.37,21.45,21.21,21.34,114370.0
2022-05-18 14:00:00,21.34,21.37,21.28,21.36,51022.0,21.34,21.37,21.28,21.36,51022.0
2022-05-18 14:30:00,21.36,21.37,21.04,21.05,80792.0,21.36,21.37,21.04,21.05,80792.0
2022-05-18 15:00:00,21.05,21.13,20.97,21.0,95664.0,21.05,21.13,20.97,21.0,95664.0
2022-05-18 15:30:00,21.0,21.26,20.99,21.11,273711.0,21.0,21.26,20.99,21.11,273711.0
2022-05-19 09:30:00,20.65,20.75,20.27,20.29,178748.0,20.65,20.75,20.27,20.29,178748.0
2022-05-19 10:00:00,20.31,20.87,20.3,20.69,110830.0,20.31,20.87,20.3,20.69,110830.0
2022-05-19 10:30:00,20.68,20.87,20.39,20.67,107233.0,20.68,20.87,20.39,20.67,107233.0
2022-05-19 11:00:00,20.69,20.72,20.45,20.46,69090.0,20.69,20.72,20.45,20.46,69090.0
2022-05-19 11:30:00,20.46,20.79,20.46,20.72,94818.0,20.46,20.79,20.46,20.72,94818.0
2022-05-19 12:00:00,20.71,20.76,20.56,20.67,71659.0,20.71,20.76,20.56,20.67,71659.0
2022-05-19 12:30:00,20.67,20.69,20.41,20.53,99626.0,20.67,20.69,20.41,20.53,99626.0
2022-05-19 13:00:00,20.54,20.6,20.46,20.56,69902.0,20.54,20.6,20.46,20.56,69902.0
2022-05-19 13:30:00,20.55,20.87,20.52,20.83,79350.0,20.55,20.87,20.52,20.83,79350.0
2022-05-19 14:00:00,20.84,20.84,20.7,20.76,61604.0,20.84,20.84,20.7,20.76,61604.0
2022-05-19 14:30:00,20.73,20.8,20.62,20.77,70936.0,20.73,20.8,20.62,20.77,70936.0
2022-05-19 15:00:00,20.77,20.82,20.52,20.53,92110.0,20.77,20.82,20.52,20.53,92110.0
2022-05-19 15:30:00,20.53,20.54,20.27,20.27,488247.0,20.53,20.54,20.27,20.27,488247.0
2022-05-20 09:30:00,20.5,20.5,20.05,20.15,120556.0,20.5,20.5,20.05,20.15,120556.0
2022-05-20 10:00:00,20.17,20.4,19.99,20.16,143021.0,20.17,20.4,19.99,20.16,143021.0
2022-05-20 10:30:00,20.14,20.16,19.86,19.91,153210.0,20.14,20.16,19.86,19.91,153210.0
2022-05-20 11:00:00,19.91,19.99,19.78,19.92,188413.0,19.91,19.99,19.78,19.92,188413.0
2022-05-20 11:30:00,19.92,20.06,19.85,19.92,72588.0,19.92,20.06,19.85,19.92,72588.0
2022-05-20 12:00:00,19.91,19.93,19.65,19.69,83576.0,19.91,19.93,19.65,19.69,83576.0
2022-05-20 12:30:00,19.69,19.75,19.54,19.59,139548.0,19.69,19.75,19.54,19.59,139548.0
2022-05-20 13:00:00,19.58,19.65,19.53,19.59,78339.0,19.58,19.65,19.53,19.59,78339.0
2022-05-20 13:30:00,19.59,19.8,19.57,19.71,158455.0,19.59,19.8,19.57,19.71,158455.0
2022-05-20 14:00:00,19.72,19.76,19.52,19.59,111809.0,19.72,19.76,19.52,19.59,111809.0
2022-05-20 14:30:00,19.6,19.81,19.54,19.66,131766.0,19.6,19.81,19.54,19.66,131766.0
2022-05-20 15:00:00,19.67,19.77,19.56,19.73,119126.0,19.67,19.77,19.56,19.73,119126.0
2022-05-20 15:30:00,19.74,19.99,19.7,19.98,430905.0,19.74,19.99,19.7,19.98,430905.0
2022-05-23 09:30:00,19.95,20.68,19.74,19.9,244095.0,19.95,20.68,19.74,19.9,244095.0
2022-05-23 10:00:00,19.88,19.89,19.11,19.21,526997.0,19.88,19.89,19.11,19.21,526997.0
2022-05-23 10:30:00,19.22,19.55,19.15,19.31,492649.0,19.22,19.55,19.15,19.31,492649.0
2022-05-23 11:00:00,19.31,19.62,19.3,19.54,255718.0,19.31,19.62,19.3,19.54,255718.0
2022-05-23 11:30:00,19.54,19.67,19.49,19.55,256549.0,19.54,19.67,19.49,19.55,256549.0
2022-05-23 12:00:00,19.55,19.66,19.45,19.46,101546.0,19.55,19.66,19.45,19.46,101546.0
2022-05-23 12:30:00,19.46,19.48,19.19,19.23,178288.0,19.46,19.48,19.19,19.23,178288.0
2022-05-23 13:00:00,19.23,19.26,19.09,19.22,132558.0,19.23,19.26,19.09,19.22,132558.0
2022-05-23 13:30:00,19.22,19.27,19.16,19.25,151143.0,19.22,19.27,19.16,19.25,151143.0
2022-05-23 14:00:00,19.26,19.33,19.22,19.28,109032.0,19.26,19.33,19.22,19.28,109032.0
2022-05-23 14:30:00,19.28,19.51,19.19,19.5,358114.0,19.28,19.51,19.19,19.5,358114.0
2022-05-23 15:00:00,19.5,19.55,19.31,19.36,229312.0,19.5,19.55,19.31,19.36,229312.0
2022-05-23 15:30:00,19.37,19.55,19.31,19.54,707313.0,19.37,19.55,19.31,19.54,707313.0
2022-05-24 09:30:00,18.42,18.74,18.27,18.55,473999.0,18.42,18.74,18.27,18.55,473999.0
2022-05-24 10:00:00,18.57,18.72,18.37,18.59,325528.0,18.57,18.72,18.37,18.59,325528.0
2022-05-24 10:30:00,18.59,18.6,18.3,18.42,360399.0,18.59,18.6,18.3,18.42,360399.0
2022-05-24 11:00:00,18.43,18.45,18.08,18.22,600411.0,18.43,18.45,18.08,18.22,600411.0
2022-05-24 11:30:00,18.23,18.56,18.12,18.5,388245.0,18.23,18.56,18.12,18.5,388245.0
2022-05-24 12:00:00,18.49,18.82,18.4,18.61,230519.0,18.49,18.82,18.4,18.61,230519.0
2022-05-24 12:30:00,18.61,18.66,18.35,18.46,268922.0,18.61,18.66,18.35,18.46,268922.0
2022-05-24 13:00:00,18.46,18.5,18.33,18.37,159197.0,18.46,18.5,18.33,18.37,159197.0
2022-05-24 13:30:00,18.37,18.43,18.22,18.22,132093.0,18.37,18.43,18.22,18.22,132093.0
2022-05-24 14:00:00,18.22,18.36,18.12,18.3,251202.0,18.22,18.36,18.12,18.3,251202.0
2022-05-24 14:30:00,18.29,18.54,18.19,18.22,259503.0,18.29,18.54,18.19,18.22,259503.0
2022-05-24 15:00:00,18.21,18.23,17.91,18.06,416900.0,18.21,18.23,17.91,18.06,416900.0
2022-05-24 15:30:00,18.06,18.28,17.84,17.92,995412.0,18.06,18.28,17.84,17.92,995412.0
2022-05-25 09:30:00,17.95,19.21,17.81,19.2,781687.0,17.95,19.21,17.81,19.2,781687.0
2022-05-25 10:00:00,19.2,20.26,19.2,20.23,707134.0,19.2,20.26,19.2,20.23,707134.0
2022-05-25 10:30:00,20.23,20.38,19.76,19.81,700396.0,20.23,20.38,19.76,19.81,700396.0
2022-05-25 11:00:00,19.8,20.25,19.69,20.06,695666.0,19.8,20.25,19.69,20.06,695666.0
2022-05-25 11:30:00,20.05,20.22,19.86,20.21,314140.0,20.05,20.22,19.86,20.21,314140.0
2022-05-25 12:00:00,20.22,20.48,19.95,20.09,369082.0,20.22,20.48,19.95,20.09,369082.0
2022-05-25 12:30:00,20.11,20.31,20.05,20.18,165143.0,20.11,20.31,20.05,20.18,165143.0
2022-05-25 13:00:00,20.17,20.38,19.9,20.38,244545.0,20.17,20.38,19.9,20.38,244545.0
2022-05-25 13:30:00,20.38,20.43,20.26,20.35,243926.0,20.38,20.43,20.26,20.35,243926.0
2022-05-25 14:00:00,20.35,20.52,20.17,20.51,319195.0,20.35,20.52,20.17,20.51,319195.0
2022-05-25 14:30:00,20.5,20.66,20.43,20.6,265257.0,20.5,20.66,20.43,20.6,265257.0
2022-05-25 15:00:00,20.6,20.82,20.51,20.81,360410.0,20.6,20.82,20.51,20.81,360410.0
2022-05-25 15:30:00,20.81,20.98,20.62,20.78,1184908.0,20.81,20.98,20.62,20.78,1184908.0
2022-05-26 09:30:00,21.01,21.72,21.01,21.42,373716.0,21.01,21.72,21.01,21.42,373716.0
2022-05-26 10:00:00,21.4,21.64,21.17,21.4,321715.0,21.4,21.64,21.17,21.4,321715.0
2022-05-26 10:30:00,21.4,21.46,21.05,21.09,150151.0,21.4,21.46,21.05,21.09,150151.0
2022-05-26 11:00:00,21.07,21.26,21.07,21.24,203147.0,21.07,21.26,21.07,21.24,203147.0
2022-05-26 11:30:00,21.24,21.25,21.02,21.1,264656.0,21.24,21.25,21.02,21.1,264656.0
2022-05-26 12:00:00,21.09,21.36,21.09,21.35,241293.0,21.09,21.36,21.09,21.35,241293.0
2022-05-26 12:30:00,21.35,21.36,21.11,21.28,168192.0,21.35,21.36,21.11,21.28,168192.0
2022-05-26 13:00:00,21.29,21.43,21.28,21.38,100566.0,21.29,21.43,21.28,21.38,100566.0
2022-05-26 13:30:00,21.39,21.44,21.35,21.41,93344.0,21.39,21.44,21.35,21.41,93344.0
2022-05-26 14:00:00,21.42,21.42,21.24,21.27,125593.0,21.42,21.42,21.24,21.27,125593.0
2022-05-26 14:30:00,21.27,21.27,21.06,21.08,131807.0,21.27,21.27,21.06,21.08,131807.0
2022-05-26 15:00:00,21.07,21.11,20.81,20.95,209117.0,21.07,21.11,20.81,20.95,209117.0
2022-05-26 15:30:00,20.95,20.98,20.74,20.84,567097.0,20.95,20.98,20.74,20.84,567097.0
2022-05-27 09:30:00,19.98,21.29,19.95,21.2,449884.0,19.98,21.29,19.95,21.2,449884.0
2022-05-27 10:00:00,21.2,21.36,20.83,20.85,304033.0,21.2,21.36,20.83,20.85,304033.0
2022-05-27 10:30:00,20.86,20.92,20.57,20.76,320861.0,20.86,20.92,20.57,20.76,320861.0
2022-05-27 11:00:00,20.77,21.02,20.71,21.01,190227.0,20.77,21.02,20.71,21.01,190227.0
2022-05-27 11:30:00,21.02,21.17,20.97,21.06,154087.0,21.02,21.17,20.97,21.06,154087.0
2022-05-27 12:00:00,21.07,21.41,21.05,21.37,134311.0,21.07,21.41,21.05,21.37,134311.0
2022-05-27 12:30:00,21.38,21.51,21.15,21.29,267920.0,21.38,21.51,21.15,21.29,267920.0
2022-05-27 13:00:00,21.28,21.41,21.25,21.39,102809.0,21.28,21.41,21.25,21.39,102809.0
2022-05-27 13:30:00,21.39,21.39,21.15,21.33,199628.0,21.39,21.39,21.15,21.33,199628.0
2022-05-27 14:00:00,21.34,21.42,21.32,21.37,102676.0,21.34,21.42,21.32,21.37,102676.0
2022-05-27 14:30:00,21.38,21.52,21.38,21.51,125304.0,21.38,21.52,21.38,21.51,125304.0
2022-05-27 15:00:00,21.51,21.72,21.48,21.66,209342.0,21.51,21.72,21.48,21.66,209342.0
2022-05-27 15:30:00,21.66,21.78,21.6,21.69,506004.0,21.66,21.78,21.6,21.69,506004.0
2022-05-31 09:30:00,21.38,21.45,20.94,20.98,260346.0,21.38,21.45,20.94,20.98,260346.0
2022-05-31 10:00:00,20.97,21.32,20.9,21.19,159278.0,20.97,21.32,20.9,21.19,159278.0
2022-05-31 10:30:00,21.19,21.26,20.97,21.04,155131.0,21.19,21.26,20.97,21.04,155131.0
2022-05-31 11:00:00,21.03,21.03,20.8,20.87,124839.0,21.03,21.03,20.8,20.87,124839.0
2022-05-31 11:30:00,20.85,21.27,20.82,21.17,131425.0,20.85,21.27,20.82,21.17,131425.0
2022-05-31 12:00:00,21.18,21.25,21.08,21.15,64128.0,21.18,21.25,21.08,21.15,64128.0
2022-05-31 12:30:00,21.16,21.22,21.13,21.17,62874.0,21.16,21.22,21.13,21.17,62874.0
2022-05-31 13:00:00,21.17,21.2,21.09,21.15,134494.0,21.17,21.2,21.09,21.15,134494.0
2022-05-31 13:30:00,21.14,21.39,21.14,21.39,131980.0,21.14,21.39,21.14,21.39,131980.0
2022-05-31 14:00:00,21.39,21.39,21.17,21.21,82915.0,21.39,21.39,21.17,21.21,82915.0
2022-05-31 14:30:00,21.21,21.24,21.07,21.17,113162.0,21.21,21.24,21.07,21.17,113162.0
2022-05-31 15:00:00,21.17,21.32,21.09,21.3,103882.0,21.17,21.32,21.09,21.3,103882.0
2022-05-31 15:30:00,21.31,21.35,21.0,21.05,326652.0,21.31,21.35,21.0,21.05,326652.0
2022-06-01 09:30:00,21.39,21.7,20.95,21.05,228175.0,21.39,21.7,20.95,21.05,228175.0
2022-06-01 10:00:00,21.06,21.1,20.8,20.96,185284.0,21.06,21.1,20.8,20.96,185284.0
2022-06-01 10:30:00,20.97,21.11,20.87,21.05,130312.0,20.97,21.11,20.87,21.05,130312.0
2022-06-01 11:00:00,21.04,21.12,20.97,21.04,180052.0,21.04,21.12,20.97,21.04,180052.0
2022-06-01 11:30:00,21.05,21.11,20.98,21.06,84374.0,21.05,21.11,20.98,21.06,84374.0
2022-06-01 12:00:00,21.05,21.24,21.02,21.2,96292.0,21.05,21.24,21.02,21.2,96292.0
2022-06-01 12:30:00,21.19,21.36,21.16,21.34,78098.0,21.19,21.36,21.16,21.34,78098.0
2022-06-01 13:00:00,21.34,21.48,21.28,21.46,300129.0,21.34,21.48,21.28,21.46,300129.0
2022-06-01 13:30:00,21.47,21.66,21.44,21.66,140310.0,21.47,21.66,21.44,21.66,140310.0
2022-06-01 14:00:00,21.66,21.92,21.6,21.86,219762.0,21.66,21.92,21.6,21.86,219762.0
2022-06-01 14:30:00,21.86,22.02,21.86,21.98,195171.0,21.86,22.02,21.86,21.98,195171.0
2022-06-01 15:00:00,21.98,22.14,21.95,22.05,331027.0,21.98,22.14,21.95,22.05,331027.0
2022-06-01 15:30:00,22.04,22.15,21.94,21.94,513683.0,22.04,22.15,21.94,21.94,513683.0
2022-06-02 09:30:00,22.06,22.35,21.7,21.84,164439.0,22.06,22.35,21.7,21.84,164439.0
2022-06-02 10:00:00,21.82,22.18,21.81,22.02,177907.0,21.82,22.18,21.81,22.02,177907.0
2022-06-02 10:30:00,22.04,22.15,21.84,21.88,106365.0,22.04,22.15,21.84,21.88,106365.0
2022-06-02 11:00:00,21.88,22.0,21.83,21.86,135405.0,21.88,22.0,21.83,21.86,135405.0
2022-06-02 11:30:00,21.88,21.91,21.69,21.73,119500.0,21.88,21.91,21.69,21.73,119500.0
2022-06-02 12:00:00,21.73,21.88,21.72,21.86,105996.0,21.73,21.88,21.72,21.86,105996.0
2022-06-02 12:30:00,21.86,21.94,21.79,21.82,87359.0,21.86,21.94,21.79,21.82,87359.0
2022-06-02 13:00:00,21.82,21.85,21.76,21.8,76921.0,21.82,21.85,21.76,21.8,76921.0
2022-06-02 13:30:00,21.81,21.84,21.73,21.75,88320.0,21.81,21.84,21.73,21.75,88320.0
2022-06-02 14:00:00,21.73,21.81,21.65,21.65,82790.0,21.73,21.81,21.65,21.65,82790.0
2022-06-02 14:30:00,21.64,21.66,21.32,21.34,169868.0,21.64,21.66,21.32,21.34,169868.0
2022-06-02 15:00:00,21.34,21.45,21.32,21.39,160751.0,21.34,21.45,21.32,21.39,160751.0
2022-06-02 15:30:00,21.39,21.62,21.39,21.61,456136.0,21.39,21.62,21.39,21.61,456136.0
2022-06-03 09:30:00,21.57,22.12,21.57,21.99,443851.0,21.57,22.12,21.57,21.99,443851.0
2022-06-03 10:00:00,21.97,22.04,21.85,21.96,160300.0,21.97,22.04,21.85,21.96,160300.0
2022-06-03 10:30:00,21.96,22.0,21.69,21.91,211128.0,21.96,22.0,21.69,21.91,211128.0
2022-06-03 11:00:00,21.92,21.92,21.69,21.76,162047.0,21.92,21.92,21.69,21.76,162047.0
2022-06-03 11:30:00,21.76,21.88,21.7,21.85,164689.0,21.76,21.88,21.7,21.85,164689.0
2022-06-03 12:00:00,21.85,21.95,21.81,21.86,139477.0,21.85,21.95,21.81,21.86,139477.0
2022-06-03 12:30:00,21.86,22.0,21.82,21.98,118367.0,21.86,22.0,21.82,21.98,118367.0
2022-06-03 13:00:00,21.98,22.05,21.87,22.0,177245.0,21.98,22.05,21.87,22.0,177245.0
2022-06-03 13:30:00,22.0,22.02,21.89,22.01,136488.0,22.0,22.02,21.89,22.01,136488.0
2022-06-03 14:00:00,22.01,22.12,21.99,22.12,94214.0,22.01,22.12,21.99,22.12,94214.0
2022-06-03 14:30:00,22.11,22.12,21.98,22.0,109761.0,22.11,22.12,21.98,22.0,109761.0
2022-06-03 15:00:00,22.0,22.12,21.98,22.12,179657.0,22.0,22.12,21.98,22.12,179657.0
2022-06-03 15:30:00,22.11,22.18,22.06,22.15,616993.0,22.11,22.18,22.06,22.15,616993.0
2022-06-06 09:30:00,23.03,23.2,22.03,22.1,322664.0,23.03,23.2,22.03,22.1,322664.0
2022-06-06 10:00:00,22.15,22.65,22.15,22.55,151625.0,22.15,22.65,22.15,22.55,151625.0
2022-06-06 10:30:00,22.56,22.57,22.37,22.4,98058.0,22.56,22.57,22.37,22.4,98058.0
2022-06-06 11:00:00,22.41,22.45,22.24,22.29,94065.0,22.41,22.45,22.24,22.29,94065.0
2022-06-06 11:30:00,22.31,22.43,22.21,22.43,98146.0,22.31,22.43,22.21,22.43,98146.0
2022-06-06 12:00:00,22.42,22.42,22.17,22.23,93143.0,22.42,22.42,22.17,22.23,93143.0
2022-06-06 12:30:00,22.23,22.33,22.18,22.29,83438.0,22.23,22.33,22.18,22.29,83438.0
2022-06-06 13:00:00,22.29,22.29,22.12,22.15,85913.0,22.29,22.29,22.12,22.15,85913.0
2022-06-06 13:30:00,22.14,22.27,22.11,22.25,102733.0,22.14,22.27,22.11,22.25,102733.0
2022-06-06 14:00:00,22.25,22.28,22.0,22.01,93613.0,22.25,22.28,22.0,22.01,93613.0
2022-06-06 14:30:00,22.01,22.12,21.98,22.08,191389.0,22.01,22.12,21.98,22.08,191389.0
2022-06-06 15:00:00,22.06,22.19,22.03,22.19,182245.0,22.06,22.19,22.03,22.19,182245.0
2022-06-06 15:30:00,22.18,22.22,22.03,22.19,480333.0,22.18,22.22,22.03,22.19,480333.0
2022-06-07 09:30:00,21.65,21.84,21.37,21.82,309586.0,21.65,21.84,21.37,21.82,309586.0
2022-06-07 10:00:00,21.84,22.27,21.84,22.22,169617.0,21.84,22.27,21.84,22.22,169617.0
2022-06-07 10:30:00,22.23,22.57,22.19,22.27,362029.0,22.23,22.57,22.19,22.27,362029.0
2022-06-07 11:00:00,22.27,22.53,22.12,22.16,116899.0,22.27,22.53,22.12,22.16,116899.0
2022-06-07 11:30:00,22.16,22.24,21.99,22.02,159183.0,22.16,22.24,21.99,22.02,159183.0
2022-06-07 12:00:00,22.01,22.09,21.98,22.03,65540.0,22.01,22.09,21.98,22.03,65540.0
2022-06-07 12:30:00,22.03,22.09,21.98,22.03,56340.0,22.03,22.09,21.98,22.03,56340.0
2022-06-07 13:00:00,22.03,22.13,21.98,22.06,108057.0,22.03,22.13,21.98,22.06,108057.0
2022-06-07 13:30:00,22.06,22.11,21.99,22.02,72235.0,22.06,22.11,21.99,22.02,72235.0
2022-06-07 14:00:00,22.02,22.08,21.98,22.0,97288.0,22.02,22.08,21.98,22.0,97288.0
2022-06-07 14:30:00,22.01,22.04,21.94,22.0,189201.0,22.01,22.04,21.94,22.0,189201.0
2022-06-07 15:00:00,22.0,22.08,21.99,22.01,141389.0,22.0,22.08,21.99,22.01,141389.0
2022-06-07 15:30:00,22.0,22.03,21.95,22.0,504819.0,22.0,22.03,21.95,22.0,504819.0
2022-06-08 09:30:00,22.01,22.42,21.84,22.38,136569.0,22.01,22.42,21.84,22.38,136569.0
2022-06-08 10:00:00,22.38,22.56,22.27,22.27,163041.0,22.38,22.56,22.27,22.27,163041.0
2022-06-08 10:30:00,22.26,22.34,22.11,22.16,172663.0,22.26,22.34,22.11,22.16,172663.0
2022-06-08 11:00:00,22.18,22.31,22.04,22.29,183232.0,22.18,22.31,22.04,22.29,183232.0
2022-06-08 11:30:00,22.29,22.41,22.23,22.37,83320.0,22.29,22.41,22.23,22.37,83320.0
2022-06-08 12:00:00,22.37,22.41,22.13,22.18,53687.0,22.37,22.41,22.13,22.18,53687.0
2022-06-08 12:30:00,22.18,22.18,22.02,22.13,53173.0,22.18,22.18,22.02,22.13,53173.0
2022-06-08 13:00:00,22.13,22.24,22.03,22.23,290839.0,22.13,22.24,22.03,22.23,290839.0
2022-06-08 13:30:00,22.22,22.23,22.09,22.09,73498.0,22.22,22.23,22.09,22.09,73498.0
2022-06-08 14:00:00,22.1,22.15,21.98,22.01,71375.0,22.1,22.15,21.98,22.01,71375.0
2022-06-08 14:30:00,22.01,22.16,21.99,22.05,93794.0,22.01,22.16,21.99,22.05,93794.0
2022-06-08 15:00:00,22.04,22.06,21.98,22.04,94463.0,22.04,22.06,21.98,22.04,94463.0
2022-06-08 15:30:00,22.05,22.11,21.98,22.0,354603.0,22.05,22.11,21.98,22.0,354603.0
2022-06-09 09:30:00,21.91,22.2,21.91,22.0,149177.0,21.91,22.2,21.91,22.0,149177.0
2022-06-09 10:00:00,21.98,22.1,21.83,21.97,123128.0,21.98,22.1,21.83,21.97,123128.0
2022-06-09 10:30:00,21.98,22.01,21.67,21.78,113716.0,21.98,22.01,21.67,21.78,113716.0
2022-06-09 11:00:00,21.78,21.86,21.72,21.76,79500.0,21.78,21.86,21.72,21.76,79500.0
2022-06-09 11:30:00,21.75,21.94,21.75,21.93,87346.0,21.75,21.94,21.75,21.93,87346.0
2022-06-09 12:00:00,21.93,21.94,21.71,21.74,75226.0,21.93,21.94,21.71,21.74,75226.0
2022-06-09 12:30:00,21.75,21.84,21.68,21.82,57712.0,21.75,21.84,21.68,21.82,57712.0
2022-06-09 13:00:00,21.83,21.87,21.7,21.71,71445.0,21.83,21.87,21.7,21.71,71445.0
2022-06-09 13:30:00,21.7,21.77,21.66,21.74,88848.0,21.7,21.77,21.66,21.74,88848.0
2022-06-09 14:00:00,21.75,21.86,21.72,21.82,64272.0,21.75,21.86,21.72,21.82,64272.0
2022-06-09 14:30:00,21.82,21.87,21.74,21.8,93141.0,21.82,21.87,21.74,21.8,93141.0
2022-06-09 15:00:00,21.79,21.89,21.73,21.83,114447.0,21.79,21.89,21.73,21.83,114447.0
2022-06-09 15:30:00,21.84,21.89,21.71,21.72,295182.0,21.84,21.89,21.71,21.72,295182.0
2022-06-10 09:30:00,21.32,21.73,21.23,21.44,128206.0,21.32,21.73,21.23,21.44,128206.0
2022-06-10 10:00:00,21.4,21.46,21.18,21.23,106940.0,21.4,21.46,21.18,21.23,106940.0
2022-06-10 10:30:00,21.23,21.4,21.21,21.28,64088.0,21.23,21.4,21.21,21.28,64088.0
2022-06-10 11:00:00,21.26,21.29,21.09,21.14,71100.0,21.26,21.29,21.09,21.14,71100.0
2022-06-10 11:30:00,21.12,21.19,21.06,21.15,53383.0,21.12,21.19,21.06,21.15,53383.0
2022-06-10 12:00:00,21.15,21.22,21.1,21.14,49069.0,21.15,21.22,21.1,21.14,49069.0
2022-06-10 12:30:00,21.15,21.19,21.1,21.1,36914.0,21.15,21.19,21.1,21.1,36914.0
2022-06-10 13:00:00,21.13,21.18,21.06,21.17,58990.0,21.13,21.18,21.06,21.17,58990.0
2022-06-10 13:30:00,21.17,21.28,21.09,21.21,56682.0,21.17,21.28,21.09,21.21,56682.0
2022-06-10 14:00:00,21.21,21.25,21.11,21.17,76047.0,21.21,21.25,21.11,21.17,76047.0
2022-06-10 14:30:00,21.18,21.26,21.13,21.24,54469.0,21.18,21.26,21.13,21.24,54469.0
2022-06-10 15:00:00,21.24,21.37,21.17,21.34,104170.0,21.24,21.37,21.17,21.34,104170.0
2022-06-10 15:30:00,21.34,21.34,21.19,21.23,217635.0,21.34,21.34,21.19,21.23,217635.0
2022-06-13 09:30:00,20.69,21.11,20.61,20.64,261559.0,20.69,21.11,20.61,20.64,261559.0
2022-06-13 10:00:00,20.63,20.85,20.53,20.55,138996.0,20.63,20.85,20.53,20.55,138996.0
2022-06-13 10:30:00,20.55,20.56,20.33,20.37,136536.0,20.55,20.56,20.33,20.37,136536.0
2022-06-13 11:00:00,20.38,20.69,20.29,20.53,150021.0,20.38,20.69,20.29,20.53,150021.0
2022-06-13 11:30:00,20.52,20.74,20.5,20.52,283509.0,20.52,20.74,20.5,20.52,283509.0
2022-06-13 12:00:00,20.55,20.57,20.45,20.5,64002.0,20.55,20.57,20.45,20.5,64002.0
2022-06-13 12:30:00,20.49,20.66,20.39,20.42,76822.0,20.49,20.66,20.39,20.42,76822.0
2022-06-13 13:00:00,20.42,20.54,20.36,20.46,97830.0,20.42,20.54,20.36,20.46,97830.0
2022-06-13 13:30:00,20.46,20.7,20.44,20.67,90445.0,20.46,20.7,20.44,20.67,90445.0
2022-06-13 14:00:00,20.66,20.74,20.57,20.7,124087.0,20.66,20.74,20.57,20.7,124087.0
2022-06-13 14:30:00,20.7,20.75,20.62,20.69,122987.0,20.7,20.75,20.62,20.69,122987.0
2022-06-13 15:00:00,20.68,20.79,20.59,20.59,194906.0,20.68,20.79,20.59,20.59,194906.0
2022-06-13 15:30:00,20.59,20.77,20.54,20.72,433487.0,20.59,20.77,20.54,20.72,433487.0
2022-06-14 09:30:00,20.73,21.0,20.54,20.92,166031.0,20.73,21.0,20.54,20.92,166031.0
2022-06-14 10:00:00,20.91,21.19,20.91,20.99,189593.0,20.91,21.19,20.91,20.99,189593.0
2022-06-14 10:30:00,20.99,21.17,20.91,20.96,87416.0,20.99,21.17,20.91,20.96,87416.0
2022-06-14 11:00:00,20.95,21.02,20.8,20.91,79165.0,20.95,21.02,20.8,20.91,79165.0
2022-06-14 11:30:00,20.9,21.13,20.87,21.08,78525.0,20.9,21.13,20.87,21.08,78525.0
2022-06-14 12:00:00,21.08,21.08,20.78,20.79,62820.0,21.08,21.08,20.78,20.79,62820.0
2022-06-14 12:30:00,20.8,20.86,20.78,20.86,73374.0,20.8,20.86,20.78,20.86,73374.0
2022-06-14 13:00:00,20.86,20.99,20.79,20.94,70377.0,20.86,20.99,20.79,20.94,70377.0
2022-06-14 13:30:00,20.93,20.94,20.79,20.82,62787.0,20.93,20.94,20.79,20.82,62787.0
2022-06-14 14:00:00,20.81,20.96,20.81,20.94,79775.0,20.81,20.96,20.81,20.94,79775.0
2022-06-14 14:30:00,20.93,20.98,20.88,20.95,123595.0,20.93,20.98,20.88,20.95,123595.0
2022-06-14 15:00:00,20.95,21.0,20.78,20.86,79585.0,20.95,21.0,20.78,20.86,79585.0
2022-06-14 15:30:00,20.86,21.06,20.84,21.05,246189.0,20.86,21.06,20.84,21.05,246189.0
2022-06-15 09:30:00,21.32,21.52,21.29,21.42,91985.0,21.32,21.52,21.29,21.42,91985.0
2022-06-15 10:00:00,21.4,21.68,21.33,21.58,79886.0,21.4,21.68,21.33,21.58,79886.0
2022-06-15 10:30:00,21.58,21.64,21.33,21.44,77489.0,21.58,21.64,21.33,21.44,77489.0
2022-06-15 11:00:00,21.44,21.51,21.38,21.42,92023.0,21.44,21.51,21.38,21.42,92023.0
2022-06-15 11:30:00,21.4,21.68,21.38,21.63,51557.0,21.4,21.68,21.38,21.63,51557.0
2022-06-15 12:00:00,21.63,21.66,21.59,21.63,85861.0,21.63,21.66,21.59,21.63,85861.0
2022-06-15 12:30:00,21.63,21.64,21.36,21.41,49198.0,21.63,21.64,21.36,21.41,49198.0
2022-06-15 13:00:00,21.4,21.53,21.4,21.5,44420.0,21.4,21.53,21.4,21.5,44420.0
2022-06-15 13:30:00,21.5,21.62,21.41,21.62,56741.0,21.5,21.62,21.41,21.62,56741.0
2022-06-15 14:00:00,21.6,21.73,21.24,21.27,116109.0,21.6,21.73,21.24,21.27,116109.0
2022-06-15 14:30:00,21.27,21.75,21.12,21.41,141120.0,21.27,21.75,21.12,21.41,141120.0
2022-06-15 15:00:00,21.4,21.53,21.24,21.48,141406.0,21.4,21.53,21.24,21.48,141406.0
2022-06-15 15:30:00,21.49,21.56,21.27,21.42,468381.0,21.49,21.56,21.27,21.42,468381.0
2022-06-16 09:30:00,20.64,21.05,20.64,20.73,158164.0,20.64,21.05,20.64,20.73,158164.0
2022-06-16 10:00:00,20.72,20.87,20.62,20.86,156909.0,20.72,20.87,20.62,20.86,156909.0
2022-06-16 10:30:00,20.85,20.87,20.53,20.54,93036.0,20.85,20.87,20.53,20.54,93036.0
2022-06-16 11:00:00,20.54,20.84,20.54,20.81,138459.0,20.54,20.84,20.54,20.81,138459.0
2022-06-16 11:30:00,20.82,20.83,20.52,20.56,296298.0,20.82,20.83,20.52,20.56,296298.0
2022-06-16 12:00:00,20.57,20.58,20.41,20.52,127193.0,20.57,20.58,20.41,20.52,127193.0
2022-06-16 12:30:00,20.51,20.64,20.43,20.53,118323.0,20.51,20.64,20.43,20.53,118323.0
2022-06-16 13:00:00,20.53,20.57,20.3,20.46,116625.0,20.53,20.57,20.3,20.46,116625.0
2022-06-16 13:30:00,20.45,20.54,20.42,20.47,87395.0,20.45,20.54,20.42,20.47,87395.0
2022-06-16 14:00:00,20.47,20.54,20.39,20.42,66913.0,20.47,20.54,20.39,20.42,66913.0
2022-06-16 14:30:00,20.41,20.49,20.27,20.36,95535.0,20.41,20.49,20.27,20.36,95535.0
2022-06-16 15:00:00,20.36,20.51,20.35,20.5,131919.0,20.36,20.51,20.35,20.5,131919.0
2022-06-16 15:30:00,20.49,20.49,20.24,20.35,487005.0,20.49,20.49,20.24,20.35,487005.0
2022-06-17 09:30:00,20.17,20.51,19.86,20.41,432794.0,20.17,20.51,19.86,20.41,432794.0
2022-06-17 10:00:00,20.39,20.45,20.16,20.34,205852.0,20.39,20.45,20.16,20.34,205852.0
2022-06-17 10:30:00,20.36,20.55,20.32,20.55,192283.0,20.36,20.55,20.32,20.55,192283.0
2022-06-17 11:00:00,20.56,20.93,20.5,20.89,176282.0,20.56,20.93,20.5,20.89,176282.0
2022-06-17 11:30:00,20.91,21.02,20.88,20.95,176164.0,20.91,21.02,20.88,20.95,176164.0
2022-06-17 12:00:00,20.96,21.07,20.87,20.97,107801.0,20.96,21.07,20.87,20.97,107801.0
2022-06-17 12:30:00,20.96,21.12,20.92,21.03,86531.0,20.96,21.12,20.92,21.03,86531.0
2022-06-17 13:00:00,21.02,21.26,21.0,21.12,167769.0,21.02,21.26,21.0,21.12,167769.0
2022-06-17 13:30:00,21.12,21.23,21.03,21.05,185578.0,21.12,21.23,21.03,21.05,185578.0
2022-06-17 14:00:00,21.05,21.11,20.85,20.85,117998.0,21.05,21.11,20.85,20.85,117998.0
2022-06-17 14:30:00,20.85,20.94,20.67,20.73,164989.0,20.85,20.94,20.67,20.73,164989.0
2022-06-17 15:00:00,20.74,20.96,20.74,20.92,195201.0,20.74,20.96,20.74,20.92,195201.0
2022-06-17 15:30:00,20.92,21.11,20.83,20.95,650742.0,20.92,21.11,20.83,20.95,650742.0
2022-06-21 09:30:00,21.17,21.4,20.55,20.74,238901.0,21.17,21.4,20.55,20.74,238901.0
2022-06-21 10:00:00,20.74,20.9,20.62,20.71,290680.0,20.74,20.9,20.62,20.71,290680.0
2022-06-21 10:30:00,20.71,20.76,20.44,20.45,255881.0,20.71,20.76,20.44,20.45,255881.0
2022-06-21 11:00:00,20.44,20.45,20.26,20.29,168359.0,20.44,20.45,20.26,20.29,168359.0
2022-06-21 11:30:00,20.29,20.3,20.15,20.2,76427.0,20.29,20.3,20.15,20.2,76427.0
2022-06-21 12:00:00,20.2,20.3,20.05,20.3,109013.0,20.2,20.3,20.05,20.3,109013.0
2022-06-21 12:30:00,20.3,20.46,20.23,20.23,120049.0,20.3,20.46,20.23,20.23,120049.0
2022-06-21 13:00:00,20.24,20.25,20.08,20.13,119415.0,20.24,20.25,20.08,20.13,119415.0
2022-06-21 13:30:00,20.12,20.22,20.07,20.13,96189.0,20.12,20.22,20.07,20.13,96189.0
2022-06-21 14:00:00,20.13,20.18,19.93,20.04,184753.0,20.13,20.18,19.93,20.04,184753.0
2022-06-21 14:30:00,20.05,20.17,19.99,20.16,89004.0,20.05,20.17,19.99,20.16,89004.0
2022-06-21 15:00:00,20.16,20.18,20.06,20.06,135886.0,20.16,20.18,20.06,20.06,135886.0
2022-06-21 15:30:00,20.07,20.11,19.98,20.0,441129.0,20.07,20.11,19.98,20.0,441129.0
2022-06-22 09:30:00,19.78,20.11,19.64,19.88,218789.0,19.78,20.11,19.64,19.88,218789.0
2022-06-22 10:00:00,19.89,20.06,19.74,19.82,153128.0,19.89,20.06,19.74,19.82,153128.0
2022-06-22 10:30:00,19.82,20.04,19.78,19.79,112805.0,19.82,20.04,19.78,19.79,112805.0
2022-06-22 11:00:00,19.78,19.83,19.65,19.76,78499.0,19.78,19.83,19.65,19.76,78499.0
2022-06-22 11:30:00,19.75,19.82,19.57,19.58,89823.0,19.75,19.82,19.57,19.58,89823.0
2022-06-22 12:00:00,19.59,19.75,19.54,19.73,69416.0,19.59,19.75,19.54,19.73,69416.0
2022-06-22 12:30:00,19.73,19.97,19.71,19.94,84185.0,19.73,19.97,19.71,19.94,84185.0
2022-06-22 13:00:00,19.95,19.95,19.83,19.86,66445.0,19.95,19.95,19.83,19.86,66445.0
2022-06-22 13:30:00,19.87,19.9,19.81,19.85,49321.0,19.87,19.9,19.81,19.85,49321.0
2022-06-22 14:00:00,19.85,19.95,19.74,19.92,95605.0,19.85,19.95,19.74,19.92,95605.0
2022-06-22 14:30:00,19.93,20.03,19.9,20.03,108477.0,19.93,20.03,19.9,20.03,108477.0
2022-06-22 15:00:00,20.03,20.06,19.9,19.92,118143.0,20.03,20.06,19.9,19.92,118143.0
2022-06-22 15:30:00,19.91,19.95,19.81,19.82,377049.0,19.91,19.95,19.81,19.82,377049.0
2022-06-23 09:30:00,19.9,20.0,19.65,19.85,92470.0,19.9,20.0,19.65,19.85,92470.0
2022-06-23 10:00:00,19.83,20.03,19.81,19.92,53942.0,19.83,20.03,19.81,19.92,53942.0
2022-06-23 10:30:00,19.93,20.09,19.88,20.02,62904.0,19.93,20.09,19.88,20.02,62904.0
2022-06-23 11:00:00,20.01,20.09,19.95,20.07,72029.0,20.01,20.09,19.95,20.07,72029.0
2022-06-23 11:30:00,20.08,20.11,19.89,19.91,87466.0,20.08,20.11,19.89,19.91,87466.0
2022-06-23 12:00:00,19.91,19.92,19.7,19.76,92947.0,19.91,19.92,19.7,19.76,92947.0
2022-06-23 12:30:00,19.76,19.76,19.58,19.58,79522.0,19.76,19.76,19.58,19.58,79522.0
2022-06-23 13:00:00,19.59,19.6,19.48,19.53,98541.0,19.59,19.6,19.48,19.53,98541.0
2022-06-23 13:30:00,19.55,19.56,19.42,19.48,117460.0,19.55,19.56,19.42,19.48,117460.0
2022-06-23 14:00:00,19.48,19.5,19.4,19.46,101615.0,19.48,19.5,19.4,19.46,101615.0
2022-06-23 14:30:00,19.46,19.64,19.43,19.64,97515.0,19.46,19.64,19.43,19.64,97515.0
2022-06-23 15:00:00,19.64,19.77,19.61,19.74,116540.0,19.64,19.77,19.61,19.74,116540.0
2022-06-23 15:30:00,19.74,19.86,19.72,19.79,337831.0,19.74,19.86,19.72,19.79,337831.0
2022-06-24 09:30:00,19.98,20.6,19.91,20.57,74036.0,19.98,20.6,19.91,20.57,74036.0
2022-06-24 10:00:00,20.6,20.91,20.59,20.87,102888.0,20.6,20.91,20.59,20.87,102888.0
2022-06-24 10:30:00,20.88,21.09,20.85,20.94,131140.0,20.88,21.09,20.85,20.94,131140.0
2022-06-24 11:00:00,20.92,21.03,20.81,21.02,100090.0,20.92,21.03,20.81,21.02,100090.0
2022-06-24 11:30:00,21.03,21.26,21.01,21.23,138303.0,21.03,21.26,21.01,21.23,138303.0
2022-06-24 12:00:00,21.23,21.28,21.09,21.14,84744.0,21.23,21.28,21.09,21.14,84744.0
2022-06-24 12:30:00,21.14,21.22,21.05,21.07,59818.0,21.14,21.22,21.05,21.07,59818.0
2022-06-24 13:00:00,21.06,21.21,21.05,21.13,50034.0,21.06,21.21,21.05,21.13,50034.0
2022-06-24 13:30:00,21.12,21.14,21.05,21.05,46919.0,21.12,21.14,21.05,21.05,46919.0
2022-06-24 14:00:00,21.05,21.06,20.94,21.01,41180.0,21.05,21.06,20.94,21.01,41180.0
2022-06-24 14:30:00,21.02,21.13,21.01,21.1,59626.0,21.02,21.13,21.01,21.1,59626.0
2022-06-24 15:00:00,21.1,21.13,20.97,21.02,78566.0,21.1,21.13,20.97,21.02,78566.0
2022-06-24 15:30:00,21.02,21.09,20.87,21.04,311732.0,21.02,21.09,20.87,21.04,311732.0
2022-06-27 09:30:00,21.23,21.52,20.85,21.11,212069.0,21.23,21.52,20.85,21.11,212069.0
2022-06-27 10:00:00,21.11,21.17,20.88,20.95,122349.0,21.11,21.17,20.88,20.95,122349.0
2022-06-27 10:30:00,20.94,21.3,20.93,21.2,73341.0,20.94,21.3,20.93,21.2,73341.0
2022-06-27 11:00:00,21.2,21.43,21.16,21.41,86874.0,21.2,21.43,21.16,21.41,86874.0
2022-06-27 11:30:00,21.41,21.41,21.22,21.26,86288.0,21.41,21.41,21.22,21.26,86288.0
2022-06-27 12:00:00,21.27,21.28,21.06,21.1,52818.0,21.27,21.28,21.06,21.1,52818.0
2022-06-27 12:30:00,21.09,21.16,21.06,21.16,37490.0,21.09,21.16,21.06,21.16,37490.0
2022-06-27 13:00:00,21.16,21.19,21.05,21.07,47585.0,21.16,21.19,21.05,21.07,47585.0
2022-06-27 13:30:00,21.06,21.07,20.98,21.03,63343.0,21.06,21.07,20.98,21.03,63343.0
2022-06-27 14:00:00,21.03,21.09,21.01,21.05,42522.0,21.03,21.09,21.01,21.05,42522.0
2022-06-27 14:30:00,21.05,21.09,21.03,21.07,54130.0,21.05,21.09,21.03,21.07,54130.0
2022-06-27 15:00:00,21.07,21.09,20.97,20.98,70891.0,21.07,21.09,20.97,20.98,70891.0
2022-06-27 15:30:00,20.97,21.04,20.89,20.98,298670.0,20.97,21.04,20.89,20.98,298670.0
2022-06-28 09:30:00,21.05,21.31,20.93,21.04,67901.0,21.05,21.31,20.93,21.04,67901.0
2022-06-28 10:00:00,21.04,21.07,20.61,20.72,132445.0,21.04,21.07,20.61,20.72,132445.0
2022-06-28 10:30:00,20.72,20.77,20.58,20.65,47184.0,20.72,20.77,20.58,20.65,47184.0
2022-06-28 11:00:00,20.65,20.82,20.64,20.75,80511.0,20.65,20.82,20.64,20.75,80511.0
2022-06-28 11:30:00,20.75,20.75,20.54,20.57,54176.0,20.75,20.75,20.54,20.57,54176.0
2022-06-28 12:00:00,20.55,20.72,20.49,20.72,47021.0,20.55,20.72,20.49,20.72,47021.0
2022-06-28 12:30:00,20.73,20.8,20.66,20.72,32076.0,20.73,20.8,20.66,20.72,32076.0
2022-06-28 13:00:00,20.72,20.73,20.53,20.57,23156.0,20.72,20.73,20.53,20.57,23156.0
2022-06-28 13:30:00,20.57,20.63,20.48,20.48,32868.0,20.57,20.63,20.48,20.48,32868.0
2022-06-28 14:00:00,20.48,20.52,20.23,20.3,51764.0,20.48,20.52,20.23,20.3,51764.0
2022-06-28 14:30:00,20.3,20.36,20.14,20.17,73112.0,20.3,20.36,20.14,20.17,73112.0
2022-06-28 15:00:00,20.17,20.22,20.1,20.15,117968.0,20.17,20.22,20.1,20.15,117968.0
2022-06-28 15:30:00,20.15,20.18,20.07,20.1,330714.0,20.15,20.18,20.07,20.1,330714.0
2022-06-29 09:30:00,20.0,20.0,19.53,19.59,84756.0,20.0,20.0,19.53,19.59,84756.0
2022-06-29 10:00:00,19.56,19.66,19.5,19.57,97837.0,19.56,19.66,19.5,19.57,97837.0
2022-06-29 10:30:00,19.56,19.68,19.47,19.47,78915.0,19.56,19.68,19.47,19.47,78915.0
2022-06-29 11:00:00,19.46,19.51,19.34,19.51,64612.0,19.46,19.51,19.34,19.51,64612.0
2022-06-29 11:30:00,19.52,19.65,19.48,19.61,44403.0,19.52,19.65,19.48,19.61,44403.0
2022-06-29 12:00:00,19.59,19.59,19.45,19.49,44016.0,19.59,19.59,19.45,19.49,44016.0
2022-06-29 12:30:00,19.5,19.52,19.37,19.4,43620.0,19.5,19.52,19.37,19.4,43620.0
2022-06-29 13:00:00,19.39,19.41,19.24,19.3,55961.0,19.39,19.41,19.24,19.3,55961.0
2022-06-29 13:30:00,19.28,19.45,19.23,19.45,138372.0,19.28,19.45,19.23,19.45,138372.0
2022-06-29 14:00:00,19.44,19.53,19.41,19.44,59851.0,19.44,19.53,19.41,19.44,59851.0
2022-06-29 14:30:00,19.43,19.44,19.33,19.37,53507.0,19.43,19.44,19.33,19.37,53507.0
2022-06-29 15:00:00,19.35,19.44,19.32,19.41,95038.0,19.35,19.44,19.32,19.41,95038.0
2022-06-29 15:30:00,19.4,19.59,19.39,19.56,422956.0,19.4,19.59,19.39,19.56,422956.0
2022-06-30 09:30:00,19.21,19.35,18.75,18.82,97518.0,19.21,19.35,18.75,18.82,97518.0
2022-06-30 10:00:00,18.82,18.92,18.75,18.87,71855.0,18.82,18.92,18.75,18.87,71855.0
2022-06-30 10:30:00,18.86,19.06,18.85,19.0,41193.0,18.86,19.06,18.85,19.0,41193.0
2022-06-30 11:00:00,18.99,19.0,18.83,18.89,253829.0,18.99,19.0,18.83,18.89,253829.0
2022-06-30 11:30:00,18.89,18.97,18.8,18.88,46328.0,18.89,18.97,18.8,18.88,46328.0
2022-06-30 12:00:00,18.87,18.88,18.67,18.84,111341.0,18.87,18.88,18.67,18.84,111341.0
2022-06-30 12:30:00,18.84,18.93,18.76,18.81,40823.0,18.84,18.93,18.76,18.81,40823.0
2022-06-30 13:00:00,18.8,18.83,18.66,18.8,43776.0,18.8,18.83,18.66,18.8,43776.0
2022-06-30 13:30:00,18.8,18.9,18.8,18.82,37478.0,18.8,18.9,18.8,18.82,37478.0
2022-06-30 14:00:00,18.82,18.88,18.77,18.81,65560.0,18.82,18.88,18.77,18.81,65560.0
2022-06-30 14:30:00,18.81,18.85,18.7,18.71,53960.0,18.81,18.85,18.7,18.71,53960.0
2022-06-30 15:00:00,18.71,18.74,18.57,18.74,160232.0,18.71,18.74,18.57,18.74,160232.0
2022-06-30 15:30:00,18.73,18.77,18.49,18.66,539142.0,18.73,18.77,18.49,18.66,539142.0
2022-07-01 09:30:00,18.43,18.75,18.23,18.65,145306.0,18.43,18.75,18.23,18.65,145306.0
2022-07-01 10:00:00,18.67,18.75,18.27,18.33,112235.0,18.67,18.75,18.27,18.33,112235.0
2022-07-01 10:30:00,18.3,18.48,18.2,18.43,78447.0,18.3,18.48,18.2,18.43,78447.0
2022-07-01 11:00:00,18.42,18.67,18.4,18.56,78450.0,18.42,18.67,18.4,18.56,78450.0
2022-07-01 11:30:00,18.56,18.64,18.52,18.62,73539.0,18.56,18.64,18.52,18.62,73539.0
2022-07-01 12:00:00,18.63,18.79,18.55,18.79,69959.0,18.63,18.79,18.55,18.79,69959.0
2022-07-01 12:30:00,18.79,18.83,18.69,18.72,62662.0,18.79,18.83,18.69,18.72,62662.0
2022-07-01 13:00:00,18.72,18.87,18.7,18.85,53473.0,18.72,18.87,18.7,18.85,53473.0
2022-07-01 13:30:00,18.86,19.04,18.81,18.98,84042.0,18.86,19.04,18.81,18.98,84042.0
2022-07-01 14:00:00,18.98,19.07,18.92,19.0,79339.0,18.98,19.07,18.92,19.0,79339.0
2022-07-01 14:30:00,19.01,19.07,18.98,19.03,74445.0,19.01,19.07,18.98,19.03,74445.0
2022-07-01 15:00:00,19.03,19.04,18.92,18.97,108666.0,19.03,19.04,18.92,18.97,108666.0
2022-07-01 15:30:00,18.98,19.07,18.97,19.05,355351.0,18.98,19.07,18.97,19.05,355351.0
2022-07-05 09:30:00,18.82,18.94,18.56,18.89,113355.0,18.82,18.94,18.56,18.89,113355.0
2022-07-05 10:00:00,18.85,19.05,18.72,19.04,83447.0,18.85,19.05,18.72,19.04,83447.0
2022-07-05 10:30:00,19.04,19.21,18.98,19.11,82729.0,19.04,19.21,18.98,19.11,82729.0
2022-07-05 11:00:00,19.1,19.29,19.04,19.16,88708.0,19.1,19.29,19.04,19.16,88708.0
2022-07-05 11:30:00,19.16,19.53,19.12,19.53,49154.0,19.16,19.53,19.12,19.53,49154.0
2022-07-05 12:00:00,19.53,19.81,19.49,19.75,89911.0,19.53,19.81,19.49,19.75,89911.0
2022-07-05 12:30:00,19.75,19.82,19.66,19.66,99065.0,19.75,19.82,19.66,19.66,99065.0
2022-07-05 13:00:00,19.66,19.91,19.64,19.89,61189.0,19.66,19.91,19.64,19.89,61189.0
2022-07-05 13:30:00,19.89,20.01,19.86,19.96,97868.0,19.89,20.01,19.86,19.96,97868.0
2022-07-05 14:00:00,19.96,20.05,19.89,19.94,104543.0,19.96,20.05,19.89,19.94,104543.0
2022-07-05 14:30:00,19.94,20.01,19.81,19.82,146947.0,19.94,20.01,19.81,19.82,146947.0
2022-07-05 15:00:00,19.82,20.0,19.78,19.94,116466.0,19.82,20.0,19.78,19.94,116466.0
2022-07-05 15:30:00,19.94,20.04,19.94,19.98,289792.0,19.94,20.04,19.94,19.98,289792.0
2022-07-06 09:30:00,19.84,20.09,19.51,19.74,136694.0,19.84,20.09,19.51,19.74,136694.0
2022-07-06 10:00:00,19.73,19.75,19.56,19.65,104458.0,19.73,19.75,19.56,19.65,104458.0
2022-07-06 10:30:00,19.66,19.86,19.58,19.81,148607.0,19.66,19.86,19.58,19.81,148607.0
2022-07-06 11:00:00,19.81,19.82,19.55,19.78,164764.0,19.81,19.82,19.55,19.78,164764.0
2022-07-06 11:30:00,19.78,19.92,19.73,19.82,142783.0,19.78,19.92,19.73,19.82,142783.0
2022-07-06 12:00:00,19.82,19.83,19.61,19.64,54245.0,19.82,19.83,19.61,19.64,54245.0
2022-07-06 12:30:00,19.64,19.67,19.53,19.58,71855.0,19.64,19.67,19.53,19.58,71855.0
2022-07-06 13:00:00,19.59,19.6,19.51,19.55,84460.0,19.59,19.6,19.51,19.55,84460.0
2022-07-06 13:30:00,19.55,19.79,19.52,19.72,115120.0,19.55,19.79,19.52,19.72,115120.0
2022-07-06 14:00:00,19.72,19.9,19.65,19.9,86731.0,19.72,19.9,19.65,19.9,86731.0
2022-07-06 14:30:00,19.92,20.06,19.91,19.96,124679.0,19.92,20.06,19.91,19.96,124679.0
2022-07-06 15:00:00,19.97,19.97,19.81,19.85,73826.0,19.97,19.97,19.81,19.85,73826.0
2022-07-06 15:30:00,19.85,19.86,19.73,19.75,370819.0,19.85,19.86,19.73,19.75,370819.0
2022-07-07 09:30:00,20.11,20.22,19.89,19.94,239553.0,20.11,20.22,19.89,19.94,239553.0
2022-07-07 10:00:00,19.93,20.08,19.76,20.08,105450.0,19.93,20.08,19.76,20.08,105450.0
2022-07-07 10:30:00,20.08,20.27,20.07,20.25,92374.0,20.08,20.27,20.07,20.25,92374.0
2022-07-07 11:00:00,20.26,20.35,20.2,20.23,115934.0,20.26,20.35,20.2,20.23,115934.0
2022-07-07 11:30:00,20.24,20.25,20.1,20.14,34543.0,20.24,20.25,20.1,20.14,34543.0
2022-07-07 12:00:00,20.14,20.26,20.14,20.22,45978.0,20.14,20.26,20.14,20.22,45978.0
2022-07-07 12:30:00,20.21,20.22,20.11,20.11,29215.0,20.21,20.22,20.11,20.11,29215.0
2022-07-07 13:00:00,20.11,20.18,20.1,20.14,34439.0,20.11,20.18,20.1,20.14,34439.0
2022-07-07 13:30:00,20.12,20.15,20.02,20.06,33654.0,20.12,20.15,20.02,20.06,33654.0
2022-07-07 14:00:00,20.06,20.27,20.06,20.27,100170.0,20.06,20.27,20.06,20.27,100170.0
2022-07-07 14:30:00,20.26,20.29,20.2,20.28,78492.0,20.26,20.29,20.2,20.28,78492.0
2022-07-07 15:00:00,20.29,20.42,20.26,20.36,202222.0,20.29,20.42,20.26,20.36,202222.0
2022-07-07 15:30:00,20.36,20.41,20.22,20.28,345260.0,20.36,20.41,20.22,20.28,345260.0
2022-07-08 09:30:00,20.25,20.31,19.9,19.9,73264.0,20.25,20.31,19.9,19.9,73264.0
2022-07-08 10:00:00,19.88,20.3,19.85,20.26,49963.0,19.88,20.3,19.85,20.26,49963.0
2022-07-08 10:30:00,20.26,20.41,20.22,20.25,50454.0,20.26,20.41,20.22,20.25,50454.0
2022-07-08 11:00:00,20.24,20.42,20.23,20.41,96291.0,20.24,20.42,20.23,20.41,96291.0
2022-07-08 11:30:00,20.41,20.45,20.22,20.36,127496.0,20.41,20.45,20.22,20.36,127496.0
2022-07-08 12:00:00,20.35,20.35,20.03,20.03,80211.0,20.35,20.35,20.03,20.03,80211.0
2022-07-08 12:30:00,20.03,20.07,19.96,20.0,42319.0,20.03,20.07,19.96,20.0,42319.0
2022-07-08 13:00:00,19.99,20.07,19.97,20.07,41770.0,19.99,20.07,19.97,20.07,41770.0
2022-07-08 13:30:00,20.05,20.19,20.03,20.18,44163.0,20.05,20.19,20.03,20.18,44163.0
2022-07-08 14:00:00,20.18,20.31,20.16,20.31,40736.0,20.18,20.31,20.16,20.31,40736.0
2022-07-08 14:30:00,20.31,20.31,20.19,20.23,65497.0,20.31,20.31,20.19,20.23,65497.0
2022-07-08 15:00:00,20.23,20.23,20.12,20.13,55363.0,20.23,20.23,20.12,20.13,55363.0
2022-07-08 15:30:00,20.14,20.16,19.99,20.06,416747.0,20.14,20.16,19.99,20.06,416747.0
2022-07-11 09:30:00,19.79,20.1,19.4,19.62,80643.0,19.79,20.1,19.4,19.62,80643.0
2022-07-11 10:00:00,19.62,19.82,19.62,19.71,73259.0,19.62,19.82,19.62,19.71,73259.0
2022-07-11 10:30:00,19.72,19.85,19.57,19.58,53707.0,19.72,19.85,19.57,19.58,53707.0
2022-07-11 11:00:00,19.57,19.64,19.48,19.6,38261.0,19.57,19.64,19.48,19.6,38261.0
2022-07-11 11:30:00,19.62,19.67,19.51,19.56,26694.0,19.62,19.67,19.51,19.56,26694.0
2022-07-11 12:00:00,19.55,19.61,19.49,19.57,31782.0,19.55,19.61,19.49,19.57,31782.0
2022-07-11 12:30:00,19.55,19.62,19.53,19.6,28012.0,19.55,19.62,19.53,19.6,28012.0
2022-07-11 13:00:00,19.6,19.64,19.55,19.64,42865.0,19.6,19.64,19.55,19.64,42865.0
2022-07-11 13:30:00,19.63,19.7,19.58,19.61,32339.0,19.63,19.7,19.58,19.61,32339.0
2022-07-11 14:00:00,19.61,19.73,19.58,19.65,69671.0,19.61,19.73,19.58,19.65,69671.0
2022-07-11 14:30:00,19.64,19.74,19.63,19.7,42968.0,19.64,19.74,19.63,19.7,42968.0
2022-07-11 15:00:00,19.7,19.73,19.66,19.72,50288.0,19.7,19.73,19.66,19.72,50288.0
2022-07-11 15:30:00,19.72,19.72,19.6,19.65,167383.0,19.72,19.72,19.6,19.65,167383.0
2022-07-12 09:30:00,19.49,19.77,19.22,19.48,207549.0,19.49,19.77,19.22,19.48,207549.0
2022-07-12 10:00:00,19.47,19.75,19.39,19.5,153809.0,19.47,19.75,19.39,19.5,153809.0
2022-07-12 10:30:00,19.5,19.71,19.41,19.71,77893.0,19.5,19.71,19.41,19.71,77893.0
2022-07-12 11:00:00,19.7,19.79,19.59,19.77,79798.0,19.7,19.79,19.59,19.77,79798.0
2022-07-12 11:30:00,19.78,19.8,19.55,19.55,113099.0,19.78,19.8,19.55,19.55,113099.0
2022-07-12 12:00:00,19.55,19.63,19.49,19.54,61184.0,19.55,19.63,19.49,19.54,61184.0
2022-07-12 12:30:00,19.55,19.59,19.46,19.51,47645.0,19.55,19.59,19.46,19.51,47645.0
2022-07-12 13:00:00,19.5,19.52,19.35,19.36,46206.0,19.5,19.52,19.35,19.36,46206.0
2022-07-12 13:30:00,19.37,19.51,19.35,19.49,52981.0,19.37,19.51,19.35,19.49,52981.0
2022-07-12 14:00:00,19.5,19.7,19.45,19.64,108374.0,19.5,19.7,19.45,19.64,108374.0
2022-07-12 14:30:00,19.65,19.66,19.46,19.47,65180.0,19.65,19.66,19.46,19.47,65180.0
2022-07-12 15:00:00,19.47,19.47,19.26,19.29,76953.0,19.47,19.47,19.26,19.29,76953.0
2022-07-12 15:30:00,19.29,19.33,19.16,19.26,254308.0,19.29,19.33,19.16,19.26,254308.0
2022-07-13 09:30:00,19.08,19.2,18.78,19.14,100448.0,19.08,19.2,18.78,19.14,100448.0
2022-07-13 10:00:00,19.1,19.21,19.0,19.09,140896.0,19.1,19.21,19.0,19.09,140896.0
2022-07-13 10:30:00,19.08,19.28,19.07,19.19,86944.0,19.08,19.28,19.07,19.19,86944.0
2022-07-13 11:00:00,19.2,19.29,19.11,19.12,131533.0,19.2,19.29,19.11,19.12,131533.0
2022-07-13 11:30:00,19.11,19.19,19.04,19.16,103521.0,19.11,19.19,19.04,19.16,103521.0
2022-07-13 12:00:00,19.16,19.26,19.13,19.23,57126.0,19.16,19.26,19.13,19.23,57126.0
2022-07-13 12:30:00,19.22,19.29,19.2,19.27,69233.0,19.22,19.29,19.2,19.27,69233.0
2022-07-13 13:00:00,19.27,19.36,19.23,19.32,92448.0,19.27,19.36,19.23,19.32,92448.0
2022-07-13 13:30:00,19.32,19.36,19.23,19.28,146787.0,19.32,19.36,19.23,19.28,146787.0
2022-07-13 14:00:00,19.27,19.35,19.16,19.35,175135.0,19.27,19.35,19.16,19.35,175135.0
2022-07-13 14:30:00,19.36,19.39,19.27,19.37,86229.0,19.36,19.39,19.27,19.37,86229.0
2022-07-13 15:00:00,19.37,19.39,19.31,19.32,90573.0,19.37,19.39,19.31,19.32,90573.0
2022-07-13 15:30:00,19.32,19.34,19.24,19.26,347819.0,19.32,19.34,19.24,19.26,347819.0
2022-07-14 09:30:00,18.96,19.37,18.96,19.25,99980.0,18.96,19.37,18.96,19.25,99980.0
2022-07-14 10:00:00,19.24,19.24,18.94,19.08,73491.0,19.24,19.24,18.94,19.08,73491.0
2022-07-14 10:30:00,19.09,19.21,19.01,19.04,45719.0,19.09,19.21,19.01,19.04,45719.0
2022-07-14 11:00:00,19.04,19.12,18.96,19.03,52737.0,19.04,19.12,18.96,19.03,52737.0
2022-07-14 11:30:00,19.05,19.12,18.92,19.12,48561.0,19.05,19.12,18.92,19.12,48561.0
2022-07-14 12:00:00,19.12,19.19,19.09,19.1,54201.0,19.12,19.19,19.09,19.1,54201.0
2022-07-14 12:30:00,19.1,19.14,18.88,19.04,73356.0,19.1,19.14,18.88,19.04,73356.0
2022-07-14 13:00:00,19.04,19.15,18.99,19.14,74949.0,19.04,19.15,18.99,19.14,74949.0
2022-07-14 13:30:00,19.13,19.22,19.08,19.21,66540.0,19.13,19.22,19.08,19.21,66540.0
2022-07-14 14:00:00,19.22,19.35,19.17,19.35,89379.0,19.22,19.35,19.17,19.35,89379.0
2022-07-14 14:30:00,19.36,19.38,19.24,19.25,93156.0,19.36,19.38,19.24,19.25,93156.0
2022-07-14 15:00:00,19.25,19.28,19.17,19.28,107989.0,19.25,19.28,19.17,19.28,107989.0
2022-07-14 15:30:00,19.28,19.36,19.2,19.22,316351.0,19.28,19.36,19.2,19.22,316351.0
2022-07-15 09:30:00,19.42,19.64,19.05,19.07,222886.0,19.42,19.64,19.05,19.07,222886.0
2022-07-15 10:00:00,19.08,19.33,19.02,19.31,100818.0,19.08,19.33,19.02,19.31,100818.0
2022-07-15 10:30:00,19.31,19.35,19.04,19.08,106672.0,19.31,19.35,19.04,19.08,106672.0
2022-07-15 11:00:00,19.07,19.21,19.03,19.21,67011.0,19.07,19.21,19.03,19.21,67011.0
2022-07-15 11:30:00,19.21,19.37,19.2,19.35,91607.0,19.21,19.37,19.2,19.35,91607.0
2022-07-15 12:00:00,19.35,19.36,19.2,19.22,69703.0,19.35,19.36,19.2,19.22,69703.0
2022-07-15 12:30:00,19.22,19.37,19.22,19.32,49898.0,19.22,19.37,19.22,19.32,49898.0
2022-07-15 13:00:00,19.33,19.36,19.29,19.34,35235.0,19.33,19.36,19.29,19.34,35235.0
2022-07-15 13:30:00,19.34,19.37,19.31,19.35,45080.0,19.34,19.37,19.31,19.35,45080.0
2022-07-15 14:00:00,19.35,19.36,19.2,19.25,59342.0,19.35,19.36,19.2,19.25,59342.0
2022-07-15 14:30:00,19.25,19.29,19.22,19.25,48105.0,19.25,19.29,19.22,19.25,48105.0
2022-07-15 15:00:00,19.25,19.36,19.24,19.29,68152.0,19.25,19.36,19.24,19.29,68152.0
2022-07-15 15:30:00,19.29,19.29,19.19,19.29,215018.0,19.29,19.29,19.19,19.29,215018.0
2022-07-18 09:30:00,19.59,20.04,19.58,19.97,128487.0,19.59,20.04,19.58,19.97,128487.0
2022-07-18 10:00:00,19.98,20.0,19.72,19.78,87520.0,19.98,20.0,19.72,19.78,87520.0
2022-07-18 10:30:00,19.79,20.0,19.78,19.99,69034.0,19.79,20.0,19.78,19.99,69034.0
2022-07-18 11:00:00,19.98,20.19,19.96,20.16,120708.0,19.98,20.19,19.96,20.16,120708.0
2022-07-18 11:30:00,20.16,20.29,20.13,20.28,112503.0,20.16,20.29,20.13,20.28,112503.0
2022-07-18 12:00:00,20.28,20.3,20.23,20.24,168207.0,20.28,20.3,20.23,20.24,168207.0
2022-07-18 12:30:00,20.24,20.25,20.07,20.07,104597.0,20.24,20.25,20.07,20.07,104597.0
2022-07-18 13:00:00,20.07,20.16,20.01,20.08,73275.0,20.07,20.16,20.01,20.08,73275.0
2022-07-18 13:30:00,20.08,20.09,19.89,19.91,119169.0,20.08,20.09,19.89,19.91,119169.0
2022-07-18 14:00:00,19.91,19.96,19.85,19.86,57229.0,19.91,19.96,19.85,19.86,57229.0
2022-07-18 14:30:00,19.86,19.9,19.75,19.76,83266.0,19.86,19.9,19.75,19.76,83266.0
2022-07-18 15:00:00,19.77,19.86,19.76,19.8,158266.0,19.77,19.86,19.76,19.8,158266.0
2022-07-18 15:30:00,19.79,19.8,19.62,19.67,275377.0,19.79,19.8,19.62,19.67,275377.0
2022-07-19 09:30:00,20.01,20.14,19.84,20.03,95708.0,20.01,20.14,19.84,20.03,95708.0
2022-07-19 10:00:00,20.01,20.21,19.99,20.18,78729.0,20.01,20.21,19.99,20.18,78729.0
2022-07-19 10:30:00,20.19,20.31,20.1,20.24,138240.0,20.19,20.31,20.1,20.24,138240.0
2022-07-19 11:00:00,20.24,20.45,20.23,20.37,104519.0,20.24,20.45,20.23,20.37,104519.0
2022-07-19 11:30:00,20.37,20.63,20.35,20.62,85895.0,20.37,20.63,20.35,20.62,85895.0
2022-07-19 12:00:00,20.61,20.67,20.6,20.61,92858.0,20.61,20.67,20.6,20.61,92858.0
2022-07-19 12:30:00,20.61,20.67,20.59,20.62,100987.0,20.61,20.67,20.59,20.62,100987.0
2022-07-19 13:00:00,20.62,20.62,20.41,20.48,35740.0,20.62,20.62,20.41,20.48,35740.0
2022-07-19 13:30:00,20.48,20.62,20.48,20.59,49832.0,20.48,20.62,20.48,20.59,49832.0
2022-07-19 14:00:00,20.59,20.66,20.58,20.59,56518.0,20.59,20.66,20.58,20.59,56518.0
2022-07-19 14:30:00,20.58,20.58,20.51,20.55,53976.0,20.58,20.58,20.51,20.55,53976.0
2022-07-19 15:00:00,20.56,20.66,20.54,20.6,67334.0,20.56,20.66,20.54,20.6,67334.0
2022-07-19 15:30:00,20.61,20.64,20.54,20.55,259379.0,20.61,20.64,20.54,20.55,259379.0
2022-07-20 09:30:00,20.45,20.76,20.2,20.54,148846.0,20.45,20.76,20.2,20.54,148846.0
2022-07-20 10:00:00,20.55,20.77,20.39,20.75,102814.0,20.55,20.77,20.39,20.75,102814.0
2022-07-20 10:30:00,20.74,20.87,20.67,20.87,64763.0,20.74,20.87,20.67,20.87,64763.0
2022-07-20 11:00:00,20.85,20.97,20.82,20.9,105337.0,20.85,20.97,20.82,20.9,105337.0
2022-07-20 11:30:00,20.9,20.91,20.78,20.8,44746.0,20.9,20.91,20.78,20.8,44746.0
2022-07-20 12:00:00,20.8,20.97,20.79,20.97,43833.0,20.8,20.97,20.79,20.97,43833.0
2022-07-20 12:30:00,20.97,21.02,20.76,20.86,41299.0,20.97,21.02,20.76,20.86,41299.0
2022-07-20 13:00:00,20.86,20.86,20.73,20.8,38008.0,20.86,20.86,20.73,20.8,38008.0
2022-07-20 13:30:00,20.8,20.88,20.78,20.8,29958.0,20.8,20.88,20.78,20.8,29958.0
2022-07-20 14:00:00,20.81,21.04,20.81,21.03,32723.0,20.81,21.04,20.81,21.03,32723.0
2022-07-20 14:30:00,21.03,21.18,21.0,21.11,154825.0,21.03,21.18,21.0,21.11,154825.0
2022-07-20 15:00:00,21.11,21.32,21.1,21.25,162625.0,21.11,21.32,21.1,21.25,162625.0
2022-07-20 15:30:00,21.25,21.33,21.13,21.16,291034.0,21.25,21.33,21.13,21.16,291034.0
2022-07-21 09:30:00,20.85,21.01,20.6,20.8,72278.0,20.85,21.01,20.6,20.8,72278.0
2022-07-21 10:00:00,20.81,20.81,20.48,20.49,112709.0,20.81,20.81,20.48,20.49,112709.0
2022-07-21 10:30:00,20.5,20.76,20.5,20.74,124881.0,20.5,20.76,20.5,20.74,124881.0
2022-07-21 11:00:00,20.73,20.81,20.58,20.58,112287.0,20.73,20.81,20.58,20.58,112287.0
2022-07-21 11:30:00,20.59,20.71,20.53,20.63,92548.0,20.59,20.71,20.53,20.63,92548.0
2022-07-21 12:00:00,20.63,20.82,20.63,20.81,21360.0,20.63,20.82,20.63,20.81,21360.0
2022-07-21 12:30:00,20.82,20.86,20.78,20.83,16996.0,20.82,20.86,20.78,20.83,16996.0
2022-07-21 13:00:00,20.81,20.92,20.75,20.78,30127.0,20.81,20.92,20.75,20.78,30127.0
2022-07-21 13:30:00,20.77,20.79,20.67,20.74,37383.0,20.77,20.79,20.67,20.74,37383.0
2022-07-21 14:00:00,20.74,20.85,20.72,20.83,60958.0,20.74,20.85,20.72,20.83,60958.0
2022-07-21 14:30:00,20.83,20.84,20.69,20.72,47469.0,20.83,20.84,20.69,20.72,47469.0
2022-07-21 15:00:00,20.72,20.91,20.71,20.87,52590.0,20.72,20.91,20.71,20.87,52590.0
2022-07-21 15:30:00,20.88,21.19,20.86,21.16,336007.0,20.88,21.19,20.86,21.16,336007.0
2022-07-22 09:30:00,21.15,21.64,21.01,21.33,74033.0,21.15,21.64,21.01,21.33,74033.0
2022-07-22 10:00:00,21.35,21.44,21.04,21.11,84857.0,21.35,21.44,21.04,21.11,84857.0
2022-07-22 10:30:00,21.1,21.19,21.04,21.04,32159.0,21.1,21.19,21.04,21.04,32159.0
2022-07-22 11:00:00,21.06,21.07,20.94,21.0,99367.0,21.06,21.07,20.94,21.0,99367.0
2022-07-22 11:30:00,20.99,21.11,20.95,21.05,136023.0,20.99,21.11,20.95,21.05,136023.0
2022-07-22 12:00:00,21.05,21.07,20.85,20.94,99569.0,21.05,21.07,20.85,20.94,99569.0
2022-07-22 12:30:00,20.94,21.06,20.93,20.97,42254.0,20.94,21.06,20.93,20.97,42254.0
2022-07-22 13:00:00,20.96,20.98,20.8,20.82,37983.0,20.96,20.98,20.8,20.82,37983.0
2022-07-22 13:30:00,20.81,20.81,20.74,20.8,45748.0,20.81,20.81,20.74,20.8,45748.0
2022-07-22 14:00:00,20.8,20.83,20.73,20.78,77615.0,20.8,20.83,20.73,20.78,77615.0
2022-07-22 14:30:00,20.78,20.86,20.76,20.81,48717.0,20.78,20.86,20.76,20.81,48717.0
2022-07-22 15:00:00,20.8,20.91,20.75,20.85,91607.0,20.8,20.91,20.75,20.85,91607.0
2022-07-22 15:30:00,20.85,20.86,20.76,20.86,238912.0,20.85,20.86,20.76,20.86,238912.0
2022-07-25 09:30:00,20.9,20.96,20.18,20.7,171122.0,20.9,20.96,20.18,20.7,171122.0
2022-07-25 10:00:00,20.7,20.72,20.48,20.59,105246.0,20.7,20.72,20.48,20.59,105246.0
2022-07-25 10:30:00,20.59,20.72,20.56,20.68,98890.0,20.59,20.72,20.56,20.68,98890.0
2022-07-25 11:00:00,20.67,20.7,20.39,20.52,54824.0,20.67,20.7,20.39,20.52,54824.0
2022-07-25 11:30:00,20.51,20.51,20.27,20.32,126549.0,20.51,20.51,20.27,20.32,126549.0
2022-07-25 12:00:00,20.32,20.39,20.17,20.21,179265.0,20.32,20.39,20.17,20.21,179265.0
2022-07-25 12:30:00,20.21,20.36,20.2,20.3,77832.0,20.21,20.36,20.2,20.3,77832.0
2022-07-25 13:00:00,20.3,20.31,20.17,20.19,78169.0,20.3,20.31,20.17,20.19,78169.0
2022-07-25 13:30:00,20.19,20.22,20.13,20.17,47447.0,20.19,20.22,20.13,20.17,47447.0
2022-07-25 14:00:00,20.17,20.19,20.12,20.14,48564.0,20.17,20.19,20.12,20.14,48564.0
2022-07-25 14:30:00,20.15,20.26,20.13,20.17,117123.0,20.15,20.26,20.13,20.17,117123.0
2022-07-25 15:00:00,20.17,20.23,20.14,20.17,113804.0,20.17,20.23,20.14,20.17,113804.0
2022-07-25 15:30:00,20.16,20.28,20.14,20.22,362594.0,20.16,20.28,20.14,20.22,362594.0
2022-07-26 09:30:00,19.19,19.47,18.84,19.32,212247.0,19.19,19.47,18.84,19.32,212247.0
2022-07-26 10:00:00,19.32,19.56,19.26,19.44,175763.0,19.32,19.56,19.26,19.44,175763.0
2022-07-26 10:30:00,19.44,19.81,19.4,19.8,296675.0,19.44,19.81,19.4,19.8,296675.0
2022-07-26 11:00:00,19.79,19.83,19.41,19.42,216596.0,19.79,19.83,19.41,19.42,216596.0
2022-07-26 11:30:00,19.41,19.45,19.31,19.31,135538.0,19.41,19.45,19.31,19.31,135538.0
2022-07-26 12:00:00,19.32,19.36,19.24,19.29,92871.0,19.32,19.36,19.24,19.29,92871.0
2022-07-26 12:30:00,19.28,19.42,19.26,19.31,161494.0,19.28,19.42,19.26,19.31,161494.0
2022-07-26 13:00:00,19.3,19.32,19.15,19.19,77486.0,19.3,19.32,19.15,19.19,77486.0
2022-07-26 13:30:00,19.19,19.2,19.09,19.14,61769.0,19.19,19.2,19.09,19.14,61769.0
2022-07-26 14:00:00,19.15,19.23,19.05,19.07,76414.0,19.15,19.23,19.05,19.07,76414.0
2022-07-26 14:30:00,19.06,19.08,19.01,19.02,76930.0,19.06,19.08,19.01,19.02,76930.0
2022-07-26 15:00:00,19.03,19.03,18.91,18.91,162218.0,19.03,19.03,18.91,18.91,162218.0
2022-07-26 15:30:00,18.91,19.04,18.88,19.03,478941.0,18.91,19.04,18.88,19.03,478941.0
2022-07-27 09:30:00,19.24,19.29,18.71,18.87,127174.0,19.24,19.29,18.71,18.87,127174.0
2022-07-27 10:00:00,18.84,18.91,18.68,18.88,168568.0,18.84,18.91,18.68,18.88,168568.0
2022-07-27 10:30:00,18.88,19.05,18.87,19.0,78038.0,18.88,19.05,18.87,19.0,78038.0
2022-07-27 11:00:00,19.0,19.1,18.98,19.0,79323.0,19.0,19.1,18.98,19.0,79323.0
2022-07-27 11:30:00,19.01,19.17,18.98,19.15,39253.0,19.01,19.17,18.98,19.15,39253.0
2022-07-27 12:00:00,19.15,19.26,19.11,19.23,126621.0,19.15,19.26,19.11,19.23,126621.0
2022-07-27 12:30:00,19.23,19.24,19.14,19.21,26803.0,19.23,19.24,19.14,19.21,26803.0
2022-07-27 13:00:00,19.2,19.29,19.17,19.28,51885.0,19.2,19.29,19.17,19.28,51885.0
2022-07-27 13:30:00,19.28,19.31,19.24,19.25,30754.0,19.28,19.31,19.24,19.25,30754.0
2022-07-27 14:00:00,19.27,19.39,19.24,19.32,63742.0,19.27,19.39,19.24,19.32,63742.0
2022-07-27 14:30:00,19.31,19.61,19.24,19.6,151606.0,19.31,19.61,19.24,19.6,151606.0
2022-07-27 15:00:00,19.6,19.75,19.57,19.75,138411.0,19.6,19.75,19.57,19.75,138411.0
2022-07-27 15:30:00,19.74,19.87,19.72,19.74,327704.0,19.74,19.87,19.72,19.74,327704.0
2022-07-28 09:30:00,19.74,20.1,19.68,19.79,87726.0,19.74,20.1,19.68,19.79,87726.0
2022-07-28 10:00:00,19.8,19.81,19.18,19.21,95342.0,19.8,19.81,19.18,19.21,95342.0
2022-07-28 10:30:00,19.21,19.39,19.14,19.32,103091.0,19.21,19.39,19.14,19.32,103091.0
2022-07-28 11:00:00,19.32,19.59,19.3,19.59,99765.0,19.32,19.59,19.3,19.59,99765.0
2022-07-28 11:30:00,19.59,19.79,19.57,19.79,63351.0,19.59,19.79,19.57,19.79,63351.0
2022-07-28 12:00:00,19.79,19.85,19.72,19.82,59959.0,19.79,19.85,19.72,19.82,59959.0
2022-07-28 12:30:00,19.82,19.84,19.74,19.8,70878.0,19.82,19.84,19.74,19.8,70878.0
2022-07-28 13:00:00,19.8,19.85,19.74,19.85,54851.0,19.8,19.85,19.74,19.85,54851.0
2022-07-28 13:30:00,19.84,19.86,19.79,19.84,58739.0,19.84,19.86,19.79,19.84,58739.0
2022-07-28 14:00:00,19.84,19.91,19.83,19.91,50729.0,19.84,19.91,19.83,19.91,50729.0
2022-07-28 14:30:00,19.91,20.1,19.91,20.07,92265.0,19.91,20.1,19.91,20.07,92265.0
2022-07-28 15:00:00,20.07,20.15,20.07,20.14,62031.0,20.07,20.15,20.07,20.14,62031.0
2022-07-28 15:30:00,20.14,20.42,20.13,20.35,460115.0,20.14,20.42,20.13,20.35,460115.0
2022-07-29 09:30:00,20.52,20.53,20.04,20.13,51766.0,20.52,20.53,20.04,20.13,51766.0
2022-07-29 10:00:00,20.12,20.21,20.08,20.2,55076.0,20.12,20.21,20.08,20.2,55076.0
2022-07-29 10:30:00,20.19,20.32,20.1,20.2,56059.0,20.19,20.32,20.1,20.2,56059.0
2022-07-29 11:00:00,20.21,20.22,20.07,20.1,29090.0,20.21,20.22,20.07,20.1,29090.0
2022-07-29 11:30:00,20.09,20.22,20.06,20.21,37253.0,20.09,20.22,20.06,20.21,37253.0
2022-07-29 12:00:00,20.22,20.23,20.15,20.2,55384.0,20.22,20.23,20.15,20.2,55384.0
2022-07-29 12:30:00,20.19,20.2,20.03,20.12,32290.0,20.19,20.2,20.03,20.12,32290.0
2022-07-29 13:00:00,20.12,20.21,20.11,20.14,29184.0,20.12,20.21,20.11,20.14,29184.0
2022-07-29 13:30:00,20.12,20.3,20.12,20.28,40557.0,20.12,20.3,20.12,20.28,40557.0
2022-07-29 14:00:00,20.27,20.37,20.25,20.33,26455.0,20.27,20.37,20.25,20.33,26455.0
2022-07-29 14:30:00,20.34,20.46,20.34,20.46,33455.0,20.34,20.46,20.34,20.46,33455.0
2022-07-29 15:00:00,20.46,20.61,20.39,20.42,83884.0,20.46,20.61,20.39,20.42,83884.0
2022-07-29 15:30:00,20.42,20.59,20.41,20.49,265367.0,20.42,20.59,20.41,20.49,265367.0
2022-08-01 09:30:00,20.36,20.65,20.11,20.53,169276.0,20.36,20.65,20.11,20.53,169276.0
2022-08-01 10:00:00,20.51,20.65,20.26,20.34,131347.0,20.51,20.65,20.26,20.34,131347.0
2022-08-01 10:30:00,20.34,20.62,20.32,20.58,95094.0,20.34,20.62,20.32,20.58,95094.0
2022-08-01 11:00:00,20.59,20.71,20.46,20.65,114639.0,20.59,20.71,20.46,20.65,114639.0
2022-08-01 11:30:00,20.65,20.65,20.49,20.53,61489.0,20.65,20.65,20.49,20.53,61489.0
2022-08-01 12:00:00,20.52,20.59,20.44,20.57,35804.0,20.52,20.59,20.44,20.57,35804.0
2022-08-01 12:30:00,20.56,20.57,20.48,20.52,41273.0,20.56,20.57,20.48,20.52,41273.0
2022-08-01 13:00:00,20.51,20.58,20.42,20.45,84071.0,20.51,20.58,20.42,20.45,84071.0
2022-08-01 13:30:00,20.44,20.46,20.35,20.43,50503.0,20.44,20.46,20.35,20.43,50503.0
2022-08-01 14:00:00,20.42,20.47,20.39,20.43,43210.0,20.42,20.47,20.39,20.43,43210.0
2022-08-01 14:30:00,20.43,20.58,20.42,20.48,83045.0,20.43,20.58,20.42,20.48,83045.0
2022-08-01 15:00:00,20.49,20.55,20.45,20.48,61649.0,20.49,20.55,20.45,20.48,61649.0
2022-08-01 15:30:00,20.48,20.61,20.45,20.53,227568.0,20.48,20.61,20.45,20.53,227568.0
2022-08-02 09:30:00,20.47,20.48,19.9,19.94,85646.0,20.47,20.48,19.9,19.94,85646.0
2022-08-02 10:00:00,19.94,19.99,19.78,19.86,86439.0,19.94,19.99,19.78,19.86,86439.0
2022-08-02 10:30:00,19.86,19.91,19.76,19.83,49898.0,19.86,19.91,19.76,19.83,49898.0
2022-08-02 11:00:00,19.82,19.94,19.77,19.93,56338.0,19.82,19.94,19.77,19.93,56338.0
2022-08-02 11:30:00,19.92,20.0,19.86,19.9,43714.0,19.92,20.0,19.86,19.9,43714.0
2022-08-02 12:00:00,19.89,20.03,19.89,19.98,50321.0,19.89,20.03,19.89,19.98,50321.0
2022-08-02 12:30:00,19.98,20.11,19.97,20.1,53696.0,19.98,20.11,19.97,20.1,53696.0
2022-08-02 13:00:00,20.1,20.12,19.81,19.82,95663.0,20.1,20.12,19.81,19.82,95663.0
2022-08-02 13:30:00,19.82,19.85,19.71,19.79,55049.0,19.82,19.85,19.71,19.79,55049.0
2022-08-02 14:00:00,19.79,19.85,19.77,19.83,39340.0,19.79,19.85,19.77,19.83,39340.0
2022-08-02 14:30:00,19.83,20.03,19.8,19.89,181733.0,19.83,20.03,19.8,19.89,181733.0
2022-08-02 15:00:00,19.88,20.01,19.88,20.0,121514.0,19.88,20.01,19.88,20.0,121514.0
2022-08-02 15:30:00,20.0,20.02,19.68,19.69,324869.0,20.0,20.02,19.68,19.69,324869.0
2022-08-03 09:30:00,19.87,20.39,19.87,20.27,112133.0,19.87,20.39,19.87,20.27,112133.0
2022-08-03 10:00:00,20.25,20.25,19.94,20.11,94023.0,20.25,20.25,19.94,20.11,94023.0
2022-08-03 10:30:00,20.11,20.2,20.01,20.12,113211.0,20.11,20.2,20.01,20.12,113211.0
2022-08-03 11:00:00,20.12,20.49,20.1,20.48,220955.0,20.12,20.49,20.1,20.48,220955.0
2022-08-03 11:30:00,20.49,20.88,20.48,20.83,201966.0,20.49,20.88,20.48,20.83,201966.0
2022-08-03 12:00:00,20.83,20.84,20.65,20.68,67667.0,20.83,20.84,20.65,20.68,67667.0
2022-08-03 12:30:00,20.68,20.87,20.67,20.8,126760.0,20.68,20.87,20.67,20.8,126760.0
2022-08-03 13:00:00,20.81,20.92,20.81,20.91,48217.0,20.81,20.92,20.81,20.91,48217.0
2022-08-03 13:30:00,20.91,21.01,20.91,20.99,84298.0,20.91,21.01,20.91,20.99,84298.0
2022-08-03 14:00:00,21.0,21.1,20.96,21.05,143090.0,21.0,21.1,20.96,21.05,143090.0
2022-08-03 14:30:00,21.05,21.19,21.05,21.14,103880.0,21.05,21.19,21.05,21.14,103880.0
2022-08-03 15:00:00,21.14,21.24,21.11,21.12,76282.0,21.14,21.24,21.11,21.12,76282.0
2022-08-03 15:30:00,21.13,21.14,21.06,21.12,314838.0,21.13,21.14,21.06,21.12,314838.0
2022-08-04 09:30:00,21.18,21.28,21.0,21.12,75151.0,21.18,21.28,21.0,21.12,75151.0
2022-08-04 10:00:00,21.13,21.18,20.99,21.06,131620.0,21.13,21.18,20.99,21.06,131620.0
2022-08-04 10:30:00,21.04,21.13,20.92,20.96,113220.0,21.04,21.13,20.92,20.96,113220.0
2022-08-04 11:00:00,20.97,21.04,20.93,20.99,40427.0,20.97,21.04,20.93,20.99,40427.0
2022-08-04 11:30:00,20.99,20.99,20.78,20.82,38488.0,20.99,20.99,20.78,20.82,38488.0
2022-08-04 12:00:00,20.81,20.81,20.72,20.75,39629.0,20.81,20.81,20.72,20.75,39629.0
2022-08-04 12:30:00,20.74,20.76,20.53,20.7,66644.0,20.74,20.76,20.53,20.7,66644.0
2022-08-04 13:00:00,20.7,20.76,20.66,20.69,29121.0,20.7,20.76,20.66,20.69,29121.0
2022-08-04 13:30:00,20.68,20.7,20.58,20.63,30292.0,20.68,20.7,20.58,20.63,30292.0
2022-08-04 14:00:00,20.62,20.64,20.56,20.63,32529.0,20.62,20.64,20.56,20.63,32529.0
2022-08-04 14:30:00,20.63,20.65,20.55,20.55,92326.0,20.63,20.65,20.55,20.55,92326.0
2022-08-04 15:00:00,20.55,20.78,20.54,20.72,181365.0,20.55,20.78,20.54,20.72,181365.0
2022-08-04 15:30:00,20.73,20.9,20.7,20.82,339244.0,20.73,20.9,20.7,20.82,339244.0
2022-08-05 09:30:00,20.41,20.73,20.32,20.72,96190.0,20.41,20.73,20.32,20.72,96190.0
2022-08-05 10:00:00,20.72,20.79,20.56,20.69,126018.0,20.72,20.79,20.56,20.69,126018.0
2022-08-05 10:30:00,20.7,20.72,20.52,20.54,49052.0,20.7,20.72,20.52,20.54,49052.0
2022-08-05 11:00:00,20.53,20.54,20.33,20.33,53514.0,20.53,20.54,20.33,20.33,53514.0
2022-08-05 11:30:00,20.33,20.5,20.33,20.39,34873.0,20.33,20.5,20.33,20.39,34873.0
2022-08-05 12:00:00,20.39,20.47,20.37,20.38,47136.0,20.39,20.47,20.37,20.38,47136.0
2022-08-05 12:30:00,20.37,20.55,20.32,20.55,60670.0,20.37,20.55,20.32,20.55,60670.0
2022-08-05 13:00:00,20.54,20.55,20.37,20.38,35557.0,20.54,20.55,20.37,20.38,35557.0
2022-08-05 13:30:00,20.38,20.47,20.36,20.45,50790.0,20.38,20.47,20.36,20.45,50790.0
2022-08-05 14:00:00,20.45,20.51,20.38,20.41,56277.0,20.45,20.51,20.38,20.41,56277.0
2022-08-05 14:30:00,20.38,20.46,20.38,20.41,41764.0,20.38,20.46,20.38,20.41,41764.0
2022-08-05 15:00:00,20.41,20.46,20.4,20.45,60629.0,20.41,20.46,20.4,20.45,60629.0
2022-08-05 15:30:00,20.44,20.49,20.37,20.37,214240.0,20.44,20.49,20.37,20.37,214240.0
2022-08-08 09:30:00,20.68,21.73,20.68,21.6,299641.0,20.68,21.73,20.68,21.6,299641.0
2022-08-08 10:00:00,21.62,21.72,21.27,21.47,921180.0,21.62,21.72,21.27,21.47,921180.0
2022-08-08 10:30:00,21.48,21.99,21.39,21.88,187339.0,21.48,21.99,21.39,21.88,187339.0
2022-08-08 11:00:00,21.88,22.21,21.86,22.06,114054.0,21.88,22.21,21.86,22.06,114054.0
2022-08-08 11:30:00,22.05,22.22,21.99,22.21,201309.0,22.05,22.22,21.99,22.21,201309.0
2022-08-08 12:00:00,22.2,22.27,21.81,21.84,151259.0,22.2,22.27,21.81,21.84,151259.0
2022-08-08 12:30:00,21.82,21.93,21.76,21.82,36817.0,21.82,21.93,21.76,21.82,36817.0
2022-08-08 13:00:00,21.82,21.87,21.72,21.72,31598.0,21.82,21.87,21.72,21.72,31598.0
2022-08-08 13:30:00,21.72,21.83,21.69,21.81,38173.0,21.72,21.83,21.69,21.81,38173.0
2022-08-08 14:00:00,21.82,21.99,21.76,21.94,104036.0,21.82,21.99,21.76,21.94,104036.0
2022-08-08 14:30:00,21.95,21.98,21.8,21.84,63765.0,21.95,21.98,21.8,21.84,63765.0
2022-08-08 15:00:00,21.84,21.95,21.78,21.92,70877.0,21.84,21.95,21.78,21.92,70877.0
2022-08-08 15:30:00,21.91,22.05,21.87,22.02,281717.0,21.91,22.05,21.87,22.02,281717.0
2022-08-09 09:30:00,22.01,22.01,21.05,21.05,98823.0,22.01,22.01,21.05,21.05,98823.0
2022-08-09 10:00:00,21.04,21.06,20.73,20.77,134132.0,21.04,21.06,20.73,20.77,134132.0
2022-08-09 10:30:00,20.77,20.77,20.52,20.53,45472.0,20.77,20.77,20.52,20.53,45472.0
2022-08-09 11:00:00,20.53,20.66,20.45,20.51,46652.0,20.53,20.66,20.45,20.51,46652.0
2022-08-09 11:30:00,20.51,20.67,20.4,20.41,103402.0,20.51,20.67,20.4,20.41,103402.0
2022-08-09 12:00:00,20.41,20.55,20.3,20.47,106284.0,20.41,20.55,20.3,20.47,106284.0
2022-08-09 12:30:00,20.48,20.58,20.45,20.54,108514.0,20.48,20.58,20.45,20.54,108514.0
2022-08-09 13:00:00,20.54,20.56,20.42,20.46,37471.0,20.54,20.56,20.42,20.46,37471.0
2022-08-09 13:30:00,20.46,20.49,20.32,20.46,55848.0,20.46,20.49,20.32,20.46,55848.0
2022-08-09 14:00:00,20.45,20.47,20.31,20.4,91553.0,20.45,20.47,20.31,20.4,91553.0
2022-08-09 14:30:00,20.39,20.53,20.39,20.52,82090.0,20.39,20.53,20.39,20.52,82090.0
2022-08-09 15:00:00,20.51,20.52,20.3,20.3,124228.0,20.51,20.52,20.3,20.3,124228.0
2022-08-09 15:30:00,20.3,20.43,20.28,20.37,295660.0,20.3,20.43,20.28,20.37,295660.0
2022-08-10 09:30:00,20.81,21.29,20.81,21.01,91731.0,20.81,21.29,20.81,21.01,91731.0
2022-08-10 10:00:00,21.01,21.13,20.79,20.96,48220.0,21.01,21.13,20.79,20.96,48220.0
2022-08-10 10:30:00,20.96,21.02,20.88,20.96,51574.0,20.96,21.02,20.88,20.96,51574.0
2022-08-10 11:00:00,20.96,21.19,20.94,21.08,113662.0,20.96,21.19,20.94,21.08,113662.0
2022-08-10 11:30:00,21.08,21.2,21.04,21.14,56028.0,21.08,21.2,21.04,21.14,56028.0
2022-08-10 12:00:00,21.15,21.23,21.04,21.18,63961.0,21.15,21.23,21.04,21.18,63961.0
2022-08-10 12:30:00,21.18,21.22,21.09,21.2,49501.0,21.18,21.22,21.09,21.2,49501.0
2022-08-10 13:00:00,21.2,21.25,21.16,21.25,61052.0,21.2,21.25,21.16,21.25,61052.0
2022-08-10 13:30:00,21.25,21.25,21.12,21.2,43313.0,21.25,21.25,21.12,21.2,43313.0
2022-08-10 14:00:00,21.21,21.21,21.1,21.1,27653.0,21.21,21.21,21.1,21.1,27653.0
2022-08-10 14:30:00,21.11,21.14,21.03,21.1,66879.0,21.11,21.14,21.03,21.1,66879.0
2022-08-10 15:00:00,21.1,21.12,20.98,21.01,49659.0,21.1,21.12,20.98,21.01,49659.0
2022-08-10 15:30:00,21.0,21.02,20.87,20.96,228371.0,21.0,21.02,20.87,20.96,228371.0
2022-08-11 09:30:00,21.4,21.95,21.3,21.83,178984.0,21.4,21.95,21.3,21.83,178984.0
2022-08-11 10:00:00,21.82,22.12,21.76,21.88,132303.0,21.82,22.12,21.76,21.88,132303.0
2022-08-11 10:30:00,21.9,22.11,21.89,21.89,53010.0,21.9,22.11,21.89,21.89,53010.0
2022-08-11 11:00:00,21.86,21.87,21.42,21.57,82640.0,21.86,21.87,21.42,21.57,82640.0
2022-08-11 11:30:00,21.57,21.57,21.32,21.39,56387.0,21.57,21.57,21.32,21.39,56387.0
2022-08-11 12:00:00,21.4,21.48,21.3,21.48,71654.0,21.4,21.48,21.3,21.48,71654.0
2022-08-11 12:30:00,21.48,21.67,21.48,21.67,35184.0,21.48,21.67,21.48,21.67,35184.0
2022-08-11 13:00:00,21.67,21.78,21.64,21.7,45330.0,21.67,21.78,21.64,21.7,45330.0
2022-08-11 13:30:00,21.71,21.84,21.7,21.75,84035.0,21.71,21.84,21.7,21.75,84035.0
2022-08-11 14:00:00,21.75,21.91,21.7,21.87,80415.0,21.75,21.91,21.7,21.87,80415.0
2022-08-11 14:30:00,21.85,21.85,21.69,21.7,32912.0,21.85,21.85,21.69,21.7,32912.0
2022-08-11 15:00:00,21.7,21.79,21.64,21.78,54869.0,21.7,21.79,21.64,21.78,54869.0
2022-08-11 15:30:00,21.78,21.97,21.75,21.96,288745.0,21.78,21.97,21.75,21.96,288745.0
2022-08-12 09:30:00,22.15,22.2,21.81,21.88,91309.0,22.15,22.2,21.81,21.88,91309.0
2022-08-12 10:00:00,21.86,22.09,21.77,21.98,81697.0,21.86,22.09,21.77,21.98,81697.0
2022-08-12 10:30:00,21.98,22.0,21.78,21.91,62705.0,21.98,22.0,21.78,21.91,62705.0
2022-08-12 11:00:00,21.9,22.08,21.87,21.97,56790.0,21.9,22.08,21.87,21.97,56790.0
2022-08-12 11:30:00,21.97,22.05,21.92,22.01,45536.0,21.97,22.05,21.92,22.01,45536.0
2022-08-12 12:00:00,22.01,22.12,21.97,22.11,40676.0,22.01,22.12,21.97,22.11,40676.0
2022-08-12 12:30:00,22.11,22.12,22.05,22.09,39449.0,22.11,22.12,22.05,22.09,39449.0
2022-08-12 13:00:00,22.09,22.19,22.06,22.15,34119.0,22.09,22.19,22.06,22.15,34119.0
2022-08-12 13:30:00,22.14,22.18,22.11,22.14,35515.0,22.14,22.18,22.11,22.14,35515.0
2022-08-12 14:00:00,22.14,22.18,22.12,22.16,49059.0,22.14,22.18,22.12,22.16,49059.0
2022-08-12 14:30:00,22.17,22.29,22.16,22.25,51518.0,22.17,22.29,22.16,22.25,51518.0
2022-08-12 15:00:00,22.25,22.3,22.19,22.23,61769.0,22.25,22.3,22.19,22.23,61769.0
2022-08-12 15:30:00,22.23,22.33,22.2,22.3,232449.0,22.23,22.33,22.2,22.3,232449.0
2022-08-15 09:30:00,22.12,22.4,22.03,22.35,101724.0,22.12,22.4,22.03,22.35,101724.0
2022-08-15 10:00:00,22.35,22.35,22.13,22.2,125735.0,22.35,22.35,22.13,22.2,125735.0
2022-08-15 10:30:00,22.2,22.36,22.16,22.32,146753.0,22.2,22.36,22.16,22.32,146753.0
2022-08-15 11:00:00,22.31,22.38,22.15,22.17,73120.0,22.31,22.38,22.15,22.17,73120.0
2022-08-15 11:30:00,22.17,22.43,22.17,22.38,88755.0,22.17,22.43,22.17,22.38,88755.0
2022-08-15 12:00:00,22.4,22.45,22.35,22.4,79406.0,22.4,22.45,22.35,22.4,79406.0
2022-08-15 12:30:00,22.41,22.48,22.23,22.38,91934.0,22.41,22.48,22.23,22.38,91934.0
2022-08-15 13:00:00,22.39,22.44,22.31,22.43,77755.0,22.39,22.44,22.31,22.43,77755.0
2022-08-15 13:30:00,22.44,22.48,22.28,22.44,129032.0,22.44,22.48,22.28,22.44,129032.0
2022-08-15 14:00:00,22.44,22.51,22.42,22.48,88563.0,22.44,22.51,22.42,22.48,88563.0
2022-08-15 14:30:00,22.48,22.54,22.46,22.53,101073.0,22.48,22.54,22.46,22.53,101073.0
2022-08-15 15:00:00,22.53,22.66,22.52,22.64,124471.0,22.53,22.66,22.52,22.64,124471.0
2022-08-15 15:30:00,22.64,22.81,22.63,22.8,414012.0,22.64,22.81,22.63,22.8,414012.0
2022-08-16 09:30:00,22.73,23.26,22.72,23.02,171862.0,22.73,23.26,22.72,23.02,171862.0
2022-08-16 10:00:00,23.01,23.46,22.92,23.32,133347.0,23.01,23.46,22.92,23.32,133347.0
2022-08-16 10:30:00,23.32,23.32,22.93,23.13,77704.0,23.32,23.32,22.93,23.13,77704.0
2022-08-16 11:00:00,23.13,23.67,23.13,23.65,130598.0,23.13,23.67,23.13,23.65,130598.0
2022-08-16 11:30:00,23.65,24.01,23.54,24.0,176568.0,23.65,24.01,23.54,24.0,176568.0
2022-08-16 12:00:00,23.99,24.24,23.99,24.18,108768.0,23.99,24.24,23.99,24.18,108768.0
2022-08-16 12:30:00,24.18,24.4,24.14,24.36,186296.0,24.18,24.4,24.14,24.36,186296.0
2022-08-16 13:00:00,24.36,24.7,24.33,24.61,155055.0,24.36,24.7,24.33,24.61,155055.0
2022-08-16 13:30:00,24.63,24.89,24.58,24.84,113288.0,24.63,24.89,24.58,24.84,113288.0
2022-08-16 14:00:00,24.85,25.07,24.76,25.0,494363.0,24.85,25.07,24.76,25.0,494363.0
2022-08-16 14:30:00,25.01,25.03,24.36,24.43,426646.0,25.01,25.03,24.36,24.43,426646.0
2022-08-16 15:00:00,24.42,24.47,24.22,24.28,224050.0,24.42,24.47,24.22,24.28,224050.0
2022-08-16 15:30:00,24.28,24.46,24.25,24.38,552547.0,24.28,24.46,24.25,24.38,552547.0
2022-08-17 09:30:00,23.86,23.9,23.37,23.86,199004.0,23.86,23.9,23.37,23.86,199004.0
2022-08-17 10:00:00,23.84,23.96,23.55,23.57,72494.0,23.84,23.96,23.55,23.57,72494.0
2022-08-17 10:30:00,23.55,23.59,23.28,23.3,70152.0,23.55,23.59,23.28,23.3,70152.0
2022-08-17 11:00:00,23.3,23.48,23.17,23.21,80283.0,23.3,23.48,23.17,23.21,80283.0
2022-08-17 11:30:00,23.19,23.31,23.08,23.14,59424.0,23.19,23.31,23.08,23.14,59424.0
2022-08-17 12:00:00,23.14,23.37,23.13,23.32,76313.0,23.14,23.37,23.13,23.32,76313.0
2022-08-17 12:30:00,23.33,23.46,23.31,23.42,63553.0,23.33,23.46,23.31,23.42,63553.0
2022-08-17 13:00:00,23.42,23.5,23.36,23.38,55421.0,23.42,23.5,23.36,23.38,55421.0
2022-08-17 13:30:00,23.38,23.42,23.32,23.38,50219.0,23.38,23.42,23.32,23.38,50219.0
2022-08-17 14:00:00,23.38,23.58,23.38,23.55,60157.0,23.38,23.58,23.38,23.55,60157.0
2022-08-17 14:30:00,23.55,23.61,23.42,23.43,70232.0,23.55,23.61,23.42,23.43,70232.0
2022-08-17 15:00:00,23.43,23.52,23.31,23.32,83515.0,23.43,23.52,23.31,23.32,83515.0
2022-08-17 15:30:00,23.31,23.36,23.13,23.18,294443.0,23.31,23.36,23.13,23.18,294443.0
2022-08-18 09:30:00,22.89,22.94,22.33,22.49,194130.0,22.89,22.94,22.33,22.49,194130.0
2022-08-18 10:00:00,22.49,22.75,22.42,22.66,104208.0,22.49,22.75,22.42,22.66,104208.0
2022-08-18 10:30:00,22.68,22.89,22.61,22.75,55595.0,22.68,22.89,22.61,22.75,55595.0
2022-08-18 11:00:00,22.75,22.78,22.54,22.57,51468.0,22.75,22.78,22.54,22.57,51468.0
2022-08-18 11:30:00,22.56,22.66,22.47,22.5,59873.0,22.56,22.66,22.47,22.5,59873.0
2022-08-18 12:00:00,22.5,22.66,22.44,22.55,50034.0,22.5,22.66,22.44,22.55,50034.0
2022-08-18 12:30:00,22.55,22.71,22.54,22.66,86902.0,22.55,22.71,22.54,22.66,86902.0
2022-08-18 13:00:00,22.67,22.77,22.65,22.73,48414.0,22.67,22.77,22.65,22.73,48414.0
2022-08-18 13:30:00,22.73,22.74,22.63,22.67,45978.0,22.73,22.74,22.63,22.67,45978.0
2022-08-18 14:00:00,22.68,22.75,22.66,22.73,53406.0,22.68,22.75,22.66,22.73,53406.0
2022-08-18 14:30:00,22.74,22.86,22.67,22.85,44750.0,22.74,22.86,22.67,22.85,44750.0
2022-08-18 15:00:00,22.84,22.96,22.82,22.91,64620.0,22.84,22.96,22.82,22.91,64620.0
2022-08-18 15:30:00,22.91,23.05,22.89,23.04,237903.0,22.91,23.05,22.89,23.04,237903.0
2022-08-19 09:30:00,22.65,23.0,22.65,22.86,186988.0,22.65,23.0,22.65,22.86,186988.0
2022-08-19 10:00:00,22.86,22.93,22.53,22.54,247760.0,22.86,22.93,22.53,22.54,247760.0
2022-08-19 10:30:00,22.53,22.6,22.35,22.48,134849.0,22.53,22.6,22.35,22.48,134849.0
2022-08-19 11:00:00,22.5,22.5,22.25,22.34,128486.0,22.5,22.5,22.25,22.34,128486.0
2022-08-19 11:30:00,22.34,22.4,22.24,22.27,58909.0,22.34,22.4,22.24,22.27,58909.0
2022-08-19 12:00:00,22.27,22.32,22.16,22.18,57050.0,22.27,22.32,22.16,22.18,57050.0
2022-08-19 12:30:00,22.17,22.44,22.14,22.41,91714.0,22.17,22.44,22.14,22.41,91714.0
2022-08-19 13:00:00,22.42,22.45,22.19,22.29,44988.0,22.42,22.45,22.19,22.29,44988.0
2022-08-19 13:30:00,22.3,22.3,22.18,22.25,43309.0,22.3,22.3,22.18,22.25,43309.0
2022-08-19 14:00:00,22.25,22.28,22.14,22.26,68295.0,22.25,22.28,22.14,22.26,68295.0
2022-08-19 14:30:00,22.26,22.29,22.14,22.15,97119.0,22.26,22.29,22.14,22.15,97119.0
2022-08-19 15:00:00,22.16,22.33,22.11,22.23,214881.0,22.16,22.33,22.11,22.23,214881.0
2022-08-19 15:30:00,22.23,22.39,22.15,22.32,613710.0,22.23,22.39,22.15,22.32,613710.0
2022-08-22 09:30:00,21.97,22.08,21.52,21.89,396698.0,21.97,22.08,21.52,21.89,396698.0
2022-08-22 10:00:00,21.84,21.94,21.62,21.73,162518.0,21.84,21.94,21.62,21.73,162518.0
2022-08-22 10:30:00,21.73,21.9,21.65,21.86,100214.0,21.73,21.9,21.65,21.86,100214.0
2022-08-22 11:00:00,21.86,21.97,21.79,21.89,73463.0,21.86,21.97,21.79,21.89,73463.0
2022-08-22 11:30:00,21.89,22.05,21.89,21.95,72727.0,21.89,22.05,21.89,21.95,72727.0
2022-08-22 12:00:00,21.95,21.96,21.79,21.82,66800.0,21.95,21.96,21.79,21.82,66800.0
2022-08-22 12:30:00,21.81,21.91,21.76,21.88,146367.0,21.81,21.91,21.76,21.88,146367.0
2022-08-22 13:00:00,21.87,21.88,21.58,21.59,85221.0,21.87,21.88,21.58,21.59,85221.0
2022-08-22 13:30:00,21.59,21.67,21.54,21.54,77093.0,21.59,21.67,21.54,21.54,77093.0
2022-08-22 14:00:00,21.54,21.64,21.51,21.6,82814.0,21.54,21.64,21.51,21.6,82814.0
2022-08-22 14:30:00,21.6,21.76,21.57,21.75,91964.0,21.6,21.76,21.57,21.75,91964.0
2022-08-22 15:00:00,21.75,21.84,21.75,21.8,123895.0,21.75,21.84,21.75,21.8,123895.0
2022-08-22 15:30:00,21.8,22.04,21.73,22.03,615892.0,21.8,22.04,21.73,22.03,615892.0
2022-08-23 09:30:00,22.25,22.75,22.21,22.63,230593.0,22.25,22.75,22.21,22.63,230593.0
2022-08-23 10:00:00,22.62,22.83,22.5,22.5,119822.0,22.62,22.83,22.5,22.5,119822.0
2022-08-23 10:30:00,22.51,22.7,22.43,22.48,130123.0,22.51,22.7,22.43,22.48,130123.0
2022-08-23 11:00:00,22.46,22.65,22.32,22.53,245842.0,22.46,22.65,22.32,22.53,245842.0
2022-08-23 11:30:00,22.53,22.64,22.51,22.53,334527.0,22.53,22.64,22.51,22.53,334527.0
2022-08-23 12:00:00,22.54,22.56,22.37,22.43,71585.0,22.54,22.56,22.37,22.43,71585.0
2022-08-23 12:30:00,22.42,22.45,22.26,22.26,100674.0,22.42,22.45,22.26,22.26,100674.0
2022-08-23 13:00:00,22.26,22.29,22.15,22.2,63238.0,22.26,22.29,22.15,22.2,63238.0
2022-08-23 13:30:00,22.2,22.27,22.16,22.17,168721.0,22.2,22.27,22.16,22.17,168721.0
2022-08-23 14:00:00,22.18,22.26,22.06,22.24,103840.0,22.18,22.26,22.06,22.24,103840.0
2022-08-23 14:30:00,22.24,22.27,22.02,22.07,156135.0,22.24,22.27,22.02,22.07,156135.0
2022-08-23 15:00:00,22.07,22.15,21.92,21.94,165835.0,22.07,22.15,21.92,21.94,165835.0
2022-08-23 15:30:00,21.94,22.0,21.81,21.86,535406.0,21.94,22.0,21.81,21.86,535406.0
2022-08-24 09:30:00,21.68,22.69,21.42,22.07,1206050.0,21.68,22.69,21.42,22.07,1206050.0
2022-08-24 10:00:00,22.08,22.29,21.67,21.86,472453.0,22.08,22.29,21.67,21.86,472453.0
2022-08-24 10:30:00,21.85,21.88,21.31,21.55,305861.0,21.85,21.88,21.31,21.55,305861.0
2022-08-24 11:00:00,21.56,21.89,21.56,21.75,258889.0,21.56,21.89,21.56,21.75,258889.0
2022-08-24 11:30:00,21.75,22.01,21.75,22.01,154452.0,21.75,22.01,21.75,22.01,154452.0
2022-08-24 12:00:00,22.0,22.27,21.98,22.12,205401.0,22.0,22.27,21.98,22.12,205401.0
2022-08-24 12:30:00,22.11,22.22,21.94,22.17,126684.0,22.11,22.22,21.94,22.17,126684.0
2022-08-24 13:00:00,22.17,22.46,22.15,22.32,197816.0,22.17,22.46,22.15,22.32,197816.0
2022-08-24 13:30:00,22.32,22.38,22.19,22.33,118600.0,22.32,22.38,22.19,22.33,118600.0
2022-08-24 14:00:00,22.32,22.48,22.29,22.47,134136.0,22.32,22.48,22.29,22.47,134136.0
2022-08-24 14:30:00,22.46,22.62,22.42,22.59,180354.0,22.46,22.62,22.42,22.59,180354.0
2022-08-24 15:00:00,22.59,22.61,22.36,22.36,205158.0,22.59,22.61,22.36,22.36,205158.0
2022-08-24 15:30:00,22.37,22.38,22.21,22.26,640202.0,22.37,22.38,22.21,22.26,640202.0
2022-08-25 09:30:00,22.0,22.82,21.9,22.8,261788.0,22.0,22.82,21.9,22.8,261788.0
2022-08-25 10:00:00,22.8,23.17,22.78,23.07,162858.0,22.8,23.17,22.78,23.07,162858.0
2022-08-25 10:30:00,23.07,23.1,22.9,22.95,146561.0,23.07,23.1,22.9,22.95,146561.0
2022-08-25 11:00:00,22.95,22.95,22.64,22.69,119522.0,22.95,22.95,22.64,22.69,119522.0
2022-08-25 11:30:00,22.69,22.74,22.5,22.57,144020.0,22.69,22.74,22.5,22.57,144020.0
2022-08-25 12:00:00,22.56,22.6,22.36,22.39,83852.0,22.56,22.6,22.36,22.39,83852.0
2022-08-25 12:30:00,22.4,22.41,22.19,22.22,91199.0,22.4,22.41,22.19,22.22,91199.0
2022-08-25 13:00:00,22.23,22.27,22.13,22.26,104905.0,22.23,22.27,22.13,22.26,104905.0
2022-08-25 13:30:00,22.26,22.28,22.18,22.2,78411.0,22.26,22.28,22.18,22.2,78411.0
2022-08-25 14:00:00,22.2,22.21,22.05,22.16,192840.0,22.2,22.21,22.05,22.16,192840.0
2022-08-25 14:30:00,22.16,22.18,21.93,22.07,162731.0,22.16,22.18,21.93,22.07,162731.0
2022-08-25 15:00:00,22.07,22.14,22.02,22.07,157422.0,22.07,22.14,22.02,22.07,157422.0
2022-08-25 15:30:00,22.08,22.15,22.0,22.13,477230.0,22.08,22.15,22.0,22.13,477230.0
2022-08-26 09:30:00,22.3,22.66,22.18,22.19,200765.0,22.3,22.66,22.18,22.19,200765.0
2022-08-26 10:00:00,22.17,22.41,21.85,21.94,208999.0,22.17,22.41,21.85,21.94,208999.0
2022-08-26 10:30:00,21.93,21.95,21.69,21.82,82533.0,21.93,21.95,21.69,21.82,82533.0
2022-08-26 11:00:00,21.79,21.85,21.64,21.76,85710.0,21.79,21.85,21.64,21.76,85710.0
2022-08-26 11:30:00,21.76,22.03,21.73,21.86,181397.0,21.76,22.03,21.73,21.86,181397.0
2022-08-26 12:00:00,21.86,21.97,21.77,21.85,81263.0,21.86,21.97,21.77,21.85,81263.0
2022-08-26 12:30:00,21.87,21.92,21.81,21.89,43318.0,21.87,21.92,21.81,21.89,43318.0
2022-08-26 13:00:00,21.88,21.89,21.77,21.77,46704.0,21.88,21.89,21.77,21.77,46704.0
2022-08-26 13:30:00,21.76,21.77,21.61,21.67,42912.0,21.76,21.77,21.61,21.67,42912.0
2022-08-26 14:00:00,21.68,21.69,21.58,21.68,40904.0,21.68,21.69,21.58,21.68,40904.0
2022-08-26 14:30:00,21.67,21.7,21.57,21.6,42500.0,21.67,21.7,21.57,21.6,42500.0
2022-08-26 15:00:00,21.6,21.65,21.51,21.54,61041.0,21.6,21.65,21.51,21.54,61041.0
2022-08-26 15:30:00,21.54,21.75,21.47,21.69,443701.0,21.54,21.75,21.47,21.69,443701.0
2022-08-29 09:30:00,21.72,21.74,21.24,21.61,165317.0,21.72,21.74,21.24,21.61,165317.0
2022-08-29 10:00:00,21.62,21.74,21.48,21.55,88890.0,21.62,21.74,21.48,21.55,88890.0
2022-08-29 10:30:00,21.55,21.58,21.33,21.49,70085.0,21.55,21.58,21.33,21.49,70085.0
2022-08-29 11:00:00,21.51,21.57,21.41,21.46,54012.0,21.51,21.57,21.41,21.46,54012.0
2022-08-29 11:30:00,21.45,21.5,21.35,21.48,67039.0,21.45,21.5,21.35,21.48,67039.0
2022-08-29 12:00:00,21.49,21.49,21.32,21.33,56502.0,21.49,21.49,21.32,21.33,56502.0
2022-08-29 12:30:00,21.34,21.34,21.14,21.15,104983.0,21.34,21.34,21.14,21.15,104983.0
2022-08-29 13:00:00,21.16,21.18,21.01,21.07,140016.0,21.16,21.18,21.01,21.07,140016.0
2022-08-29 13:30:00,21.07,21.31,21.04,21.3,105083.0,21.07,21.31,21.04,21.3,105083.0
2022-08-29 14:00:00,21.29,21.31,21.2,21.26,98971.0,21.29,21.31,21.2,21.26,98971.0
2022-08-29 14:30:00,21.27,21.3,21.21,21.3,106396.0,21.27,21.3,21.21,21.3,106396.0
2022-08-29 15:00:00,21.3,21.32,21.17,21.18,93803.0,21.3,21.32,21.17,21.18,93803.0
2022-08-29 15:30:00,21.17,21.22,21.02,21.05,280113.0,21.17,21.22,21.02,21.05,280113.0
2022-08-30 09:30:00,21.37,21.42,21.1,21.2,71241.0,21.37,21.42,21.1,21.2,71241.0
2022-08-30 10:00:00,21.21,21.37,21.07,21.14,115388.0,21.21,21.37,21.07,21.14,115388.0
2022-08-30 10:30:00,21.12,21.14,20.94,21.11,58491.0,21.12,21.14,20.94,21.11,58491.0
2022-08-30 11:00:00,21.13,21.17,20.99,21.05,58148.0,21.13,21.17,20.99,21.05,58148.0
2022-08-30 11:30:00,21.04,21.14,20.99,21.06,49678.0,21.04,21.14,20.99,21.06,49678.0
2022-08-30 12:00:00,21.05,21.21,21.02,21.11,44250.0,21.05,21.21,21.02,21.11,44250.0
2022-08-30 12:30:00,21.1,21.12,21.0,21.04,41617.0,21.1,21.12,21.0,21.04,41617.0
2022-08-30 13:00:00,21.05,21.08,20.85,20.92,38189.0,21.05,21.08,20.85,20.92,38189.0
2022-08-30 13:30:00,20.92,20.99,20.9,20.96,40908.0,20.92,20.99,20.9,20.96,40908.0
2022-08-30 14:00:00,20.96,21.07,20.95,20.97,50756.0,20.96,21.07,20.95,20.97,50756.0
2022-08-30 14:30:00,20.96,21.06,20.91,20.98,53731.0,20.96,21.06,20.91,20.98,53731.0
2022-08-30 15:00:00,20.99,21.07,20.95,20.96,57549.0,20.99,21.07,20.95,20.96,57549.0
2022-08-30 15:30:00,20.95,21.05,20.9,21.0,173593.0,20.95,21.05,20.9,21.0,173593.0
2022-08-31 09:30:00,21.18,21.18,20.59,20.59,58453.0,21.18,21.18,20.59,20.59,58453.0
2022-08-31 10:00:00,20.59,20.68,20.3,20.31,100061.0,20.59,20.68,20.3,20.31,100061.0
2022-08-31 10:30:00,20.31,20.48,20.31,20.41,72841.0,20.31,20.48,20.31,20.41,72841.0
2022-08-31 11:00:00,20.4,20.47,20.31,20.37,44656.0,20.4,20.47,20.31,20.37,44656.0
2022-08-31 11:30:00,20.36,20.48,20.32,20.47,44059.0,20.36,20.48,20.32,20.47,44059.0
2022-08-31 12:00:00,20.47,20.49,20.4,20.43,32942.0,20.47,20.49,20.4,20.43,32942.0
2022-08-31 12:30:00,20.42,20.45,20.33,20.43,88709.0,20.42,20.45,20.33,20.43,88709.0
2022-08-31 13:00:00,20.43,20.48,20.31,20.36,44886.0,20.43,20.48,20.31,20.36,44886.0
2022-08-31 13:30:00,20.35,20.38,20.25,20.26,47443.0,20.35,20.38,20.25,20.26,47443.0
2022-08-31 14:00:00,20.26,20.32,20.21,20.22,57259.0,20.26,20.32,20.21,20.22,57259.0
2022-08-31 14:30:00,20.21,20.22,20.1,20.19,64849.0,20.21,20.22,20.1,20.19,64849.0
2022-08-31 15:00:00,20.19,20.41,20.18,20.35,93590.0,20.19,20.41,20.18,20.35,93590.0
2022-08-31 15:30:00,20.35,20.36,20.12,20.12,267205.0,20.35,20.36,20.12,20.12,267205.0
2022-09-01 09:30:00,19.95,20.06,19.75,19.88,68176.0,19.95,20.06,19.75,19.88,68176.0
2022-09-01 10:00:00,19.9,19.92,19.72,19.84,56922.0,19.9,19.92,19.72,19.84,56922.0
2022-09-01 10:30:00,19.85,19.85,19.65,19.67,116050.0,19.85,19.85,19.65,19.67,116050.0
2022-09-01 11:00:00,19.68,19.85,19.64,19.85,56468.0,19.68,19.85,19.64,19.85,56468.0
2022-09-01 11:30:00,19.85,20.01,19.81,19.91,65205.0,19.85,20.01,19.81,19.91,65205.0
2022-09-01 12:00:00,19.92,20.03,19.89,20.0,86348.0,19.92,20.03,19.89,20.0,86348.0
2022-09-01 12:30:00,20.0,20.06,19.96,19.97,41161.0,20.0,20.06,19.96,19.97,41161.0
2022-09-01 13:00:00,19.98,20.15,19.95,20.14,37381.0,19.98,20.15,19.95,20.14,37381.0
2022-09-01 13:30:00,20.13,20.14,20.03,20.05,38917.0,20.13,20.14,20.03,20.05,38917.0
2022-09-01 14:00:00,20.05,20.25,20.03,20.23,64213.0,20.05,20.25,20.03,20.23,64213.0
2022-09-01 14:30:00,20.23,20.37,20.23,20.36,70894.0,20.23,20.37,20.23,20.36,70894.0
2022-09-01 15:00:00,20.35,20.43,20.28,20.31,78055.0,20.35,20.43,20.28,20.31,78055.0
2022-09-01 15:30:00,20.29,20.38,20.22,20.37,226889.0,20.29,20.38,20.22,20.37,226889.0
2022-09-02 09:30:00,20.69,20.73,19.86,19.98,94614.0,20.69,20.73,19.86,19.98,94614.0
2022-09-02 10:00:00,19.99,20.29,19.91,20.28,113753.0,19.99,20.29,19.91,20.28,113753.0
2022-09-02 10:30:00,20.29,20.52,20.25,20.44,76928.0,20.29,20.52,20.25,20.44,76928.0
2022-09-02 11:00:00,20.46,20.57,20.44,20.5,47952.0,20.46,20.57,20.44,20.5,47952.0
2022-09-02 11:30:00,20.5,20.58,20.43,20.53,48140.0,20.5,20.58,20.43,20.53,48140.0
2022-09-02 12:00:00,20.52,20.63,20.49,20.51,59290.0,20.52,20.63,20.49,20.51,59290.0
2022-09-02 12:30:00,20.51,20.58,20.44,20.51,76537.0,20.51,20.58,20.44,20.51,76537.0
2022-09-02 13:00:00,20.5,20.5,20.22,20.24,62129.0,20.5,20.5,20.22,20.24,62129.0
2022-09-02 13:30:00,20.25,20.42,20.22,20.41,72196.0,20.25,20.42,20.22,20.41,72196.0
2022-09-02 14:00:00,20.4,20.56,20.38,20.55,105755.0,20.4,20.56,20.38,20.55,105755.0
2022-09-02 14:30:00,20.54,20.64,20.49,20.54,115479.0,20.54,20.64,20.49,20.54,115479.0
2022-09-02 15:00:00,20.53,20.63,20.48,20.51,95740.0,20.53,20.63,20.48,20.51,95740.0
2022-09-02 15:30:00,20.51,20.6,20.4,20.57,318890.0,20.51,20.6,20.4,20.57,318890.0
2022-09-06 09:30:00,20.89,21.15,20.3,20.38,272542.0,20.89,21.15,20.3,20.38,272542.0
2022-09-06 10:00:00,20.37,20.58,20.33,20.58,272657.0,20.37,20.58,20.33,20.58,272657.0
2022-09-06 10:30:00,20.57,20.77,20.43,20.73,216251.0,20.57,20.77,20.43,20.73,216251.0
2022-09-06 11:00:00,20.72,21.23,20.68,21.19,284539.0,20.72,21.23,20.68,21.19,284539.0
2022-09-06 11:30:00,21.18,21.34,21.09,21.3,146520.0,21.18,21.34,21.09,21.3,146520.0
2022-09-06 12:00:00,21.3,21.36,21.1,21.17,203512.0,21.3,21.36,21.1,21.17,203512.0
2022-09-06 12:30:00,21.18,21.24,21.09,21.18,136964.0,21.18,21.24,21.09,21.18,136964.0
2022-09-06 13:00:00,21.17,21.23,21.0,21.21,143908.0,21.17,21.23,21.0,21.21,143908.0
2022-09-06 13:30:00,21.21,21.27,21.14,21.21,109211.0,21.21,21.27,21.14,21.21,109211.0
2022-09-06 14:00:00,21.2,21.29,21.11,21.15,100837.0,21.2,21.29,21.11,21.15,100837.0
2022-09-06 14:30:00,21.15,21.19,21.03,21.05,161108.0,21.15,21.19,21.03,21.05,161108.0
2022-09-06 15:00:00,21.05,21.07,20.93,21.04,112347.0,21.05,21.07,20.93,21.04,112347.0
2022-09-06 15:30:00,21.04,21.11,21.0,21.03,414970.0,21.04,21.11,21.0,21.03,414970.0
2022-09-07 09:30:00,20.99,21.7,20.99,21.55,167802.0,20.99,21.7,20.99,21.55,167802.0
2022-09-07 10:00:00,21.54,21.73,21.32,21.38,156638.0,21.54,21.73,21.32,21.38,156638.0
2022-09-07 10:30:00,21.38,21.54,21.31,21.4,171584.0,21.38,21.54,21.31,21.4,171584.0
2022-09-07 11:00:00,21.39,21.64,21.33,21.47,96236.0,21.39,21.64,21.33,21.47,96236.0
2022-09-07 11:30:00,21.48,21.6,21.44,21.46,122033.0,21.48,21.6,21.44,21.46,122033.0
2022-09-07 12:00:00,21.46,21.73,21.44,21.69,161573.0,21.46,21.73,21.44,21.69,161573.0
2022-09-07 12:30:00,21.69,21.86,21.68,21.78,140522.0,21.69,21.86,21.68,21.78,140522.0
2022-09-07 13:00:00,21.78,21.96,21.77,21.94,85311.0,21.78,21.96,21.77,21.94,85311.0
2022-09-07 13:30:00,21.94,22.03,21.93,22.03,89323.0,21.94,22.03,21.93,22.03,89323.0
2022-09-07 14:00:00,22.02,22.08,21.99,22.08,87917.0,22.02,22.08,21.99,22.08,87917.0
2022-09-07 14:30:00,22.08,22.24,22.07,22.21,117017.0,22.08,22.24,22.07,22.21,117017.0
2022-09-07 15:00:00,22.21,22.28,22.17,22.25,144039.0,22.21,22.28,22.17,22.25,144039.0
2022-09-07 15:30:00,22.25,22.27,22.05,22.07,388048.0,22.25,22.27,22.05,22.07,388048.0
2022-09-08 09:30:00,21.7,21.84,20.97,21.67,375613.0,21.7,21.84,20.97,21.67,375613.0
2022-09-08 10:00:00,21.69,21.89,21.5,21.72,110056.0,21.69,21.89,21.5,21.72,110056.0
2022-09-08 10:30:00,21.71,22.01,21.67,21.99,115313.0,21.71,22.01,21.67,21.99,115313.0
2022-09-08 11:00:00,21.99,22.08,21.8,21.85,88104.0,21.99,22.08,21.8,21.85,88104.0
2022-09-08 11:30:00,21.86,22.0,21.83,21.97,83798.0,21.86,22.0,21.83,21.97,83798.0
2022-09-08 12:00:00,21.97,21.99,21.61,21.63,56285.0,21.97,21.99,21.61,21.63,56285.0
2022-09-08 12:30:00,21.63,21.81,21.6,21.76,72507.0,21.63,21.81,21.6,21.76,72507.0
2022-09-08 13:00:00,21.77,21.88,21.68,21.87,50109.0,21.77,21.88,21.68,21.87,50109.0
2022-09-08 13:30:00,21.86,21.91,21.76,21.85,38567.0,21.86,21.91,21.76,21.85,38567.0
2022-09-08 14:00:00,21.85,21.88,21.79,21.87,40868.0,21.85,21.88,21.79,21.87,40868.0
2022-09-08 14:30:00,21.87,21.91,21.78,21.81,62587.0,21.87,21.91,21.78,21.81,62587.0
2022-09-08 15:00:00,21.82,21.87,21.77,21.84,64995.0,21.82,21.87,21.77,21.84,64995.0
2022-09-08 15:30:00,21.84,21.92,21.7,21.74,288010.0,21.84,21.92,21.7,21.74,288010.0
2022-09-09 09:30:00,21.8,22.45,21.74,22.32,110924.0,21.8,22.45,21.74,22.32,110924.0
2022-09-09 10:00:00,22.32,22.46,22.22,22.39,158223.0,22.32,22.46,22.22,22.39,158223.0
2022-09-09 10:30:00,22.39,22.59,22.29,22.31,159671.0,22.39,22.59,22.29,22.31,159671.0
2022-09-09 11:00:00,22.32,22.32,22.15,22.23,226877.0,22.32,22.32,22.15,22.23,226877.0
2022-09-09 11:30:00,22.21,22.43,22.18,22.43,88024.0,22.21,22.43,22.18,22.43,88024.0
2022-09-09 12:00:00,22.42,22.48,22.22,22.28,92198.0,22.42,22.48,22.22,22.28,92198.0
2022-09-09 12:30:00,22.27,22.27,22.12,22.14,39172.0,22.27,22.27,22.12,22.14,39172.0
2022-09-09 13:00:00,22.15,22.48,22.09,22.42,123607.0,22.15,22.48,22.09,22.42,123607.0
2022-09-09 13:30:00,22.42,22.45,22.33,22.42,64240.0,22.42,22.45,22.33,22.42,64240.0
2022-09-09 14:00:00,22.42,22.43,22.32,22.41,51609.0,22.42,22.43,22.32,22.41,51609.0
2022-09-09 14:30:00,22.41,22.41,22.25,22.38,123686.0,22.41,22.41,22.25,22.38,123686.0
2022-09-09 15:00:00,22.39,22.41,22.21,22.3,117229.0,22.39,22.41,22.21,22.3,117229.0
2022-09-09 15:30:00,22.3,22.38,22.25,22.31,485869.0,22.3,22.38,22.25,22.31,485869.0
2022-09-12 09:30:00,22.5,23.14,22.5,23.08,164008.0,22.5,23.14,22.5,23.08,164008.0
2022-09-12 10:00:00,23.09,23.17,22.89,23.11,175168.0,23.09,23.17,22.89,23.11,175168.0
2022-09-12 10:30:00,23.11,23.15,22.73,22.74,137815.0,23.11,23.15,22.73,22.74,137815.0
2022-09-12 11:00:00,22.73,22.96,22.66,22.95,162576.0,22.73,22.96,22.66,22.95,162576.0
2022-09-12 11:30:00,22.95,23.03,22.81,22.92,149392.0,22.95,23.03,22.81,22.92,149392.0
2022-09-12 12:00:00,22.92,23.06,22.89,23.02,95524.0,22.92,23.06,22.89,23.02,95524.0
2022-09-12 12:30:00,23.03,23.06,22.96,23.0,68493.0,23.03,23.06,22.96,23.0,68493.0
2022-09-12 13:00:00,23.0,23.0,22.87,22.96,124549.0,23.0,23.0,22.87,22.96,124549.0
2022-09-12 13:30:00,22.96,22.97,22.83,22.87,65719.0,22.96,22.97,22.83,22.87,65719.0
2022-09-12 14:00:00,22.87,22.89,22.65,22.66,128418.0,22.87,22.89,22.65,22.66,128418.0
2022-09-12 14:30:00,22.65,22.71,22.6,22.64,138422.0,22.65,22.71,22.6,22.64,138422.0
2022-09-12 15:00:00,22.64,22.83,22.62,22.78,145929.0,22.64,22.83,22.62,22.78,145929.0
2022-09-12 15:30:00,22.78,22.91,22.68,22.85,414766.0,22.78,22.91,22.68,22.85,414766.0
2022-09-13 09:30:00,22.04,22.25,21.87,22.09,117031.0,22.04,22.25,21.87,22.09,117031.0
2022-09-13 10:00:00,22.07,22.13,21.59,21.6,160859.0,22.07,22.13,21.59,21.6,160859.0
2022-09-13 10:30:00,21.6,21.68,21.3,21.55,92523.0,21.6,21.68,21.3,21.55,92523.0
2022-09-13 11:00:00,21.54,21.61,21.4,21.44,63764.0,21.54,21.61,21.4,21.44,63764.0
2022-09-13 11:30:00,21.45,21.54,21.34,21.5,50770.0,21.45,21.54,21.34,21.5,50770.0
2022-09-13 12:00:00,21.5,21.57,21.42,21.53,107905.0,21.5,21.57,21.42,21.53,107905.0
2022-09-13 12:30:00,21.53,21.56,21.44,21.44,40112.0,21.53,21.56,21.44,21.44,40112.0
2022-09-13 13:00:00,21.44,21.5,21.37,21.47,43453.0,21.44,21.5,21.37,21.47,43453.0
2022-09-13 13:30:00,21.46,21.48,21.29,21.29,53830.0,21.46,21.48,21.29,21.29,53830.0
2022-09-13 14:00:00,21.29,21.33,21.16,21.17,100272.0,21.29,21.33,21.16,21.17,100272.0
2022-09-13 14:30:00,21.17,21.18,21.07,21.14,156775.0,21.17,21.18,21.07,21.14,156775.0
2022-09-13 15:00:00,21.14,21.21,21.09,21.12,147759.0,21.14,21.21,21.09,21.12,147759.0
2022-09-13 15:30:00,21.13,21.16,21.0,21.11,391789.0,21.13,21.16,21.0,21.11,391789.0
2022-09-14 09:30:00,21.18,21.26,21.02,21.1,88167.0,21.18,21.26,21.02,21.1,88167.0
2022-09-14 10:00:00,21.09,21.18,20.93,20.98,60385.0,21.09,21.18,20.93,20.98,60385.0
2022-09-14 10:30:00,20.98,21.33,20.97,21.33,98493.0,20.98,21.33,20.97,21.33,98493.0
2022-09-14 11:00:00,21.33,21.46,21.27,21.32,50392.0,21.33,21.46,21.27,21.32,50392.0
2022-09-14 11:30:00,21.32,21.55,21.28,21.41,65213.0,21.32,21.55,21.28,21.41,65213.0
2022-09-14 12:00:00,21.42,21.43,21.25,21.28,42859.0,21.42,21.43,21.25,21.28,42859.0
2022-09-14 12:30:00,21.29,21.39,21.23,21.35,33090.0,21.29,21.39,21.23,21.35,33090.0
2022-09-14 13:00:00,21.35,21.45,21.35,21.36,39716.0,21.35,21.45,21.35,21.36,39716.0
2022-09-14 13:30:00,21.37,21.39,21.19,21.22,39734.0,21.37,21.39,21.19,21.22,39734.0
2022-09-14 14:00:00,21.21,21.23,21.13,21.13,50674.0,21.21,21.23,21.13,21.13,50674.0
2022-09-14 14:30:00,21.14,21.17,21.06,21.09,61253.0,21.14,21.17,21.06,21.09,61253.0
2022-09-14 15:00:00,21.09,21.09,20.94,20.98,70918.0,21.09,21.09,20.94,20.98,70918.0
2022-09-14 15:30:00,20.97,21.27,20.9,21.26,301323.0,20.97,21.27,20.9,21.26,301323.0
2022-09-15 09:30:00,21.06,21.9,21.06,21.72,154883.0,21.06,21.9,21.06,21.72,154883.0
2022-09-15 10:00:00,21.75,21.88,21.64,21.64,63527.0,21.75,21.88,21.64,21.64,63527.0
2022-09-15 10:30:00,21.64,21.68,21.35,21.36,66534.0,21.64,21.68,21.35,21.36,66534.0
2022-09-15 11:00:00,21.35,21.4,21.18,21.2,88444.0,21.35,21.4,21.18,21.2,88444.0
2022-09-15 11:30:00,21.22,21.24,21.14,21.24,38832.0,21.22,21.24,21.14,21.24,38832.0
2022-09-15 12:00:00,21.26,21.32,21.16,21.17,39842.0,21.26,21.32,21.16,21.17,39842.0
2022-09-15 12:30:00,21.16,21.27,21.16,21.27,59445.0,21.16,21.27,21.16,21.27,59445.0
2022-09-15 13:00:00,21.27,21.45,21.27,21.42,31691.0,21.27,21.45,21.27,21.42,31691.0
2022-09-15 13:30:00,21.41,21.41,21.27,21.29,23969.0,21.41,21.41,21.27,21.29,23969.0
2022-09-15 14:00:00,21.29,21.29,21.16,21.24,55894.0,21.29,21.29,21.16,21.24,55894.0
2022-09-15 14:30:00,21.24,21.29,21.18,21.19,37858.0,21.24,21.29,21.18,21.19,37858.0
2022-09-15 15:00:00,21.19,21.19,21.01,21.06,43961.0,21.19,21.19,21.01,21.06,43961.0
2022-09-15 15:30:00,21.05,21.13,21.04,21.11,143154.0,21.05,21.13,21.04,21.11,143154.0
2022-09-16 09:30:00,21.01,21.3,20.67,20.98,169831.0,21.01,21.3,20.67,20.98,169831.0
2022-09-16 10:00:00,20.99,21.61,20.99,21.58,101519.0,20.99,21.61,20.99,21.58,101519.0
2022-09-16 10:30:00,21.59,21.79,21.58,21.68,125595.0,21.59,21.79,21.58,21.68,125595.0
2022-09-16 11:00:00,21.69,21.8,21.5,21.54,104528.0,21.69,21.8,21.5,21.54,104528.0
2022-09-16 11:30:00,21.53,21.61,21.43,21.58,33578.0,21.53,21.61,21.43,21.58,33578.0
2022-09-16 12:00:00,21.58,21.59,21.34,21.41,55481.0,21.58,21.59,21.34,21.41,55481.0
2022-09-16 12:30:00,21.41,21.56,21.36,21.56,28971.0,21.41,21.56,21.36,21.56,28971.0
2022-09-16 13:00:00,21.55,21.56,21.47,21.52,42317.0,21.55,21.56,21.47,21.52,42317.0
2022-09-16 13:30:00,21.52,21.58,21.45,21.49,30624.0,21.52,21.58,21.45,21.49,30624.0
2022-09-16 14:00:00,21.49,21.7,21.47,21.64,44010.0,21.49,21.7,21.47,21.64,44010.0
2022-09-16 14:30:00,21.64,21.72,21.62,21.64,68068.0,21.64,21.72,21.62,21.64,68068.0
2022-09-16 15:00:00,21.63,21.7,21.51,21.52,87481.0,21.63,21.7,21.51,21.52,87481.0
2022-09-16 15:30:00,21.52,21.74,21.5,21.63,549830.0,21.52,21.74,21.5,21.63,549830.0
2022-09-19 09:30:00,21.5,22.01,21.5,21.96,167005.0,21.5,22.01,21.5,21.96,167005.0
2022-09-19 10:00:00,21.96,22.08,21.78,22.01,200944.0,21.96,22.08,21.78,22.01,200944.0
2022-09-19 10:30:00,22.0,22.0,21.71,21.79,140566.0,22.0,22.0,21.71,21.79,140566.0
2022-09-19 11:00:00,21.79,21.87,21.59,21.61,87815.0,21.79,21.87,21.59,21.61,87815.0
2022-09-19 11:30:00,21.62,21.64,21.42,21.46,62596.0,21.62,21.64,21.42,21.46,62596.0
2022-09-19 12:00:00,21.46,21.49,21.31,21.32,48144.0,21.46,21.49,21.31,21.32,48144.0
2022-09-19 12:30:00,21.32,21.51,21.3,21.49,39758.0,21.32,21.51,21.3,21.49,39758.0
2022-09-19 13:00:00,21.5,21.56,21.38,21.56,40680.0,21.5,21.56,21.38,21.56,40680.0
2022-09-19 13:30:00,21.56,21.58,21.47,21.54,53280.0,21.56,21.58,21.47,21.54,53280.0
2022-09-19 14:00:00,21.54,21.59,21.48,21.52,45986.0,21.54,21.59,21.48,21.52,45986.0
2022-09-19 14:30:00,21.52,21.75,21.52,21.73,63236.0,21.52,21.75,21.52,21.73,63236.0
2022-09-19 15:00:00,21.73,21.95,21.73,21.89,169810.0,21.73,21.95,21.73,21.89,169810.0
2022-09-19 15:30:00,21.9,21.98,21.85,21.92,251638.0,21.9,21.98,21.85,21.92,251638.0
2022-09-20 09:30:00,21.61,21.71,21.36,21.62,101931.0,21.61,21.71,21.36,21.62,101931.0
2022-09-20 10:00:00,21.61,21.77,21.58,21.66,104231.0,21.61,21.77,21.58,21.66,104231.0
2022-09-20 10:30:00,21.66,21.66,21.39,21.45,72866.0,21.66,21.66,21.39,21.45,72866.0
2022-09-20 11:00:00,21.46,21.54,21.37,21.4,35873.0,21.46,21.54,21.37,21.4,35873.0
2022-09-20 11:30:00,21.41,21.41,21.21,21.31,74637.0,21.41,21.41,21.21,21.31,74637.0
2022-09-20 12:00:00,21.27,21.27,21.02,21.03,69997.0,21.27,21.27,21.02,21.03,69997.0
2022-09-20 12:30:00,21.03,21.04,20.85,20.88,46864.0,21.03,21.04,20.85,20.88,46864.0
2022-09-20 13:00:00,20.87,20.87,20.53,20.53,85174.0,20.87,20.87,20.53,20.53,85174.0
2022-09-20 13:30:00,20.52,20.62,20.47,20.48,99080.0,20.52,20.62,20.47,20.48,99080.0
2022-09-20 14:00:00,20.49,20.68,20.49,20.61,162506.0,20.49,20.68,20.49,20.61,162506.0
2022-09-20 14:30:00,20.61,20.84,20.58,20.83,247877.0,20.61,20.84,20.58,20.83,247877.0
2022-09-20 15:00:00,20.84,21.0,20.78,20.97,136126.0,20.84,21.0,20.78,20.97,136126.0
2022-09-20 15:30:00,20.98,21.12,20.93,21.07,327872.0,20.98,21.12,20.93,21.07,327872.0
2022-09-21 09:30:00,21.27,21.46,21.12,21.42,78130.0,21.27,21.46,21.12,21.42,78130.0
2022-09-21 10:00:00,21.41,21.45,21.28,21.4,53778.0,21.41,21.45,21.28,21.4,53778.0
2022-09-21 10:30:00,21.38,21.42,21.31,21.38,44740.0,21.38,21.42,21.31,21.38,44740.0
2022-09-21 11:00:00,21.37,21.5,21.36,21.49,31192.0,21.37,21.5,21.36,21.49,31192.0
2022-09-21 11:30:00,21.48,21.53,21.43,21.49,43976.0,21.48,21.53,21.43,21.49,43976.0
2022-09-21 12:00:00,21.49,21.56,21.48,21.53,22765.0,21.49,21.56,21.48,21.53,22765.0
2022-09-21 12:30:00,21.52,21.56,21.49,21.51,69244.0,21.52,21.56,21.49,21.51,69244.0
2022-09-21 13:00:00,21.5,21.53,21.44,21.45,31688.0,21.5,21.53,21.44,21.45,31688.0
2022-09-21 13:30:00,21.45,21.54,21.45,21.54,29884.0,21.45,21.54,21.45,21.54,29884.0
2022-09-21 14:00:00,21.53,21.53,21.07,21.33,124065.0,21.53,21.53,21.07,21.33,124065.0
2022-09-21 14:30:00,21.31,21.83,21.24,21.69,106620.0,21.31,21.83,21.24,21.69,106620.0
2022-09-21 15:00:00,21.69,21.74,21.24,21.25,80516.0,21.69,21.74,21.24,21.25,80516.0
2022-09-21 15:30:00,21.24,21.26,21.03,21.14,272124.0,21.24,21.26,21.03,21.14,272124.0
2022-09-22 09:30:00,21.35,21.35,21.03,21.15,180151.0,21.35,21.35,21.03,21.15,180151.0
2022-09-22 10:00:00,21.14,21.27,21.02,21.09,105806.0,21.14,21.27,21.02,21.09,105806.0
2022-09-22 10:30:00,21.09,21.18,21.05,21.09,77505.0,21.09,21.18,21.05,21.09,77505.0
2022-09-22 11:00:00,21.07,21.21,21.02,21.2,53155.0,21.07,21.21,21.02,21.2,53155.0
2022-09-22 11:30:00,21.19,21.31,21.08,21.11,46321.0,21.19,21.31,21.08,21.11,46321.0
2022-09-22 12:00:00,21.09,21.21,21.07,21.15,60636.0,21.09,21.21,21.07,21.15,60636.0
2022-09-22 12:30:00,21.14,21.24,21.11,21.23,47563.0,21.14,21.24,21.11,21.23,47563.0
2022-09-22 13:00:00,21.22,21.32,21.19,21.25,148354.0,21.22,21.32,21.19,21.25,148354.0
2022-09-22 13:30:00,21.25,21.47,21.25,21.45,117331.0,21.25,21.47,21.25,21.45,117331.0
2022-09-22 14:00:00,21.45,21.47,21.25,21.35,136041.0,21.45,21.47,21.25,21.35,136041.0
2022-09-22 14:30:00,21.35,21.49,21.33,21.48,103871.0,21.35,21.49,21.33,21.48,103871.0
2022-09-22 15:00:00,21.48,21.5,21.27,21.41,226315.0,21.48,21.5,21.27,21.41,226315.0
2022-09-22 15:30:00,21.41,21.52,21.32,21.32,432943.0,21.41,21.52,21.32,21.32,432943.0
2022-09-23 09:30:00,20.95,21.3,20.7,20.7,163866.0,20.95,21.3,20.7,20.7,163866.0
2022-09-23 10:00:00,20.67,20.67,20.35,20.55,178774.0,20.67,20.67,20.35,20.55,178774.0
2022-09-23 10:30:00,20.54,20.64,20.45,20.54,158137.0,20.54,20.64,20.45,20.54,158137.0
2022-09-23 11:00:00,20.54,20.77,20.53,20.75,109433.0,20.54,20.77,20.53,20.75,109433.0
2022-09-23 11:30:00,20.77,20.79,20.7,20.76,186171.0,20.77,20.79,20.7,20.76,186171.0
2022-09-23 12:00:00,20.75,20.75,20.45,20.57,250687.0,20.75,20.75,20.45,20.57,250687.0
2022-09-23 12:30:00,20.57,20.71,20.48,20.68,178288.0,20.57,20.71,20.48,20.68,178288.0
2022-09-23 13:00:00,20.64,20.71,20.58,20.64,47595.0,20.64,20.71,20.58,20.64,47595.0
2022-09-23 13:30:00,20.64,20.71,20.49,20.52,58049.0,20.64,20.71,20.49,20.52,58049.0
2022-09-23 14:00:00,20.5,20.54,20.36,20.46,51217.0,20.5,20.54,20.36,20.46,51217.0
2022-09-23 14:30:00,20.45,20.56,20.44,20.56,74846.0,20.45,20.56,20.44,20.56,74846.0
2022-09-23 15:00:00,20.56,20.78,20.55,20.77,130523.0,20.56,20.78,20.55,20.77,130523.0
2022-09-23 15:30:00,20.77,21.02,20.76,21.02,378757.0,20.77,21.02,20.76,21.02,378757.0
2022-09-26 09:30:00,20.92,21.52,20.92,21.28,212088.0,20.92,21.52,20.92,21.28,212088.0
2022-09-26 10:00:00,21.29,21.39,21.09,21.27,117830.0,21.29,21.39,21.09,21.27,117830.0
2022-09-26 10:30:00,21.26,21.34,21.15,21.33,143381.0,21.26,21.34,21.15,21.33,143381.0
2022-09-26 11:00:00,21.32,21.33,21.11,21.25,245222.0,21.32,21.33,21.11,21.25,245222.0
2022-09-26 11:30:00,21.24,21.31,21.16,21.22,95473.0,21.24,21.31,21.16,21.22,95473.0
2022-09-26 12:00:00,21.21,21.23,21.1,21.16,128179.0,21.21,21.23,21.1,21.16,128179.0
2022-09-26 12:30:00,21.16,21.26,21.06,21.18,116762.0,21.16,21.26,21.06,21.18,116762.0
2022-09-26 13:00:00,21.17,21.18,20.98,21.12,218778.0,21.17,21.18,20.98,21.12,218778.0
2022-09-26 13:30:00,21.12,21.15,20.99,21.01,113064.0,21.12,21.15,20.99,21.01,113064.0
2022-09-26 14:00:00,21.01,21.13,20.99,21.13,91136.0,21.01,21.13,20.99,21.13,91136.0
2022-09-26 14:30:00,21.12,21.22,21.07,21.13,292771.0,21.12,21.22,21.07,21.13,292771.0
2022-09-26 15:00:00,21.13,21.19,21.03,21.07,246582.0,21.13,21.19,21.03,21.07,246582.0
2022-09-26 15:30:00,21.06,21.08,20.83,20.88,630612.0,21.06,21.08,20.83,20.88,630612.0
2022-09-27 09:30:00,21.07,21.33,21.04,21.27,94493.0,21.07,21.33,21.04,21.27,94493.0
2022-09-27 10:00:00,21.3,21.37,21.1,21.25,40187.0,21.3,21.37,21.1,21.25,40187.0
2022-09-27 10:30:00,21.26,21.45,21.14,21.25,64113.0,21.26,21.45,21.14,21.25,64113.0
2022-09-27 11:00:00,21.28,21.29,20.96,20.99,357381.0,21.28,21.29,20.96,20.99,357381.0
2022-09-27 11:30:00,20.98,21.1,20.88,20.92,274936.0,20.98,21.1,20.88,20.92,274936.0
2022-09-27 12:00:00,20.92,21.03,20.8,20.89,240708.0,20.92,21.03,20.8,20.89,240708.0
2022-09-27 12:30:00,20.89,20.91,20.77,20.81,40886.0,20.89,20.91,20.77,20.81,40886.0
2022-09-27 13:00:00,20.8,20.81,20.7,20.73,39203.0,20.8,20.81,20.7,20.73,39203.0
2022-09-27 13:30:00,20.73,20.79,20.56,20.62,45351.0,20.73,20.79,20.56,20.62,45351.0
2022-09-27 14:00:00,20.62,20.67,20.48,20.52,69719.0,20.62,20.67,20.48,20.52,69719.0
2022-09-27 14:30:00,20.52,20.83,20.47,20.82,117652.0,20.52,20.83,20.47,20.82,117652.0
2022-09-27 15:00:00,20.82,20.82,20.7,20.75,68062.0,20.82,20.82,20.7,20.75,68062.0
2022-09-27 15:30:00,20.76,20.85,20.68,20.81,274116.0,20.76,20.85,20.68,20.81,274116.0
2022-09-28 09:30:00,20.72,21.05,20.66,21.03,87925.0,20.72,21.05,20.66,21.03,87925.0
2022-09-28 10:00:00,21.0,21.1,20.88,21.05,56988.0,21.0,21.1,20.88,21.05,56988.0
2022-09-28 10:30:00,21.05,21.17,21.01,21.07,34982.0,21.05,21.17,21.01,21.07,34982.0
2022-09-28 11:00:00,21.06,21.18,21.01,21.05,37220.0,21.06,21.18,21.01,21.05,37220.0
2022-09-28 11:30:00,21.03,21.04,20.92,20.94,46436.0,21.03,21.04,20.92,20.94,46436.0
2022-09-28 12:00:00,20.94,20.98,20.87,20.89,37057.0,20.94,20.98,20.87,20.89,37057.0
2022-09-28 12:30:00,20.86,20.86,20.76,20.8,28315.0,20.86,20.86,20.76,20.8,28315.0
2022-09-28 13:00:00,20.81,20.88,20.76,20.81,74533.0,20.81,20.88,20.76,20.81,74533.0
2022-09-28 13:30:00,20.8,20.81,20.69,20.75,40106.0,20.8,20.81,20.69,20.75,40106.0
2022-09-28 14:00:00,20.75,20.8,20.74,20.77,50839.0,20.75,20.8,20.74,20.77,50839.0
2022-09-28 14:30:00,20.78,20.8,20.68,20.71,82893.0,20.78,20.8,20.68,20.71,82893.0
2022-09-28 15:00:00,20.71,20.81,20.7,20.8,112142.0,20.71,20.81,20.7,20.8,112142.0
2022-09-28 15:30:00,20.8,20.96,20.79,20.87,319302.0,20.8,20.96,20.79,20.87,319302.0
2022-09-29 09:30:00,20.63,20.64,20.02,20.02,74585.0,20.63,20.64,20.02,20.02,74585.0
2022-09-29 10:00:00,20.02,20.17,20.02,20.13,53848.0,20.02,20.17,20.02,20.13,53848.0
2022-09-29 10:30:00,20.13,20.16,20.01,20.11,43241.0,20.13,20.16,20.01,20.11,43241.0
2022-09-29 11:00:00,20.11,20.26,20.07,20.26,61155.0,20.11,20.26,20.07,20.26,61155.0
2022-09-29 11:30:00,20.25,20.29,20.12,20.14,94162.0,20.25,20.29,20.12,20.14,94162.0
2022-09-29 12:00:00,20.12,20.15,19.96,20.01,57401.0,20.12,20.15,19.96,20.01,57401.0
2022-09-29 12:30:00,20.0,20.03,19.87,19.89,37553.0,20.0,20.03,19.87,19.89,37553.0
2022-09-29 13:00:00,19.89,19.89,19.66,19.69,65601.0,19.89,19.89,19.66,19.69,65601.0
2022-09-29 13:30:00,19.69,19.71,19.49,19.53,62474.0,19.69,19.71,19.49,19.53,62474.0
2022-09-29 14:00:00,19.52,19.56,19.47,19.55,54984.0,19.52,19.56,19.47,19.55,54984.0
2022-09-29 14:30:00,19.56,19.59,19.44,19.45,42081.0,19.56,19.59,19.44,19.45,42081.0
2022-09-29 15:00:00,19.44,19.62,19.43,19.56,159364.0,19.44,19.62,19.43,19.56,159364.0
2022-09-29 15:30:00,19.57,19.78,19.55,19.78,475633.0,19.57,19.78,19.55,19.78,475633.0
2022-09-30 09:30:00,19.28,19.43,18.75,19.4,157247.0,19.28,19.43,18.75,19.4,157247.0
2022-09-30 10:00:00,19.42,19.81,19.35,19.81,124863.0,19.42,19.81,19.35,19.81,124863.0
2022-09-30 10:30:00,19.8,20.03,19.79,20.02,76098.0,19.8,20.03,19.79,20.02,76098.0
2022-09-30 11:00:00,20.02,20.13,19.92,20.09,82448.0,20.02,20.13,19.92,20.09,82448.0
2022-09-30 11:30:00,20.1,20.13,19.98,20.02,75214.0,20.1,20.13,19.98,20.02,75214.0
2022-09-30 12:00:00,20.01,20.01,19.89,19.92,56750.0,20.01,20.01,19.89,19.92,56750.0
2022-09-30 12:30:00,19.91,20.03,19.9,20.01,48502.0,19.91,20.03,19.9,20.01,48502.0
2022-09-30 13:00:00,20.01,20.12,19.95,20.12,46109.0,20.01,20.12,19.95,20.12,46109.0
2022-09-30 13:30:00,20.13,20.14,19.9,19.93,46540.0,20.13,20.14,19.9,19.93,46540.0
2022-09-30 14:00:00,19.94,20.02,19.9,19.97,44800.0,19.94,20.02,19.9,19.97,44800.0
2022-09-30 14:30:00,19.97,19.99,19.77,19.79,61920.0,19.97,19.99,19.77,19.79,61920.0
2022-09-30 15:00:00,19.78,19.87,19.73,19.8,86109.0,19.78,19.87,19.73,19.8,86109.0
2022-09-30 15:30:00,19.81,19.87,19.64,19.65,301580.0,19.81,19.87,19.64,19.65,301580.0
2022-10-03 09:30:00,20.05,20.19,19.66,19.82,149220.0,20.05,20.19,19.66,19.82,149220.0
2022-10-03 10:00:00,19.85,20.55,19.85,20.52,73052.0,19.85,20.55,19.85,20.52,73052.0
2022-10-03 10:30:00,20.52,20.6,20.39,20.46,74871.0,20.52,20.6,20.39,20.46,74871.0
2022-10-03 11:00:00,20.46,20.59,20.39,20.52,45659.0,20.46,20.59,20.39,20.52,45659.0
2022-10-03 11:30:00,20.52,20.56,20.2,20.27,36476.0,20.52,20.56,20.2,20.27,36476.0
2022-10-03 12:00:00,20.28,20.41,20.26,20.36,39456.0,20.28,20.41,20.26,20.36,39456.0
2022-10-03 12:30:00,20.35,20.43,20.32,20.42,34930.0,20.35,20.43,20.32,20.42,34930.0
2022-10-03 13:00:00,20.43,20.47,20.3,20.37,93446.0,20.43,20.47,20.3,20.37,93446.0
2022-10-03 13:30:00,20.36,20.43,20.29,20.36,51272.0,20.36,20.43,20.29,20.36,51272.0
2022-10-03 14:00:00,20.36,20.46,20.32,20.45,69399.0,20.36,20.46,20.32,20.45,69399.0
2022-10-03 14:30:00,20.44,20.46,20.31,20.38,85869.0,20.44,20.46,20.31,20.38,85869.0
2022-10-03 15:00:00,20.38,20.45,20.3,20.34,100778.0,20.38,20.45,20.3,20.34,100778.0
2022-10-03 15:30:00,20.34,20.34,20.12,20.2,324508.0,20.34,20.34,20.12,20.2,324508.0
2022-10-04 09:30:00,20.52,21.28,20.52,21.03,143672.0,20.52,21.28,20.52,21.03,143672.0
2022-10-04 10:00:00,21.03,21.23,20.93,20.99,104633.0,21.03,21.23,20.93,20.99,104633.0
2022-10-04 10:30:00,21.0,21.28,20.92,21.23,95516.0,21.0,21.28,20.92,21.23,95516.0
2022-10-04 11:00:00,21.24,21.41,21.21,21.4,51119.0,21.24,21.41,21.21,21.4,51119.0
2022-10-04 11:30:00,21.41,21.46,21.2,21.34,185655.0,21.41,21.46,21.2,21.34,185655.0
2022-10-04 12:00:00,21.35,21.5,21.33,21.49,87529.0,21.35,21.5,21.33,21.49,87529.0
2022-10-04 12:30:00,21.49,21.56,21.39,21.4,67135.0,21.49,21.56,21.39,21.4,67135.0
2022-10-04 13:00:00,21.39,21.41,21.13,21.2,59634.0,21.39,21.41,21.13,21.2,59634.0
2022-10-04 13:30:00,21.19,21.31,21.17,21.25,51008.0,21.19,21.31,21.17,21.25,51008.0
2022-10-04 14:00:00,21.25,21.3,21.23,21.25,49538.0,21.25,21.3,21.23,21.25,49538.0
2022-10-04 14:30:00,21.26,21.44,21.19,21.42,85657.0,21.26,21.44,21.19,21.42,85657.0
2022-10-04 15:00:00,21.43,21.49,21.36,21.46,84531.0,21.43,21.49,21.36,21.46,84531.0
2022-10-04 15:30:00,21.46,21.63,21.43,21.63,248230.0,21.46,21.63,21.43,21.63,248230.0
2022-10-05 09:30:00,21.23,21.54,21.12,21.38,88217.0,21.23,21.54,21.12,21.38,88217.0
2022-10-05 10:00:00,21.38,21.49,21.25,21.4,94342.0,21.38,21.49,21.25,21.4,94342.0
2022-10-05 10:30:00,21.39,21.5,21.31,21.36,211288.0,21.39,21.5,21.31,21.36,211288.0
2022-10-05 11:00:00,21.35,21.46,21.34,21.38,49486.0,21.35,21.46,21.34,21.38,49486.0
2022-10-05 11:30:00,21.39,21.51,21.39,21.5,42656.0,21.39,21.51,21.39,21.5,42656.0
2022-10-05 12:00:00,21.5,21.55,21.4,21.52,39775.0,21.5,21.55,21.4,21.52,39775.0
2022-10-05 12:30:00,21.51,21.65,21.48,21.53,57655.0,21.51,21.65,21.48,21.53,57655.0
2022-10-05 13:00:00,21.53,21.75,21.53,21.65,86135.0,21.53,21.75,21.53,21.65,86135.0
2022-10-05 13:30:00,21.65,21.68,21.57,21.57,31810.0,21.65,21.68,21.57,21.57,31810.0
2022-10-05 14:00:00,21.58,21.63,21.54,21.61,46803.0,21.58,21.63,21.54,21.61,46803.0
2022-10-05 14:30:00,21.61,21.79,21.59,21.77,41712.0,21.61,21.79,21.59,21.77,41712.0
2022-10-05 15:00:00,21.78,21.95,21.77,21.94,63629.0,21.78,21.95,21.77,21.94,63629.0
2022-10-05 15:30:00,21.93,21.97,21.86,21.88,244800.0,21.93,21.97,21.86,21.88,244800.0
2022-10-06 09:30:00,21.75,22.01,21.69,21.79,134580.0,21.75,22.01,21.69,21.79,134580.0
2022-10-06 10:00:00,21.78,21.78,21.51,21.6,60917.0,21.78,21.78,21.51,21.6,60917.0
2022-10-06 10:30:00,21.56,21.86,21.51,21.84,32591.0,21.56,21.86,21.51,21.84,32591.0
2022-10-06 11:00:00,21.83,21.96,21.83,21.91,28461.0,21.83,21.96,21.83,21.91,28461.0
2022-10-06 11:30:00,21.92,21.94,21.75,21.77,63962.0,21.92,21.94,21.75,21.77,63962.0
2022-10-06 12:00:00,21.77,21.89,21.74,21.89,44871.0,21.77,21.89,21.74,21.89,44871.0
2022-10-06 12:30:00,21.89,22.05,21.86,21.98,25782.0,21.89,22.05,21.86,21.98,25782.0
2022-10-06 13:00:00,21.98,22.05,21.95,22.03,26195.0,21.98,22.05,21.95,22.03,26195.0
2022-10-06 13:30:00,22.03,22.03,21.92,21.93,37166.0,22.03,22.03,21.92,21.93,37166.0
2022-10-06 14:00:00,21.93,21.94,21.8,21.8,71263.0,21.93,21.94,21.8,21.8,71263.0
2022-10-06 14:30:00,21.8,21.83,21.7,21.73,28367.0,21.8,21.83,21.7,21.73,28367.0
2022-10-06 15:00:00,21.73,21.78,21.67,21.76,28312.0,21.73,21.78,21.67,21.76,28312.0
2022-10-06 15:30:00,21.77,21.78,21.65,21.7,95371.0,21.77,21.78,21.65,21.7,95371.0
2022-10-07 09:30:00,21.45,21.78,21.34,21.34,104288.0,21.45,21.78,21.34,21.34,104288.0
2022-10-07 10:00:00,21.33,21.64,21.33,21.55,72509.0,21.33,21.64,21.33,21.55,72509.0
2022-10-07 10:30:00,21.59,21.62,21.42,21.5,49045.0,21.59,21.62,21.42,21.5,49045.0
2022-10-07 11:00:00,21.5,21.6,21.25,21.29,153175.0,21.5,21.6,21.25,21.29,153175.0
2022-10-07 11:30:00,21.3,21.34,21.2,21.33,125352.0,21.3,21.34,21.2,21.33,125352.0
2022-10-07 12:00:00,21.32,21.42,21.29,21.34,28460.0,21.32,21.42,21.29,21.34,28460.0
2022-10-07 12:30:00,21.33,21.43,21.31,21.43,27568.0,21.33,21.43,21.31,21.43,27568.0
2022-10-07 13:00:00,21.44,21.46,21.39,21.41,32099.0,21.44,21.46,21.39,21.41,32099.0
2022-10-07 13:30:00,21.4,21.44,21.38,21.43,27194.0,21.4,21.44,21.38,21.43,27194.0
2022-10-07 14:00:00,21.43,21.52,21.4,21.42,30171.0,21.43,21.52,21.4,21.42,30171.0
2022-10-07 14:30:00,21.42,21.57,21.41,21.54,38706.0,21.42,21.57,21.41,21.54,38706.0
2022-10-07 15:00:00,21.54,21.58,21.46,21.53,52035.0,21.54,21.58,21.46,21.53,52035.0
2022-10-07 15:30:00,21.54,21.82,21.53,21.78,236056.0,21.54,21.82,21.53,21.78,236056.0
2022-10-10 09:30:00,22.04,22.27,21.87,21.93,179029.0,22.04,22.27,21.87,21.93,179029.0
2022-10-10 10:00:00,21.92,22.13,21.87,22.13,161616.0,21.92,22.13,21.87,22.13,161616.0
2022-10-10 10:30:00,22.12,22.37,22.09,22.19,210541.0,22.12,22.37,22.09,22.19,210541.0
2022-10-10 11:00:00,22.18,22.28,22.14,22.23,127282.0,22.18,22.28,22.14,22.23,127282.0
2022-10-10 11:30:00,22.23,22.32,22.11,22.22,78936.0,22.23,22.32,22.11,22.22,78936.0
2022-10-10 12:00:00,22.22,22.24,21.88,21.89,86971.0,22.22,22.24,21.88,21.89,86971.0
2022-10-10 12:30:00,21.89,21.93,21.73,21.82,117557.0,21.89,21.93,21.73,21.82,117557.0
2022-10-10 13:00:00,21.81,21.99,21.77,21.98,73922.0,21.81,21.99,21.77,21.98,73922.0
2022-10-10 13:30:00,21.98,22.13,21.96,22.07,87180.0,21.98,22.13,21.96,22.07,87180.0
2022-10-10 14:00:00,22.07,22.14,22.0,22.13,56640.0,22.07,22.14,22.0,22.13,56640.0
2022-10-10 14:30:00,22.13,22.19,22.04,22.09,109951.0,22.13,22.19,22.04,22.09,109951.0
2022-10-10 15:00:00,22.1,22.23,22.05,22.13,94540.0,22.1,22.23,22.05,22.13,94540.0
2022-10-10 15:30:00,22.12,22.13,21.97,22.0,285788.0,22.12,22.13,21.97,22.0,285788.0
2022-10-11 09:30:00,22.03,22.14,21.75,21.77,147431.0,22.03,22.14,21.75,21.77,147431.0
2022-10-11 10:00:00,21.72,22.03,21.6,21.98,101914.0,21.72,22.03,21.6,21.98,101914.0
2022-10-11 10:30:00,21.97,22.36,21.89,22.3,91698.0,21.97,22.36,21.89,22.3,91698.0
2022-10-11 11:00:00,22.3,22.52,22.29,22.52,112977.0,22.3,22.52,22.29,22.52,112977.0
2022-10-11 11:30:00,22.53,22.92,22.53,22.8,154211.0,22.53,22.92,22.53,22.8,154211.0
2022-10-11 12:00:00,22.79,22.84,22.55,22.64,199758.0,22.79,22.84,22.55,22.64,199758.0
2022-10-11 12:30:00,22.65,22.9,22.65,22.78,185410.0,22.65,22.9,22.65,22.78,185410.0
2022-10-11 13:00:00,22.77,22.77,22.5,22.52,72213.0,22.77,22.77,22.5,22.52,72213.0
2022-10-11 13:30:00,22.51,22.51,22.36,22.39,61636.0,22.51,22.51,22.36,22.39,61636.0
2022-10-11 14:00:00,22.39,22.44,22.27,22.32,72029.0,22.39,22.44,22.27,22.32,72029.0
2022-10-11 14:30:00,22.32,22.4,22.06,22.07,94054.0,22.32,22.4,22.06,22.07,94054.0
2022-10-11 15:00:00,22.07,22.13,21.98,22.08,134540.0,22.07,22.13,21.98,22.08,134540.0
2022-10-11 15:30:00,22.09,22.32,22.05,22.23,329804.0,22.09,22.32,22.05,22.23,329804.0
2022-10-12 09:30:00,22.07,22.25,21.8,22.23,77671.0,22.07,22.25,21.8,22.23,77671.0
2022-10-12 10:00:00,22.25,22.32,21.87,21.91,132170.0,22.25,22.32,21.87,21.91,132170.0
2022-10-12 10:30:00,21.9,21.92,21.66,21.71,132762.0,21.9,21.92,21.66,21.71,132762.0
2022-10-12 11:00:00,21.71,21.91,21.71,21.85,52910.0,21.71,21.91,21.71,21.85,52910.0
2022-10-12 11:30:00,21.84,21.94,21.77,21.94,25907.0,21.84,21.94,21.77,21.94,25907.0
2022-10-12 12:00:00,21.94,21.98,21.74,21.75,29276.0,21.94,21.98,21.74,21.75,29276.0
2022-10-12 12:30:00,21.74,21.78,21.67,21.75,24797.0,21.74,21.78,21.67,21.75,24797.0
2022-10-12 13:00:00,21.74,21.86,21.73,21.84,76041.0,21.74,21.86,21.73,21.84,76041.0
2022-10-12 13:30:00,21.84,21.84,21.65,21.67,43604.0,21.84,21.84,21.65,21.67,43604.0
2022-10-12 14:00:00,21.69,21.83,21.66,21.75,66646.0,21.69,21.83,21.66,21.75,66646.0
2022-10-12 14:30:00,21.76,21.82,21.69,21.72,43993.0,21.76,21.82,21.69,21.72,43993.0
2022-10-12 15:00:00,21.73,21.8,21.66,21.79,38112.0,21.73,21.8,21.66,21.79,38112.0
2022-10-12 15:30:00,21.79,21.84,21.7,21.71,165292.0,21.79,21.84,21.7,21.71,165292.0
2022-10-13 09:30:00,21.25,21.66,20.93,21.64,126419.0,21.25,21.66,20.93,21.64,126419.0
2022-10-13 10:00:00,21.67,21.77,21.49,21.53,99787.0,21.67,21.77,21.49,21.53,99787.0
2022-10-13 10:30:00,21.52,21.87,21.5,21.8,95421.0,21.52,21.87,21.5,21.8,95421.0
2022-10-13 11:00:00,21.78,22.34,21.72,22.26,165654.0,21.78,22.34,21.72,22.26,165654.0
2022-10-13 11:30:00,22.26,22.59,22.2,22.44,96513.0,22.26,22.59,22.2,22.44,96513.0
2022-10-13 12:00:00,22.45,22.52,22.25,22.32,79458.0,22.45,22.52,22.25,22.32,79458.0
2022-10-13 12:30:00,22.35,22.45,22.33,22.44,52176.0,22.35,22.45,22.33,22.44,52176.0
2022-10-13 13:00:00,22.45,22.54,22.32,22.49,145281.0,22.45,22.54,22.32,22.49,145281.0
2022-10-13 13:30:00,22.49,22.54,22.45,22.47,72997.0,22.49,22.54,22.45,22.47,72997.0
2022-10-13 14:00:00,22.46,22.49,22.3,22.32,48508.0,22.46,22.49,22.3,22.32,48508.0
2022-10-13 14:30:00,22.36,22.48,22.29,22.46,64881.0,22.36,22.48,22.29,22.46,64881.0
2022-10-13 15:00:00,22.45,22.55,22.41,22.47,105715.0,22.45,22.55,22.41,22.47,105715.0
2022-10-13 15:30:00,22.47,22.5,22.33,22.39,271254.0,22.47,22.5,22.33,22.39,271254.0
2022-10-14 09:30:00,22.65,22.95,22.44,22.62,142239.0,22.65,22.95,22.44,22.62,142239.0
2022-10-14 10:00:00,22.6,22.61,22.13,22.24,90909.0,22.6,22.61,22.13,22.24,90909.0
2022-10-14 10:30:00,22.25,22.44,22.2,22.42,51993.0,22.25,22.44,22.2,22.42,51993.0
2022-10-14 11:00:00,22.43,22.56,22.3,22.51,52744.0,22.43,22.56,22.3,22.51,52744.0
2022-10-14 11:30:00,22.51,22.51,22.27,22.31,59772.0,22.51,22.51,22.27,22.31,59772.0
2022-10-14 12:00:00,22.31,22.34,22.2,22.33,31066.0,22.31,22.34,22.2,22.33,31066.0
2022-10-14 12:30:00,22.34,22.48,22.31,22.35,35236.0,22.34,22.48,22.31,22.35,35236.0
2022-10-14 13:00:00,22.35,22.43,22.33,22.39,40038.0,22.35,22.43,22.33,22.39,40038.0
2022-10-14 13:30:00,22.4,22.45,22.35,22.45,35207.0,22.4,22.45,22.35,22.45,35207.0
2022-10-14 14:00:00,22.44,22.44,22.21,22.26,36709.0,22.44,22.44,22.21,22.26,36709.0
2022-10-14 14:30:00,22.27,22.34,22.25,22.3,47757.0,22.27,22.34,22.25,22.3,47757.0
2022-10-14 15:00:00,22.31,22.36,22.25,22.31,74373.0,22.31,22.36,22.25,22.31,74373.0
2022-10-14 15:30:00,22.3,22.34,22.14,22.17,205115.0,22.3,22.34,22.14,22.17,205115.0
2022-10-17 09:30:00,22.71,22.9,22.55,22.66,167174.0,22.71,22.9,22.55,22.66,167174.0
2022-10-17 10:00:00,22.68,23.0,22.66,22.95,97084.0,22.68,23.0,22.66,22.95,97084.0
2022-10-17 10:30:00,22.95,23.02,22.72,22.81,167504.0,22.95,23.02,22.72,22.81,167504.0
2022-10-17 11:00:00,22.81,22.99,22.79,22.98,92757.0,22.81,22.99,22.79,22.98,92757.0
2022-10-17 11:30:00,22.98,23.0,22.9,22.91,79235.0,22.98,23.0,22.9,22.91,79235.0
2022-10-17 12:00:00,22.91,23.01,22.89,23.0,59101.0,22.91,23.01,22.89,23.0,59101.0
2022-10-17 12:30:00,22.99,23.01,22.87,22.88,50662.0,22.99,23.01,22.87,22.88,50662.0
2022-10-17 13:00:00,22.87,22.89,22.8,22.83,53018.0,22.87,22.89,22.8,22.83,53018.0
2022-10-17 13:30:00,22.84,22.9,22.77,22.87,60653.0,22.84,22.9,22.77,22.87,60653.0
2022-10-17 14:00:00,22.86,22.92,22.78,22.9,64393.0,22.86,22.92,22.78,22.9,64393.0
2022-10-17 14:30:00,22.91,23.03,22.84,22.97,83064.0,22.91,23.03,22.84,22.97,83064.0
2022-10-17 15:00:00,22.97,23.15,22.9,23.11,492594.0,22.97,23.15,22.9,23.11,492594.0
2022-10-17 15:30:00,23.12,23.17,22.99,23.0,815172.0,23.12,23.17,22.99,23.0,815172.0
2022-10-18 09:30:00,23.5,23.74,23.16,23.2,200239.0,23.5,23.74,23.16,23.2,200239.0
2022-10-18 10:00:00,23.21,23.33,22.87,22.87,140480.0,23.21,23.33,22.87,22.87,140480.0
2022-10-18 10:30:00,22.88,22.95,22.76,22.82,127872.0,22.88,22.95,22.76,22.82,127872.0
2022-10-18 11:00:00,22.83,22.96,22.67,22.69,74148.0,22.83,22.96,22.67,22.69,74148.0
2022-10-18 11:30:00,22.7,23.06,22.67,23.03,54004.0,22.7,23.06,22.67,23.03,54004.0
2022-10-18 12:00:00,23.02,23.08,22.93,23.03,41625.0,23.02,23.08,22.93,23.03,41625.0
2022-10-18 12:30:00,23.02,23.06,22.91,23.0,56214.0,23.02,23.06,22.91,23.0,56214.0
2022-10-18 13:00:00,23.01,23.13,22.94,23.12,39166.0,23.01,23.13,22.94,23.12,39166.0
2022-10-18 13:30:00,23.11,23.24,23.1,23.18,76600.0,23.11,23.24,23.1,23.18,76600.0
2022-10-18 14:00:00,23.17,23.23,23.11,23.23,50941.0,23.17,23.23,23.11,23.23,50941.0
2022-10-18 14:30:00,23.22,23.22,22.92,22.93,55574.0,23.22,23.22,22.92,22.93,55574.0
2022-10-18 15:00:00,22.93,22.99,22.86,22.93,61971.0,22.93,22.99,22.86,22.93,61971.0
2022-10-18 15:30:00,22.93,23.1,22.9,23.08,232846.0,22.93,23.1,22.9,23.08,232846.0
2022-10-19 09:30:00,22.79,23.05,22.63,22.68,107894.0,22.79,23.05,22.63,22.68,107894.0
2022-10-19 10:00:00,22.66,22.81,22.58,22.68,53964.0,22.66,22.81,22.58,22.68,53964.0
2022-10-19 10:30:00,22.69,22.74,22.47,22.49,48458.0,22.69,22.74,22.47,22.49,48458.0
2022-10-19 11:00:00,22.49,22.61,22.47,22.55,44015.0,22.49,22.61,22.47,22.55,44015.0
2022-10-19 11:30:00,22.56,22.62,22.49,22.54,130323.0,22.56,22.62,22.49,22.54,130323.0
2022-10-19 12:00:00,22.55,22.63,22.36,22.36,253315.0,22.55,22.63,22.36,22.36,253315.0
2022-10-19 12:30:00,22.34,22.41,22.16,22.3,68483.0,22.34,22.41,22.16,22.3,68483.0
2022-10-19 13:00:00,22.3,22.42,22.24,22.34,94883.0,22.3,22.42,22.24,22.34,94883.0
2022-10-19 13:30:00,22.34,22.41,22.29,22.38,69916.0,22.34,22.41,22.29,22.38,69916.0
2022-10-19 14:00:00,22.37,22.56,22.37,22.54,67280.0,22.37,22.56,22.37,22.54,67280.0
2022-10-19 14:30:00,22.53,22.65,22.53,22.61,97094.0,22.53,22.65,22.53,22.61,97094.0
2022-10-19 15:00:00,22.61,22.77,22.61,22.66,114858.0,22.61,22.77,22.61,22.66,114858.0
2022-10-19 15:30:00,22.66,22.78,22.66,22.69,330658.0,22.66,22.78,22.66,22.69,330658.0
2022-10-20 09:30:00,22.79,23.11,22.57,22.91,98651.0,22.79,23.11,22.57,22.91,98651.0
2022-10-20 10:00:00,22.92,23.31,22.91,23.08,106350.0,22.92,23.31,22.91,23.08,106350.0
2022-10-20 10:30:00,23.09,23.13,22.8,22.84,72573.0,23.09,23.13,22.8,22.84,72573.0
2022-10-20 11:00:00,22.84,22.94,22.78,22.82,44477.0,22.84,22.94,22.78,22.82,44477.0
2022-10-20 11:30:00,22.82,22.91,22.64,22.66,113071.0,22.82,22.91,22.64,22.66,113071.0
2022-10-20 12:00:00,22.66,22.67,22.41,22.43,66889.0,22.66,22.67,22.41,22.43,66889.0
2022-10-20 12:30:00,22.41,22.5,22.28,22.34,35425.0,22.41,22.5,22.28,22.34,35425.0
2022-10-20 13:00:00,22.33,22.39,22.25,22.38,31570.0,22.33,22.39,22.25,22.38,31570.0
2022-10-20 13:30:00,22.4,22.41,22.26,22.28,39351.0,22.4,22.41,22.26,22.28,39351.0
2022-10-20 14:00:00,22.27,22.31,22.23,22.28,47851.0,22.27,22.31,22.23,22.28,47851.0
2022-10-20 14:30:00,22.27,22.3,22.16,22.23,39269.0,22.27,22.3,22.16,22.23,39269.0
2022-10-20 15:00:00,22.23,22.3,22.13,22.18,43666.0,22.23,22.3,22.13,22.18,43666.0
2022-10-20 15:30:00,22.17,22.24,22.12,22.15,185945.0,22.17,22.24,22.12,22.15,185945.0
2022-10-21 09:30:00,22.25,22.66,22.1,22.54,124521.0,22.25,22.66,22.1,22.54,124521.0
2022-10-21 10:00:00,22.56,22.8,22.38,22.44,123605.0,22.56,22.8,22.38,22.44,123605.0
2022-10-21 10:30:00,22.43,22.52,22.29,22.36,66037.0,22.43,22.52,22.29,22.36,66037.0
2022-10-21 11:00:00,22.36,22.52,22.31,22.5,36160.0,22.36,22.52,22.31,22.5,36160.0
2022-10-21 11:30:00,22.51,22.7,22.49,22.66,43362.0,22.51,22.7,22.49,22.66,43362.0
2022-10-21 12:00:00,22.68,22.75,22.65,22.71,51647.0,22.68,22.75,22.65,22.71,51647.0
2022-10-21 12:30:00,22.71,22.85,22.66,22.8,44315.0,22.71,22.85,22.66,22.8,44315.0
2022-10-21 13:00:00,22.8,22.9,22.8,22.85,32682.0,22.8,22.9,22.8,22.85,32682.0
2022-10-21 13:30:00,22.85,22.99,22.83,22.96,40266.0,22.85,22.99,22.83,22.96,40266.0
2022-10-21 14:00:00,22.97,23.0,22.9,22.94,44237.0,22.97,23.0,22.9,22.94,44237.0
2022-10-21 14:30:00,22.95,23.01,22.93,22.98,41938.0,22.95,23.01,22.93,22.98,41938.0
2022-10-21 15:00:00,22.98,23.18,22.98,23.18,85085.0,22.98,23.18,22.98,23.18,85085.0
2022-10-21 15:30:00,23.17,23.25,23.13,23.22,556358.0,23.17,23.25,23.13,23.22,556358.0
2022-10-24 09:30:00,23.28,23.41,23.08,23.35,143110.0,23.28,23.41,23.08,23.35,143110.0
2022-10-24 10:00:00,23.33,23.33,22.87,23.0,95661.0,23.33,23.33,22.87,23.0,95661.0
2022-10-24 10:30:00,22.99,23.03,22.66,22.92,86817.0,22.99,23.03,22.66,22.92,86817.0
2022-10-24 11:00:00,22.93,23.07,22.81,23.03,64725.0,22.93,23.07,22.81,23.03,64725.0
2022-10-24 11:30:00,23.01,23.11,22.86,23.09,90682.0,23.01,23.11,22.86,23.09,90682.0
2022-10-24 12:00:00,23.09,23.15,22.99,23.13,51631.0,23.09,23.15,22.99,23.13,51631.0
2022-10-24 12:30:00,23.13,23.16,23.02,23.03,37055.0,23.13,23.16,23.02,23.03,37055.0
2022-10-24 13:00:00,23.02,23.1,22.95,22.99,33532.0,23.02,23.1,22.95,22.99,33532.0
2022-10-24 13:30:00,22.98,23.08,22.95,23.02,35859.0,22.98,23.08,22.95,23.02,35859.0
2022-10-24 14:00:00,23.03,23.26,23.02,23.22,63801.0,23.03,23.26,23.02,23.22,63801.0
2022-10-24 14:30:00,23.22,23.38,23.21,23.37,69003.0,23.22,23.38,23.21,23.37,69003.0
2022-10-24 15:00:00,23.37,23.5,23.34,23.48,124277.0,23.37,23.5,23.34,23.48,124277.0
2022-10-24 15:30:00,23.48,23.55,23.41,23.53,594374.0,23.48,23.55,23.41,23.53,594374.0
2022-10-25 09:30:00,23.59,24.14,23.55,24.11,164628.0,23.59,24.14,23.55,24.11,164628.0
2022-10-25 10:00:00,24.15,24.2,24.0,24.17,67363.0,24.15,24.2,24.0,24.17,67363.0
2022-10-25 10:30:00,24.18,24.25,23.98,24.23,68294.0,24.18,24.25,23.98,24.23,68294.0
2022-10-25 11:00:00,24.24,24.44,24.22,24.37,153882.0,24.24,24.44,24.22,24.37,153882.0
2022-10-25 11:30:00,24.36,24.41,24.3,24.35,53699.0,24.36,24.41,24.3,24.35,53699.0
2022-10-25 12:00:00,24.35,24.4,24.27,24.31,50048.0,24.35,24.4,24.27,24.31,50048.0
2022-10-25 12:30:00,24.33,24.4,24.23,24.23,51920.0,24.33,24.4,24.23,24.23,51920.0
2022-10-25 13:00:00,24.23,24.29,24.11,24.23,60732.0,24.23,24.29,24.11,24.23,60732.0
2022-10-25 13:30:00,24.23,24.3,24.15,24.2,50074.0,24.23,24.3,24.15,24.2,50074.0
2022-10-25 14:00:00,24.2,24.38,24.19,24.36,79113.0,24.2,24.38,24.19,24.36,79113.0
2022-10-25 14:30:00,24.35,24.39,24.28,24.31,44377.0,24.35,24.39,24.28,24.31,44377.0
2022-10-25 15:00:00,24.32,24.51,24.31,24.48,101414.0,24.32,24.51,24.31,24.48,101414.0
2022-10-25 15:30:00,24.48,24.53,24.35,24.42,304143.0,24.48,24.53,24.35,24.42,304143.0
2022-10-26 09:30:00,24.41,24.72,24.3,24.46,118140.0,24.41,24.72,24.3,24.46,118140.0
2022-10-26 10:00:00,24.47,24.93,24.47,24.9,109069.0,24.47,24.93,24.47,24.9,109069.0
2022-10-26 10:30:00,24.9,24.98,24.64,24.64,79627.0,24.9,24.98,24.64,24.64,79627.0
2022-10-26 11:00:00,24.65,24.9,24.65,24.78,66489.0,24.65,24.9,24.65,24.78,66489.0
2022-10-26 11:30:00,24.78,24.92,24.73,24.82,50216.0,24.78,24.92,24.73,24.82,50216.0
2022-10-26 12:00:00,24.81,24.9,24.77,24.8,54300.0,24.81,24.9,24.77,24.8,54300.0
2022-10-26 12:30:00,24.8,24.86,24.63,24.68,75386.0,24.8,24.86,24.63,24.68,75386.0
2022-10-26 13:00:00,24.67,24.67,24.53,24.55,57561.0,24.67,24.67,24.53,24.55,57561.0
2022-10-26 13:30:00,24.57,24.76,24.49,24.76,100738.0,24.57,24.76,24.49,24.76,100738.0
2022-10-26 14:00:00,24.75,24.78,24.55,24.6,63966.0,24.75,24.78,24.55,24.6,63966.0
2022-10-26 14:30:00,24.59,24.62,24.49,24.54,75820.0,24.59,24.62,24.49,24.54,75820.0
2022-10-26 15:00:00,24.54,24.59,24.45,24.55,88341.0,24.54,24.59,24.45,24.55,88341.0
2022-10-26 15:30:00,24.55,24.58,24.44,24.5,182426.0,24.55,24.58,24.44,24.5,182426.0
2022-10-27 09:30:00,24.72,25.1,24.44,24.58,133098.0,24.72,25.1,24.44,24.58,133098.0
2022-10-27 10:00:00,24.61,24.88,24.6,24.87,89541.0,24.61,24.88,24.6,24.87,89541.0
2022-10-27 10:30:00,24.86,24.99,24.59,24.83,59249.0,24.86,24.99,24.59,24.83,59249.0
2022-10-27 11:00:00,24.84,25.0,24.81,24.94,41252.0,24.84,25.0,24.81,24.94,41252.0
2022-10-27 11:30:00,24.92,24.94,24.79,24.87,73543.0,24.92,24.94,24.79,24.87,73543.0
2022-10-27 12:00:00,24.88,24.96,24.82,24.84,78216.0,24.88,24.96,24.82,24.84,78216.0
2022-10-27 12:30:00,24.84,24.91,24.76,24.88,43293.0,24.84,24.91,24.76,24.88,43293.0
2022-10-27 13:00:00,24.88,24.95,24.85,24.87,56395.0,24.88,24.95,24.85,24.87,56395.0
2022-10-27 13:30:00,24.88,24.91,24.8,24.8,26489.0,24.88,24.91,24.8,24.8,26489.0
2022-10-27 14:00:00,24.81,24.83,24.74,24.83,28087.0,24.81,24.83,24.74,24.83,28087.0
2022-10-27 14:30:00,24.83,24.83,24.63,24.65,60689.0,24.83,24.83,24.63,24.65,60689.0
2022-10-27 15:00:00,24.65,24.72,24.62,24.68,88599.0,24.65,24.72,24.62,24.68,88599.0
2022-10-27 15:30:00,24.68,24.71,24.57,24.67,326494.0,24.68,24.71,24.57,24.67,326494.0
2022-10-28 09:30:00,24.43,24.73,24.27,24.29,197310.0,24.43,24.73,24.27,24.29,197310.0
2022-10-28 10:00:00,24.28,24.33,23.89,24.01,112941.0,24.28,24.33,23.89,24.01,112941.0
2022-10-28 10:30:00,24.02,24.28,23.89,24.22,60960.0,24.02,24.28,23.89,24.22,60960.0
2022-10-28 11:00:00,24.22,24.28,24.13,24.25,43820.0,24.22,24.28,24.13,24.25,43820.0
2022-10-28 11:30:00,24.27,24.51,24.27,24.46,48255.0,24.27,24.51,24.27,24.46,48255.0
2022-10-28 12:00:00,24.46,24.58,24.35,24.57,92921.0,24.46,24.58,24.35,24.57,92921.0
2022-10-28 12:30:00,24.58,24.7,24.56,24.69,27152.0,24.58,24.7,24.56,24.69,27152.0
2022-10-28 13:00:00,24.68,24.76,24.68,24.7,22283.0,24.68,24.76,24.68,24.7,22283.0
2022-10-28 13:30:00,24.71,24.77,24.64,24.64,238199.0,24.71,24.77,24.64,24.64,238199.0
2022-10-28 14:00:00,24.64,24.67,24.54,24.54,60907.0,24.64,24.67,24.54,24.54,60907.0
2022-10-28 14:30:00,24.54,24.68,24.54,24.62,89450.0,24.54,24.68,24.54,24.62,89450.0
2022-10-28 15:00:00,24.63,24.63,24.53,24.58,139069.0,24.63,24.63,24.53,24.58,139069.0
2022-10-28 15:30:00,24.57,24.72,24.56,24.68,251124.0,24.57,24.72,24.56,24.68,251124.0
2022-10-31 09:30:00,24.56,24.81,24.21,24.25,181646.0,24.56,24.81,24.21,24.25,181646.0
2022-10-31 10:00:00,24.25,24.51,24.23,24.34,114319.0,24.25,24.51,24.23,24.34,114319.0
2022-10-31 10:30:00,24.34,24.58,24.28,24.36,100266.0,24.34,24.58,24.28,24.36,100266.0
2022-10-31 11:00:00,24.34,24.46,24.28,24.41,115658.0,24.34,24.46,24.28,24.41,115658.0
2022-10-31 11:30:00,24.41,24.48,24.23,24.26,72132.0,24.41,24.48,24.23,24.26,72132.0
2022-10-31 12:00:00,24.27,24.38,24.19,24.21,43380.0,24.27,24.38,24.19,24.21,43380.0
2022-10-31 12:30:00,24.2,24.25,24.13,24.2,41478.0,24.2,24.25,24.13,24.2,41478.0
2022-10-31 13:00:00,24.19,24.27,24.15,24.21,49583.0,24.19,24.27,24.15,24.21,49583.0
2022-10-31 13:30:00,24.21,24.23,24.04,24.13,50573.0,24.21,24.23,24.04,24.13,50573.0
2022-10-31 14:00:00,24.14,24.15,24.06,24.11,55440.0,24.14,24.15,24.06,24.11,55440.0
2022-10-31 14:30:00,24.11,24.15,24.02,24.03,54390.0,24.11,24.15,24.02,24.03,54390.0
2022-10-31 15:00:00,24.04,24.08,24.0,24.0,119821.0,24.04,24.08,24.0,24.0,119821.0
2022-10-31 15:30:00,23.99,24.01,23.85,23.87,374753.0,23.99,24.01,23.85,23.87,374753.0
2022-11-01 09:30:00,24.19,24.39,23.94,24.01,162157.0,24.19,24.39,23.94,24.01,162157.0
2022-11-01 10:00:00,24.04,24.04,23.63,23.87,58810.0,24.04,24.04,23.63,23.87,58810.0
2022-11-01 10:30:00,23.88,23.88,23.57,23.67,47695.0,23.88,23.88,23.57,23.67,47695.0
2022-11-01 11:00:00,23.71,23.74,23.48,23.59,49575.0,23.71,23.74,23.48,23.59,49575.0
2022-11-01 11:30:00,23.61,23.68,23.49,23.68,55367.0,23.61,23.68,23.49,23.68,55367.0
2022-11-01 12:00:00,23.69,23.81,23.56,23.69,35072.0,23.69,23.81,23.56,23.69,35072.0
2022-11-01 12:30:00,23.68,23.77,23.65,23.75,24940.0,23.68,23.77,23.65,23.75,24940.0
2022-11-01 13:00:00,23.75,23.86,23.74,23.79,21467.0,23.75,23.86,23.74,23.79,21467.0
2022-11-01 13:30:00,23.79,23.9,23.72,23.89,119137.0,23.79,23.9,23.72,23.89,119137.0
2022-11-01 14:00:00,23.91,23.96,23.79,23.81,79962.0,23.91,23.96,23.79,23.81,79962.0
2022-11-01 14:30:00,23.81,23.81,23.64,23.78,126046.0,23.81,23.81,23.64,23.78,126046.0
2022-11-01 15:00:00,23.77,23.77,23.57,23.61,80292.0,23.77,23.77,23.57,23.61,80292.0
2022-11-01 15:30:00,23.61,23.76,23.56,23.68,364821.0,23.61,23.76,23.56,23.68,364821.0
2022-11-02 09:30:00,23.69,23.86,23.39,23.73,68726.0,23.69,23.86,23.39,23.73,68726.0
2022-11-02 10:00:00,23.73,23.84,23.65,23.69,40841.0,23.73,23.84,23.65,23.69,40841.0
2022-11-02 10:30:00,23.7,23.78,23.64,23.71,27914.0,23.7,23.78,23.64,23.71,27914.0
2022-11-02 11:00:00,23.71,23.72,23.57,23.63,92760.0,23.71,23.72,23.57,23.63,92760.0
2022-11-02 11:30:00,23.63,23.64,23.51,23.52,30265.0,23.63,23.64,23.51,23.52,30265.0
2022-11-02 12:00:00,23.51,23.51,23.36,23.39,33344.0,23.51,23.51,23.36,23.39,33344.0
2022-11-02 12:30:00,23.4,23.43,23.28,23.39,31791.0,23.4,23.43,23.28,23.39,31791.0
2022-11-02 13:00:00,23.38,23.39,23.31,23.39,25372.0,23.38,23.39,23.31,23.39,25372.0
2022-11-02 13:30:00,23.39,23.51,23.37,23.43,123053.0,23.39,23.51,23.37,23.43,123053.0
2022-11-02 14:00:00,23.43,23.88,23.39,23.88,187346.0,23.43,23.88,23.39,23.88,187346.0
2022-11-02 14:30:00,23.89,23.98,23.22,23.28,245541.0,23.89,23.98,23.22,23.28,245541.0
2022-11-02 15:00:00,23.25,23.48,22.98,23.05,79907.0,23.25,23.48,22.98,23.05,79907.0
2022-11-02 15:30:00,23.05,23.08,22.83,22.91,286968.0,23.05,23.08,22.83,22.91,286968.0
2022-11-03 09:30:00,22.71,22.86,22.39,22.51,137972.0,22.71,22.86,22.39,22.51,137972.0
2022-11-03 10:00:00,22.51,23.03,22.46,23.01,68326.0,22.51,23.03,22.46,23.01,68326.0
2022-11-03 10:30:00,23.0,23.1,22.77,23.07,48222.0,23.0,23.1,22.77,23.07,48222.0
2022-11-03 11:00:00,23.07,23.15,22.99,23.1,44414.0,23.07,23.15,22.99,23.1,44414.0
2022-11-03 11:30:00,23.1,23.2,23.05,23.11,33984.0,23.1,23.2,23.05,23.11,33984.0
2022-11-03 12:00:00,23.1,23.26,23.07,23.21,73001.0,23.1,23.26,23.07,23.21,73001.0
2022-11-03 12:30:00,23.21,23.31,23.08,23.24,170525.0,23.21,23.31,23.08,23.24,170525.0
2022-11-03 13:00:00,23.24,23.29,23.18,23.23,35949.0,23.24,23.29,23.18,23.23,35949.0
2022-11-03 13:30:00,23.23,23.3,23.19,23.26,39462.0,23.23,23.3,23.19,23.26,39462.0
2022-11-03 14:00:00,23.25,23.29,23.18,23.26,62290.0,23.25,23.29,23.18,23.26,62290.0
2022-11-03 14:30:00,23.26,23.26,23.15,23.22,39380.0,23.26,23.26,23.15,23.22,39380.0
2022-11-03 15:00:00,23.23,23.25,23.13,23.18,51574.0,23.23,23.25,23.13,23.18,51574.0
2022-11-03 15:30:00,23.17,23.19,22.97,22.99,312457.0,23.17,23.19,22.97,22.99,312457.0
2022-11-04 09:30:00,23.33,23.55,23.13,23.32,103383.0,23.33,23.55,23.13,23.32,103383.0
2022-11-04 10:00:00,23.33,23.46,23.11,23.43,51277.0,23.33,23.46,23.11,23.43,51277.0
2022-11-04 10:30:00,23.44,23.52,23.27,23.38,29446.0,23.44,23.52,23.27,23.38,29446.0
2022-11-04 11:00:00,23.39,23.39,23.12,23.13,34485.0,23.39,23.39,23.12,23.13,34485.0
2022-11-04 11:30:00,23.12,23.16,22.71,22.73,78865.0,23.12,23.16,22.71,22.73,78865.0
2022-11-04 12:00:00,22.75,22.92,22.65,22.92,72486.0,22.75,22.92,22.65,22.92,72486.0
2022-11-04 12:30:00,22.91,22.95,22.78,22.87,39014.0,22.91,22.95,22.78,22.87,39014.0
2022-11-04 13:00:00,22.87,23.04,22.82,23.01,72553.0,22.87,23.04,22.82,23.01,72553.0
2022-11-04 13:30:00,23.01,23.07,22.97,22.98,34456.0,23.01,23.07,22.97,22.98,34456.0
2022-11-04 14:00:00,22.97,23.06,22.89,23.05,33660.0,22.97,23.06,22.89,23.05,33660.0
2022-11-04 14:30:00,23.06,23.1,23.01,23.08,43499.0,23.06,23.1,23.01,23.08,43499.0
2022-11-04 15:00:00,23.08,23.15,23.0,23.11,59923.0,23.08,23.15,23.0,23.11,59923.0
2022-11-04 15:30:00,23.11,23.21,23.07,23.12,174166.0,23.11,23.21,23.07,23.12,174166.0
2022-11-07 09:30:00,23.27,23.45,23.0,23.04,134094.0,23.27,23.45,23.0,23.04,134094.0
2022-11-07 10:00:00,23.03,23.18,22.69,22.75,160803.0,23.03,23.18,22.69,22.75,160803.0
2022-11-07 10:30:00,22.75,22.88,22.66,22.88,62411.0,22.75,22.88,22.66,22.88,62411.0
2022-11-07 11:00:00,22.88,22.89,22.72,22.86,29213.0,22.88,22.89,22.72,22.86,29213.0
2022-11-07 11:30:00,22.85,22.9,22.7,22.71,39963.0,22.85,22.9,22.7,22.71,39963.0
2022-11-07 12:00:00,22.71,22.99,22.69,22.98,37520.0,22.71,22.99,22.69,22.98,37520.0
2022-11-07 12:30:00,22.99,23.0,22.84,22.88,22840.0,22.99,23.0,22.84,22.88,22840.0
2022-11-07 13:00:00,22.88,23.0,22.87,22.89,27871.0,22.88,23.0,22.87,22.89,27871.0
2022-11-07 13:30:00,22.9,22.95,22.86,22.94,27767.0,22.9,22.95,22.86,22.94,27767.0
2022-11-07 14:00:00,22.95,23.17,22.93,23.15,41965.0,22.95,23.17,22.93,23.15,41965.0
2022-11-07 14:30:00,23.16,23.26,23.13,23.14,50776.0,23.16,23.26,23.13,23.14,50776.0
2022-11-07 15:00:00,23.15,23.29,23.14,23.25,58445.0,23.15,23.29,23.14,23.25,58445.0
2022-11-07 15:30:00,23.25,23.44,23.23,23.43,301199.0,23.25,23.44,23.23,23.43,301199.0
2022-11-08 09:30:00,23.68,23.91,23.22,23.33,147435.0,23.68,23.91,23.22,23.33,147435.0
2022-11-08 10:00:00,23.32,23.58,23.29,23.54,114568.0,23.32,23.58,23.29,23.54,114568.0
2022-11-08 10:30:00,23.56,23.68,23.53,23.65,44724.0,23.56,23.68,23.53,23.65,44724.0
2022-11-08 11:00:00,23.66,23.91,23.65,23.9,55548.0,23.66,23.91,23.65,23.9,55548.0
2022-11-08 11:30:00,23.91,24.07,23.91,23.99,72947.0,23.91,24.07,23.91,23.99,72947.0
2022-11-08 12:00:00,23.98,24.05,23.95,24.02,52072.0,23.98,24.05,23.95,24.02,52072.0
2022-11-08 12:30:00,24.02,24.02,23.86,23.95,32427.0,24.02,24.02,23.86,23.95,32427.0
2022-11-08 13:00:00,23.94,23.94,23.58,23.6,42404.0,23.94,23.94,23.58,23.6,42404.0
2022-11-08 13:30:00,23.6,23.7,23.52,23.61,39204.0,23.6,23.7,23.52,23.61,39204.0
2022-11-08 14:00:00,23.6,23.62,23.28,23.28,41884.0,23.6,23.62,23.28,23.28,41884.0
2022-11-08 14:30:00,23.28,23.47,23.22,23.44,39020.0,23.28,23.47,23.22,23.44,39020.0
2022-11-08 15:00:00,23.44,23.63,23.41,23.61,69930.0,23.44,23.63,23.41,23.61,69930.0
2022-11-08 15:30:00,23.62,23.89,23.6,23.81,272317.0,23.62,23.89,23.6,23.81,272317.0
2022-11-09 09:30:00,23.5,23.55,23.12,23.17,84972.0,23.5,23.55,23.12,23.17,84972.0
2022-11-09 10:00:00,23.17,23.35,23.11,23.14,84326.0,23.17,23.35,23.11,23.14,84326.0
2022-11-09 10:30:00,23.14,23.19,22.96,23.04,55739.0,23.14,23.19,22.96,23.04,55739.0
2022-11-09 11:00:00,23.03,23.05,22.91,22.97,41189.0,23.03,23.05,22.91,22.97,41189.0
2022-11-09 11:30:00,22.96,23.06,22.87,23.01,44325.0,22.96,23.06,22.87,23.01,44325.0
2022-11-09 12:00:00,23.01,23.04,22.85,22.91,38190.0,23.01,23.04,22.85,22.91,38190.0
2022-11-09 12:30:00,22.89,22.94,22.74,22.79,54735.0,22.89,22.94,22.74,22.79,54735.0
2022-11-09 13:00:00,22.8,22.84,22.69,22.69,49161.0,22.8,22.84,22.69,22.69,49161.0
2022-11-09 13:30:00,22.68,22.68,22.53,22.57,85464.0,22.68,22.68,22.53,22.57,85464.0
2022-11-09 14:00:00,22.57,22.57,22.46,22.53,79611.0,22.57,22.57,22.46,22.53,79611.0
2022-11-09 14:30:00,22.52,22.53,22.38,22.4,81295.0,22.52,22.53,22.38,22.4,81295.0
2022-11-09 15:00:00,22.39,22.58,22.37,22.57,152065.0,22.39,22.58,22.37,22.57,152065.0
2022-11-09 15:30:00,22.58,22.68,22.54,22.66,385553.0,22.58,22.68,22.54,22.66,385553.0
2022-11-10 09:30:00,23.73,24.35,23.5,24.27,131904.0,23.73,24.35,23.5,24.27,131904.0
2022-11-10 10:00:00,24.28,24.58,24.25,24.4,103826.0,24.28,24.58,24.25,24.4,103826.0
2022-11-10 10:30:00,24.41,24.41,24.08,24.23,77310.0,24.41,24.41,24.08,24.23,77310.0
2022-11-10 11:00:00,24.24,24.25,24.03,24.14,179565.0,24.24,24.25,24.03,24.14,179565.0
2022-11-10 11:30:00,24.14,24.31,24.14,24.28,280025.0,24.14,24.31,24.14,24.28,280025.0
2022-11-10 12:00:00,24.28,24.39,24.16,24.29,92224.0,24.28,24.39,24.16,24.29,92224.0
2022-11-10 12:30:00,24.29,24.33,24.05,24.05,54398.0,24.29,24.33,24.05,24.05,54398.0
2022-11-10 13:00:00,24.07,24.25,24.07,24.2,53983.0,24.07,24.25,24.07,24.2,53983.0
2022-11-10 13:30:00,24.21,24.35,24.14,24.29,38004.0,24.21,24.35,24.14,24.29,38004.0
2022-11-10 14:00:00,24.3,24.4,24.15,24.26,116101.0,24.3,24.4,24.15,24.26,116101.0
2022-11-10 14:30:00,24.26,24.31,24.12,24.28,82345.0,24.26,24.31,24.12,24.28,82345.0
2022-11-10 15:00:00,24.27,24.43,24.18,24.4,150093.0,24.27,24.43,24.18,24.4,150093.0
2022-11-10 15:30:00,24.41,24.75,24.38,24.75,396370.0,24.41,24.75,24.38,24.75,396370.0
2022-11-11 09:30:00,25.0,25.07,24.72,24.85,90300.0,25.0,25.07,24.72,24.85,90300.0
2022-11-11 10:00:00,24.85,24.99,24.76,24.89,77277.0,24.85,24.99,24.76,24.89,77277.0
2022-11-11 10:30:00,24.9,25.42,24.9,25.34,119029.0,24.9,25.42,24.9,25.34,119029.0
2022-11-11 11:00:00,25.35,25.36,24.95,24.98,47942.0,25.35,25.36,24.95,24.98,47942.0
2022-11-11 11:30:00,24.96,25.11,24.92,25.04,58477.0,24.96,25.11,24.92,25.04,58477.0
2022-11-11 12:00:00,25.02,25.17,24.95,24.99,46796.0,25.02,25.17,24.95,24.99,46796.0
2022-11-11 12:30:00,25.0,25.07,24.93,25.06,29418.0,25.0,25.07,24.93,25.06,29418.0
2022-11-11 13:00:00,25.07,25.2,25.03,25.08,53035.0,25.07,25.2,25.03,25.08,53035.0
2022-11-11 13:30:00,25.09,25.14,25.03,25.12,21129.0,25.09,25.14,25.03,25.12,21129.0
2022-11-11 14:00:00,25.14,25.34,25.12,25.34,140649.0,25.14,25.34,25.12,25.34,140649.0
2022-11-11 14:30:00,25.34,25.43,25.28,25.32,194245.0,25.34,25.43,25.28,25.32,194245.0
2022-11-11 15:00:00,25.32,25.4,25.18,25.31,290353.0,25.32,25.4,25.18,25.31,290353.0
2022-11-11 15:30:00,25.32,25.43,25.27,25.36,278362.0,25.32,25.43,25.27,25.36,278362.0
2022-11-14 09:30:00,25.02,25.26,24.8,25.09,91279.0,25.02,25.26,24.8,25.09,91279.0
2022-11-14 10:00:00,25.08,25.27,25.03,25.14,99661.0,25.08,25.27,25.03,25.14,99661.0
2022-11-14 10:30:00,25.14,25.63,25.13,25.56,60668.0,25.14,25.63,25.13,25.56,60668.0
2022-11-14 11:00:00,25.55,25.63,25.22,25.36,154201.0,25.55,25.63,25.22,25.36,154201.0
2022-11-14 11:30:00,25.37,25.69,25.37,25.58,109761.0,25.37,25.69,25.37,25.58,109761.0
2022-11-14 12:00:00,25.59,25.68,25.47,25.54,51513.0,25.59,25.68,25.47,25.54,51513.0
2022-11-14 12:30:00,25.53,25.67,25.51,25.62,37288.0,25.53,25.67,25.51,25.62,37288.0
2022-11-14 13:00:00,25.64,25.75,25.58,25.72,48343.0,25.64,25.75,25.58,25.72,48343.0
2022-11-14 13:30:00,25.73,25.78,25.65,25.77,67117.0,25.73,25.78,25.65,25.77,67117.0
2022-11-14 14:00:00,25.78,25.94,25.75,25.8,159128.0,25.78,25.94,25.75,25.8,159128.0
2022-11-14 14:30:00,25.81,25.81,25.6,25.61,91728.0,25.81,25.81,25.6,25.61,91728.0
2022-11-14 15:00:00,25.62,25.66,25.42,25.46,155238.0,25.62,25.66,25.42,25.46,155238.0
2022-11-14 15:30:00,25.46,25.5,25.31,25.34,410657.0,25.46,25.5,25.31,25.34,410657.0
2022-11-15 09:30:00,25.71,26.34,25.68,26.16,142927.0,25.71,26.34,25.68,26.16,142927.0
2022-11-15 10:00:00,26.17,26.58,26.1,26.58,175875.0,26.17,26.58,26.1,26.58,175875.0
2022-11-15 10:30:00,26.56,26.64,26.32,26.45,259873.0,26.56,26.64,26.32,26.45,259873.0
2022-11-15 11:00:00,26.43,26.53,26.09,26.18,146771.0,26.43,26.53,26.09,26.18,146771.0
2022-11-15 11:30:00,26.2,26.22,26.01,26.18,55062.0,26.2,26.22,26.01,26.18,55062.0
2022-11-15 12:00:00,26.18,26.33,26.12,26.16,63526.0,26.18,26.33,26.12,26.16,63526.0
2022-11-15 12:30:00,26.16,26.28,26.13,26.24,64014.0,26.16,26.28,26.13,26.24,64014.0
2022-11-15 13:00:00,26.23,26.27,25.89,25.91,60800.0,26.23,26.27,25.89,25.91,60800.0
2022-11-15 13:30:00,25.9,26.1,25.81,26.05,61416.0,25.9,26.1,25.81,26.05,61416.0
2022-11-15 14:00:00,26.05,26.31,25.97,26.16,74513.0,26.05,26.31,25.97,26.16,74513.0
2022-11-15 14:30:00,26.17,26.17,25.95,26.05,86463.0,26.17,26.17,25.95,26.05,86463.0
2022-11-15 15:00:00,26.04,26.06,25.94,25.96,109301.0,26.04,26.06,25.94,25.96,109301.0
2022-11-15 15:30:00,25.96,26.03,25.84,26.03,379701.0,25.96,26.03,25.84,26.03,379701.0
2022-11-16 09:30:00,25.14,25.14,23.9,24.75,277149.0,25.14,25.14,23.9,24.75,277149.0
2022-11-16 10:00:00,24.78,24.96,24.7,24.94,83096.0,24.78,24.96,24.7,24.94,83096.0
2022-11-16 10:30:00,24.94,25.12,24.75,24.75,138987.0,24.94,25.12,24.75,24.75,138987.0
2022-11-16 11:00:00,24.74,25.06,24.73,24.89,69251.0,24.74,25.06,24.73,24.89,69251.0
2022-11-16 11:30:00,24.88,24.96,24.69,24.69,36852.0,24.88,24.96,24.69,24.69,36852.0
2022-11-16 12:00:00,24.69,24.78,24.64,24.76,58790.0,24.69,24.78,24.64,24.76,58790.0
2022-11-16 12:30:00,24.75,24.76,24.54,24.57,41964.0,24.75,24.76,24.54,24.57,41964.0
2022-11-16 13:00:00,24.56,24.58,24.42,24.46,62022.0,24.56,24.58,24.42,24.46,62022.0
2022-11-16 13:30:00,24.45,24.6,24.39,24.53,70555.0,24.45,24.6,24.39,24.53,70555.0
2022-11-16 14:00:00,24.53,24.63,24.47,24.59,39536.0,24.53,24.63,24.47,24.59,39536.0
2022-11-16 14:30:00,24.59,24.64,24.46,24.64,73520.0,24.59,24.64,24.46,24.64,73520.0
2022-11-16 15:00:00,24.64,24.71,24.54,24.69,210786.0,24.64,24.71,24.54,24.69,210786.0
2022-11-16 15:30:00,24.68,24.83,24.57,24.73,587568.0,24.68,24.83,24.57,24.73,587568.0
2022-11-17 09:30:00,24.29,24.96,24.29,24.67,203748.0,24.29,24.96,24.29,24.67,203748.0
2022-11-17 10:00:00,24.64,24.95,24.6,24.91,224431.0,24.64,24.95,24.6,24.91,224431.0
2022-11-17 10:30:00,24.91,24.94,24.72,24.77,50951.0,24.91,24.94,24.72,24.77,50951.0
2022-11-17 11:00:00,24.79,24.91,24.69,24.76,41915.0,24.79,24.91,24.69,24.76,41915.0
2022-11-17 11:30:00,24.77,24.85,24.58,24.85,40189.0,24.77,24.85,24.58,24.85,40189.0
2022-11-17 12:00:00,24.86,24.95,24.68,24.95,87271.0,24.86,24.95,24.68,24.95,87271.0
2022-11-17 12:30:00,24.95,25.15,24.88,25.13,175572.0,24.95,25.15,24.88,25.13,175572.0
2022-11-17 13:00:00,25.14,25.17,25.03,25.07,44424.0,25.14,25.17,25.03,25.07,44424.0
2022-11-17 13:30:00,25.07,25.19,25.06,25.14,72052.0,25.07,25.19,25.06,25.14,72052.0
2022-11-17 14:00:00,25.15,25.21,25.01,25.1,157726.0,25.15,25.21,25.01,25.1,157726.0
2022-11-17 14:30:00,25.1,25.2,25.06,25.2,82598.0,25.1,25.2,25.06,25.2,82598.0
2022-11-17 15:00:00,25.2,25.23,25.09,25.16,97260.0,25.2,25.23,25.09,25.16,97260.0
2022-11-17 15:30:00,25.17,25.43,25.15,25.43,323243.0,25.17,25.43,25.15,25.43,323243.0
2022-11-18 09:30:00,26.32,26.47,26.03,26.24,215888.0,26.32,26.47,26.03,26.24,215888.0
2022-11-18 10:00:00,26.25,26.3,25.96,26.1,141991.0,26.25,26.3,25.96,26.1,141991.0
2022-11-18 10:30:00,26.1,26.26,26.08,26.17,67399.0,26.1,26.26,26.08,26.17,67399.0
2022-11-18 11:00:00,26.17,26.22,25.88,25.95,93982.0,26.17,26.22,25.88,25.95,93982.0
2022-11-18 11:30:00,25.95,25.97,25.65,25.7,101675.0,25.95,25.97,25.65,25.7,101675.0
2022-11-18 12:00:00,25.7,25.75,25.53,25.73,116214.0,25.7,25.75,25.53,25.73,116214.0
2022-11-18 12:30:00,25.75,25.86,25.67,25.84,115836.0,25.75,25.86,25.67,25.84,115836.0
2022-11-18 13:00:00,25.84,26.0,25.73,26.0,115620.0,25.84,26.0,25.73,26.0,115620.0
2022-11-18 13:30:00,26.0,26.03,25.88,26.02,120221.0,26.0,26.03,25.88,26.02,120221.0
2022-11-18 14:00:00,26.02,26.09,25.91,25.91,152869.0,26.02,26.09,25.91,25.91,152869.0
2022-11-18 14:30:00,25.91,25.97,25.84,25.96,120403.0,25.91,25.97,25.84,25.96,120403.0
2022-11-18 15:00:00,25.96,26.08,25.88,25.95,159109.0,25.96,26.08,25.88,25.95,159109.0
2022-11-18 15:30:00,25.96,26.08,25.94,26.02,781525.0,25.96,26.08,25.94,26.02,781525.0
2022-11-21 09:30:00,25.52,25.84,25.22,25.32,234749.0,25.52,25.84,25.22,25.32,234749.0
2022-11-21 10:00:00,25.33,25.44,25.08,25.11,171164.0,25.33,25.44,25.08,25.11,171164.0
2022-11-21 10:30:00,25.09,25.45,25.06,25.39,90530.0,25.09,25.45,25.06,25.39,90530.0
2022-11-21 11:00:00,25.39,25.41,25.1,25.12,69639.0,25.39,25.41,25.1,25.12,69639.0
2022-11-21 11:30:00,25.11,25.33,25.07,25.29,72299.0,25.11,25.33,25.07,25.29,72299.0
2022-11-21 12:00:00,25.28,25.39,25.16,25.18,76752.0,25.28,25.39,25.16,25.18,76752.0
2022-11-21 12:30:00,25.19,25.29,25.15,25.29,64300.0,25.19,25.29,25.15,25.29,64300.0
2022-11-21 13:00:00,25.28,25.4,25.26,25.3,59766.0,25.28,25.4,25.26,25.3,59766.0
2022-11-21 13:30:00,25.3,25.35,25.16,25.18,66290.0,25.3,25.35,25.16,25.18,66290.0
2022-11-21 14:00:00,25.18,25.28,25.12,25.26,90957.0,25.18,25.28,25.12,25.26,90957.0
2022-11-21 14:30:00,25.25,25.33,25.14,25.26,150497.0,25.25,25.33,25.14,25.26,150497.0
2022-11-21 15:00:00,25.26,25.45,25.23,25.44,251942.0,25.26,25.45,25.23,25.44,251942.0
2022-11-21 15:30:00,25.45,25.62,25.34,25.5,725510.0,25.45,25.62,25.34,25.5,725510.0
2022-11-22 09:30:00,27.1,27.38,25.36,25.48,944406.0,27.1,27.38,25.36,25.48,944406.0
2022-11-22 10:00:00,25.48,25.84,25.23,25.75,612625.0,25.48,25.84,25.23,25.75,612625.0
2022-11-22 10:30:00,25.78,26.06,25.63,26.05,1327802.0,25.78,26.06,25.63,26.05,1327802.0
2022-11-22 11:00:00,26.04,26.2,25.8,26.14,307511.0,26.04,26.2,25.8,26.14,307511.0
2022-11-22 11:30:00,26.15,26.55,26.04,26.34,191124.0,26.15,26.55,26.04,26.34,191124.0
2022-11-22 12:00:00,26.33,26.76,26.27,26.74,182674.0,26.33,26.76,26.27,26.74,182674.0
2022-11-22 12:30:00,26.74,26.99,26.69,26.97,203013.0,26.74,26.99,26.69,26.97,203013.0
2022-11-22 13:00:00,26.98,27.1,26.89,26.89,240527.0,26.98,27.1,26.89,26.89,240527.0
2022-11-22 13:30:00,26.89,27.04,26.82,26.85,131549.0,26.89,27.04,26.82,26.85,131549.0
2022-11-22 14:00:00,26.85,27.0,26.76,26.98,176689.0,26.85,27.0,26.76,26.98,176689.0
2022-11-22 14:30:00,26.99,27.26,26.95,27.21,178252.0,26.99,27.26,26.95,27.21,178252.0
2022-11-22 15:00:00,27.21,27.5,27.19,27.46,286450.0,27.21,27.5,27.19,27.46,286450.0
2022-11-22 15:30:00,27.46,27.83,27.45,27.8,979914.0,27.46,27.83,27.45,27.8,979914.0
2022-11-23 09:30:00,27.85,28.18,27.56,27.59,228511.0,27.85,28.18,27.56,27.59,228511.0
2022-11-23 10:00:00,27.54,27.62,27.2,27.6,209916.0,27.54,27.62,27.2,27.6,209916.0
2022-11-23 10:30:00,27.61,27.66,27.4,27.66,95915.0,27.61,27.66,27.4,27.66,95915.0
2022-11-23 11:00:00,27.67,27.79,27.62,27.69,87280.0,27.67,27.79,27.62,27.69,87280.0
2022-11-23 11:30:00,27.68,27.68,27.41,27.51,77090.0,27.68,27.68,27.41,27.51,77090.0
2022-11-23 12:00:00,27.52,27.65,27.45,27.58,161558.0,27.52,27.65,27.45,27.58,161558.0
2022-11-23 12:30:00,27.58,27.62,27.42,27.45,91877.0,27.58,27.62,27.42,27.45,91877.0
2022-11-23 13:00:00,27.46,27.52,27.36,27.51,104215.0,27.46,27.52,27.36,27.51,104215.0
2022-11-23 13:30:00,27.52,27.61,27.5,27.58,103347.0,27.52,27.61,27.5,27.58,103347.0
2022-11-23 14:00:00,27.58,27.73,27.5,27.59,142898.0,27.58,27.73,27.5,27.59,142898.0
2022-11-23 14:30:00,27.58,27.61,27.48,27.61,150823.0,27.58,27.61,27.48,27.61,150823.0
2022-11-23 15:00:00,27.6,27.69,27.51,27.68,151081.0,27.6,27.69,27.51,27.68,151081.0
2022-11-23 15:30:00,27.67,27.75,27.62,27.7,436905.0,27.67,27.75,27.62,27.7,436905.0
2022-11-25 09:30:00,27.8,28.17,27.75,28.05,141244.0,27.8,28.17,27.75,28.05,141244.0
2022-11-25 10:00:00,28.08,28.18,27.95,28.01,88749.0,28.08,28.18,27.95,28.01,88749.0
2022-11-25 10:30:00,28.01,28.05,27.86,28.05,40507.0,28.01,28.05,27.86,28.05,40507.0
2022-11-25 11:00:00,28.06,28.14,28.04,28.04,50718.0,28.06,28.14,28.04,28.04,50718.0
2022-11-25 11:30:00,28.05,28.19,28.01,28.19,46457.0,28.05,28.19,28.01,28.19,46457.0
2022-11-25 12:00:00,28.19,28.22,28.13,28.21,64907.0,28.19,28.22,28.13,28.21,64907.0
2022-11-25 12:30:00,28.21,28.34,28.15,28.28,203198.0,28.21,28.34,28.15,28.28,203198.0
2022-11-28 09:30:00,27.91,28.36,27.85,28.36,153020.0,27.91,28.36,27.85,28.36,153020.0
2022-11-28 10:00:00,28.34,28.44,28.22,28.43,95204.0,28.34,28.44,28.22,28.43,95204.0
2022-11-28 10:30:00,28.42,28.44,28.15,28.21,64803.0,28.42,28.44,28.15,28.21,64803.0
2022-11-28 11:00:00,28.21,28.39,28.12,28.34,110105.0,28.21,28.39,28.12,28.34,110105.0
2022-11-28 11:30:00,28.35,28.4,28.33,28.39,77484.0,28.35,28.4,28.33,28.39,77484.0
2022-11-28 12:00:00,28.39,28.66,28.33,28.66,84234.0,28.39,28.66,28.33,28.66,84234.0
2022-11-28 12:30:00,28.66,28.72,28.54,28.56,75015.0,28.66,28.72,28.54,28.56,75015.0
2022-11-28 13:00:00,28.56,28.66,28.54,28.66,71558.0,28.56,28.66,28.54,28.66,71558.0
2022-11-28 13:30:00,28.67,28.7,28.57,28.64,138572.0,28.67,28.7,28.57,28.64,138572.0
2022-11-28 14:00:00,28.64,28.65,28.57,28.62,100635.0,28.64,28.65,28.57,28.62,100635.0
2022-11-28 14:30:00,28.62,28.62,28.48,28.49,88705.0,28.62,28.62,28.48,28.49,88705.0
2022-11-28 15:00:00,28.48,28.53,28.32,28.33,119815.0,28.48,28.53,28.32,28.33,119815.0
2022-11-28 15:30:00,28.34,28.51,28.29,28.46,535081.0,28.34,28.51,28.29,28.46,535081.0
2022-11-29 09:30:00,28.51,28.73,28.19,28.64,88191.0,28.51,28.73,28.19,28.64,88191.0
2022-11-29 10:00:00,28.66,28.74,28.57,28.73,62389.0,28.66,28.74,28.57,28.73,62389.0
2022-11-29 10:30:00,28.74,28.79,28.59,28.68,78816.0,28.74,28.79,28.59,28.68,78816.0
2022-11-29 11:00:00,28.68,28.68,28.44,28.48,86617.0,28.68,28.68,28.44,28.48,86617.0
2022-11-29 11:30:00,28.48,28.72,28.46,28.69,70535.0,28.48,28.72,28.46,28.69,70535.0
2022-11-29 12:00:00,28.68,28.79,28.63,28.78,48510.0,28.68,28.79,28.63,28.78,48510.0
2022-11-29 12:30:00,28.78,28.84,28.73,28.79,51982.0,28.78,28.84,28.73,28.79,51982.0
2022-11-29 13:00:00,28.79,28.86,28.7,28.72,51741.0,28.79,28.86,28.7,28.72,51741.0
2022-11-29 13:30:00,28.72,28.78,28.62,28.77,87958.0,28.72,28.78,28.62,28.77,87958.0
2022-11-29 14:00:00,28.77,28.79,28.64,28.66,48422.0,28.77,28.79,28.64,28.66,48422.0
2022-11-29 14:30:00,28.66,28.78,28.61,28.75,72896.0,28.66,28.78,28.61,28.75,72896.0
2022-11-29 15:00:00,28.75,28.77,28.67,28.68,62475.0,28.75,28.77,28.67,28.68,62475.0
2022-11-29 15:30:00,28.68,28.74,28.45,28.55,309580.0,28.68,28.74,28.45,28.55,309580.0
2022-11-30 09:30:00,28.53,28.7,28.33,28.5,69932.0,28.53,28.7,28.33,28.5,69932.0
2022-11-30 10:00:00,28.5,28.71,28.42,28.64,51907.0,28.5,28.71,28.42,28.64,51907.0
2022-11-30 10:30:00,28.65,28.66,28.54,28.64,46771.0,28.65,28.66,28.54,28.64,46771.0
2022-11-30 11:00:00,28.68,28.84,28.68,28.79,30456.0,28.68,28.84,28.68,28.79,30456.0
2022-11-30 11:30:00,28.78,28.82,28.72,28.75,35702.0,28.78,28.82,28.72,28.75,35702.0
2022-11-30 12:00:00,28.75,28.75,28.61,28.68,38361.0,28.75,28.75,28.61,28.68,38361.0
2022-11-30 12:30:00,28.67,28.7,28.6,28.7,32267.0,28.67,28.7,28.6,28.7,32267.0
2022-11-30 13:00:00,28.7,28.76,28.67,28.73,20636.0,28.7,28.76,28.67,28.73,20636.0
2022-11-30 13:30:00,28.72,29.06,28.71,28.94,112846.0,28.72,29.06,28.71,28.94,112846.0
2022-11-30 14:00:00,28.95,29.11,28.94,28.95,55482.0,28.95,29.11,28.94,28.95,55482.0
2022-11-30 14:30:00,28.93,28.95,28.77,28.85,57143.0,28.93,28.95,28.77,28.85,57143.0
2022-11-30 15:00:00,28.85,28.94,28.81,28.85,78274.0,28.85,28.94,28.81,28.85,78274.0
2022-11-30 15:30:00,28.85,28.97,28.82,28.96,346444.0,28.85,28.97,28.82,28.96,346444.0
2022-12-01 09:30:00,28.94,29.23,28.79,29.11,94416.0,28.94,29.23,28.79,29.11,94416.0
2022-12-01 10:00:00,29.1,29.19,28.66,28.74,84007.0,29.1,29.19,28.66,28.74,84007.0
2022-12-01 10:30:00,28.74,29.03,28.64,29.03,69105.0,28.74,29.03,28.64,29.03,69105.0
2022-12-01 11:00:00,29.04,29.15,28.98,29.14,31236.0,29.04,29.15,28.98,29.14,31236.0
2022-12-01 11:30:00,29.15,29.28,29.15,29.18,30084.0,29.15,29.28,29.15,29.18,30084.0
2022-12-01 12:00:00,29.18,29.24,29.08,29.19,28970.0,29.18,29.24,29.08,29.19,28970.0
2022-12-01 12:30:00,29.18,29.23,29.11,29.13,27296.0,29.18,29.23,29.11,29.13,27296.0
2022-12-01 13:00:00,29.13,29.18,28.96,29.0,29292.0,29.13,29.18,28.96,29.0,29292.0
2022-12-01 13:30:00,28.99,29.01,28.89,28.98,53327.0,28.99,29.01,28.89,28.98,53327.0
2022-12-01 14:00:00,28.98,28.99,28.85,28.85,32207.0,28.98,28.99,28.85,28.85,32207.0
2022-12-01 14:30:00,28.84,28.9,28.78,28.84,33049.0,28.84,28.9,28.78,28.84,33049.0
2022-12-01 15:00:00,28.84,28.89,28.75,28.8,66944.0,28.84,28.89,28.75,28.8,66944.0
2022-12-01 15:30:00,28.8,28.83,28.53,28.53,335965.0,28.8,28.83,28.53,28.53,335965.0
2022-12-02 09:30:00,28.17,28.96,28.17,28.96,85020.0,28.17,28.96,28.17,28.96,85020.0
2022-12-02 10:00:00,28.94,29.4,28.92,28.95,96971.0,28.94,29.4,28.92,28.95,96971.0
2022-12-02 10:30:00,28.93,29.01,28.81,28.88,36301.0,28.93,29.01,28.81,28.88,36301.0
2022-12-02 11:00:00,28.87,29.04,28.87,29.02,36339.0,28.87,29.04,28.87,29.02,36339.0
2022-12-02 11:30:00,29.02,29.18,29.02,29.15,53785.0,29.02,29.18,29.02,29.15,53785.0
2022-12-02 12:00:00,29.15,29.21,29.11,29.13,30219.0,29.15,29.21,29.11,29.13,30219.0
2022-12-02 12:30:00,29.12,29.21,29.11,29.13,43041.0,29.12,29.21,29.11,29.13,43041.0
2022-12-02 13:00:00,29.13,29.22,29.07,29.18,34752.0,29.13,29.22,29.07,29.18,34752.0
2022-12-02 13:30:00,29.18,29.25,29.13,29.2,41936.0,29.18,29.25,29.13,29.2,41936.0
2022-12-02 14:00:00,29.2,29.34,29.18,29.31,77264.0,29.2,29.34,29.18,29.31,77264.0
2022-12-02 14:30:00,29.31,29.51,29.29,29.5,78424.0,29.31,29.51,29.29,29.5,78424.0
2022-12-02 15:00:00,29.5,29.53,29.4,29.46,80424.0,29.5,29.53,29.4,29.46,80424.0
2022-12-02 15:30:00,29.46,29.56,29.43,29.53,374408.0,29.46,29.56,29.43,29.53,374408.0
2022-12-05 09:30:00,29.41,29.58,29.18,29.44,113885.0,29.41,29.58,29.18,29.44,113885.0
2022-12-05 10:00:00,29.43,29.59,29.29,29.38,122728.0,29.43,29.59,29.29,29.38,122728.0
2022-12-05 10:30:00,29.4,29.57,29.34,29.57,92461.0,29.4,29.57,29.34,29.57,92461.0
2022-12-05 11:00:00,29.57,29.64,29.19,29.21,85006.0,29.57,29.64,29.19,29.21,85006.0
2022-12-05 11:30:00,29.21,29.29,29.12,29.23,146831.0,29.21,29.29,29.12,29.23,146831.0
2022-12-05 12:00:00,29.23,29.32,29.19,29.31,56517.0,29.23,29.32,29.19,29.31,56517.0
2022-12-05 12:30:00,29.32,29.4,29.3,29.37,52055.0,29.32,29.4,29.3,29.37,52055.0
2022-12-05 13:00:00,29.37,29.4,29.27,29.3,47154.0,29.37,29.4,29.27,29.3,47154.0
2022-12-05 13:30:00,29.3,29.34,29.21,29.26,83529.0,29.3,29.34,29.21,29.26,83529.0
2022-12-05 14:00:00,29.26,29.4,29.23,29.36,39732.0,29.26,29.4,29.23,29.36,39732.0
2022-12-05 14:30:00,29.36,29.36,29.1,29.21,49936.0,29.36,29.36,29.1,29.21,49936.0
2022-12-05 15:00:00,29.21,29.25,29.07,29.08,87332.0,29.21,29.25,29.07,29.08,87332.0
2022-12-05 15:30:00,29.08,29.1,28.89,28.99,451410.0,29.08,29.1,28.89,28.99,451410.0
2022-12-06 09:30:00,28.79,28.99,28.73,28.73,76433.0,28.79,28.99,28.73,28.73,76433.0
2022-12-06 10:00:00,28.73,28.95,28.59,28.67,99339.0,28.73,28.95,28.59,28.67,99339.0
2022-12-06 10:30:00,28.7,28.7,28.47,28.53,71844.0,28.7,28.7,28.47,28.53,71844.0
2022-12-06 11:00:00,28.52,28.55,28.33,28.54,44576.0,28.52,28.55,28.33,28.54,44576.0
2022-12-06 11:30:00,28.55,28.73,28.55,28.72,83150.0,28.55,28.73,28.55,28.72,83150.0
2022-12-06 12:00:00,28.73,28.75,28.59,28.68,29604.0,28.73,28.75,28.59,28.68,29604.0
2022-12-06 12:30:00,28.67,28.81,28.64,28.69,77618.0,28.67,28.81,28.64,28.69,77618.0
2022-12-06 13:00:00,28.68,28.73,28.58,28.6,31007.0,28.68,28.73,28.58,28.6,31007.0
2022-12-06 13:30:00,28.59,28.79,28.58,28.72,46644.0,28.59,28.79,28.58,28.72,46644.0
2022-12-06 14:00:00,28.72,28.72,28.62,28.66,46292.0,28.72,28.72,28.62,28.66,46292.0
2022-12-06 14:30:00,28.66,28.68,28.56,28.66,69437.0,28.66,28.68,28.56,28.66,69437.0
2022-12-06 15:00:00,28.66,28.76,28.62,28.65,59289.0,28.66,28.76,28.62,28.65,59289.0
2022-12-06 15:30:00,28.65,28.83,28.64,28.78,289583.0,28.65,28.83,28.64,28.78,289583.0
2022-12-07 09:30:00,28.82,28.94,28.38,28.8,78601.0,28.82,28.94,28.38,28.8,78601.0
2022-12-07 10:00:00,28.78,28.89,28.65,28.89,82028.0,28.78,28.89,28.65,28.89,82028.0
2022-12-07 10:30:00,28.89,29.01,28.78,28.96,86748.0,28.89,29.01,28.78,28.96,86748.0
2022-12-07 11:00:00,28.98,29.12,28.95,29.04,122951.0,28.98,29.12,28.95,29.04,122951.0
2022-12-07 11:30:00,29.03,29.14,29.02,29.09,30384.0,29.03,29.14,29.02,29.09,30384.0
2022-12-07 12:00:00,29.08,29.11,28.86,28.87,17615.0,29.08,29.11,28.86,28.87,17615.0
2022-12-07 12:30:00,28.86,29.0,28.85,28.96,24663.0,28.86,29.0,28.85,28.96,24663.0
2022-12-07 13:00:00,28.98,29.02,28.88,28.91,19433.0,28.98,29.02,28.88,28.91,19433.0
2022-12-07 13:30:00,28.91,29.06,28.87,29.05,34073.0,28.91,29.06,28.87,29.05,34073.0
2022-12-07 14:00:00,29.05,29.14,28.99,29.12,82081.0,29.05,29.14,28.99,29.12,82081.0
2022-12-07 14:30:00,29.11,29.19,29.07,29.15,63703.0,29.11,29.19,29.07,29.15,63703.0
2022-12-07 15:00:00,29.15,29.21,29.04,29.1,75188.0,29.15,29.21,29.04,29.1,75188.0
2022-12-07 15:30:00,29.1,29.1,28.94,29.04,277713.0,29.1,29.1,28.94,29.04,277713.0
2022-12-08 09:30:00,29.09,29.17,28.86,29.1,87022.0,29.09,29.17,28.86,29.1,87022.0
2022-12-08 10:00:00,29.1,29.16,29.01,29.02,46878.0,29.1,29.16,29.01,29.02,46878.0
2022-12-08 10:30:00,29.02,29.1,28.77,28.78,80718.0,29.02,29.1,28.77,28.78,80718.0
2022-12-08 11:00:00,28.77,28.83,28.6,28.64,53185.0,28.77,28.83,28.6,28.64,53185.0
2022-12-08 11:30:00,28.63,28.68,28.58,28.62,22127.0,28.63,28.68,28.58,28.62,22127.0
2022-12-08 12:00:00,28.61,28.7,28.56,28.67,30636.0,28.61,28.7,28.56,28.67,30636.0
2022-12-08 12:30:00,28.66,28.68,28.53,28.55,27633.0,28.66,28.68,28.53,28.55,27633.0
2022-12-08 13:00:00,28.55,28.59,28.41,28.45,50684.0,28.55,28.59,28.41,28.45,50684.0
2022-12-08 13:30:00,28.46,28.56,28.45,28.47,51383.0,28.46,28.56,28.45,28.47,51383.0
2022-12-08 14:00:00,28.47,28.48,28.35,28.39,70771.0,28.47,28.48,28.35,28.39,70771.0
2022-12-08 14:30:00,28.39,28.49,28.38,28.49,84360.0,28.39,28.49,28.38,28.49,84360.0
2022-12-08 15:00:00,28.48,28.48,28.34,28.36,99060.0,28.48,28.48,28.34,28.36,99060.0
2022-12-08 15:30:00,28.35,28.45,28.32,28.41,305880.0,28.35,28.45,28.32,28.41,305880.0
2022-12-09 09:30:00,27.89,27.98,27.43,27.47,135395.0,27.89,27.98,27.43,27.47,135395.0
2022-12-09 10:00:00,27.5,27.71,27.31,27.53,216806.0,27.5,27.71,27.31,27.53,216806.0
2022-12-09 10:30:00,27.53,27.59,27.27,27.49,70087.0,27.53,27.59,27.27,27.49,70087.0
2022-12-09 11:00:00,27.5,27.57,27.44,27.55,58690.0,27.5,27.57,27.44,27.55,58690.0
2022-12-09 11:30:00,27.53,27.57,27.4,27.45,50164.0,27.53,27.57,27.4,27.45,50164.0
2022-12-09 12:00:00,27.45,27.55,27.4,27.48,77963.0,27.45,27.55,27.4,27.48,77963.0
2022-12-09 12:30:00,27.48,27.56,27.38,27.43,49044.0,27.48,27.56,27.38,27.43,49044.0
2022-12-09 13:00:00,27.42,27.54,27.35,27.54,89143.0,27.42,27.54,27.35,27.54,89143.0
2022-12-09 13:30:00,27.54,27.56,27.42,27.43,71936.0,27.54,27.56,27.42,27.43,71936.0
2022-12-09 14:00:00,27.43,27.46,27.35,27.39,123371.0,27.43,27.46,27.35,27.39,123371.0
2022-12-09 14:30:00,27.39,27.56,27.37,27.56,77102.0,27.39,27.56,27.37,27.56,77102.0
2022-12-09 15:00:00,27.56,27.64,27.51,27.52,87031.0,27.56,27.64,27.51,27.52,87031.0
2022-12-09 15:30:00,27.52,27.52,27.32,27.37,352792.0,27.52,27.52,27.32,27.37,352792.0
2022-12-12 09:30:00,27.57,27.59,27.08,27.26,99864.0,27.57,27.59,27.08,27.26,99864.0
2022-12-12 10:00:00,27.26,27.42,27.13,27.25,73978.0,27.26,27.42,27.13,27.25,73978.0
2022-12-12 10:30:00,27.26,27.37,27.23,27.36,51074.0,27.26,27.37,27.23,27.36,51074.0
2022-12-12 11:00:00,27.36,27.46,27.31,27.43,90723.0,27.36,27.46,27.31,27.43,90723.0
2022-12-12 11:30:00,27.42,27.49,27.33,27.42,83945.0,27.42,27.49,27.33,27.42,83945.0
2022-12-12 12:00:00,27.41,27.53,27.36,27.37,92888.0,27.41,27.53,27.36,27.37,92888.0
2022-12-12 12:30:00,27.37,27.41,27.32,27.38,39580.0,27.37,27.41,27.32,27.38,39580.0
2022-12-12 13:00:00,27.37,27.39,27.3,27.35,37189.0,27.37,27.39,27.3,27.35,37189.0
2022-12-12 13:30:00,27.35,27.53,27.35,27.44,66069.0,27.35,27.53,27.35,27.44,66069.0
2022-12-12 14:00:00,27.44,27.47,27.39,27.44,40405.0,27.44,27.47,27.39,27.44,40405.0
2022-12-12 14:30:00,27.43,27.52,27.4,27.52,50180.0,27.43,27.52,27.4,27.52,50180.0
2022-12-12 15:00:00,27.52,27.57,27.49,27.55,68694.0,27.52,27.57,27.49,27.55,68694.0
2022-12-12 15:30:00,27.55,27.67,27.49,27.64,229681.0,27.55,27.67,27.49,27.64,229681.0
2022-12-13 09:30:00,28.65,28.78,28.02,28.05,75341.0,28.65,28.78,28.02,28.05,75341.0
2022-12-13 10:00:00,28.05,28.1,27.56,27.57,91075.0,28.05,28.1,27.56,27.57,91075.0
2022-12-13 10:30:00,27.58,27.65,27.41,27.41,160404.0,27.58,27.65,27.41,27.41,160404.0
2022-12-13 11:00:00,27.42,27.5,27.4,27.5,72689.0,27.42,27.5,27.4,27.5,72689.0
2022-12-13 11:30:00,27.5,27.55,27.22,27.29,38631.0,27.5,27.55,27.22,27.29,38631.0
2022-12-13 12:00:00,27.29,27.35,27.22,27.28,48496.0,27.29,27.35,27.22,27.28,48496.0
2022-12-13 12:30:00,27.26,27.31,27.17,27.27,47236.0,27.26,27.31,27.17,27.27,47236.0
2022-12-13 13:00:00,27.28,27.37,27.28,27.35,31843.0,27.28,27.37,27.28,27.35,31843.0
2022-12-13 13:30:00,27.35,27.37,27.19,27.22,38605.0,27.35,27.37,27.19,27.22,38605.0
2022-12-13 14:00:00,27.22,27.39,27.21,27.34,53252.0,27.22,27.39,27.21,27.34,53252.0
2022-12-13 14:30:00,27.33,27.37,27.2,27.24,53867.0,27.33,27.37,27.2,27.24,53867.0
2022-12-13 15:00:00,27.24,27.33,27.14,27.32,112924.0,27.24,27.33,27.14,27.32,112924.0
2022-12-13 15:30:00,27.32,27.4,27.18,27.27,347626.0,27.32,27.4,27.18,27.27,347626.0
2022-12-14 09:30:00,27.22,27.4,27.05,27.17,62573.0,27.22,27.4,27.05,27.17,62573.0
2022-12-14 10:00:00,27.19,27.2,26.94,26.99,100133.0,27.19,27.2,26.94,26.99,100133.0
2022-12-14 10:30:00,26.99,27.19,26.98,27.19,81352.0,26.99,27.19,26.98,27.19,81352.0
2022-12-14 11:00:00,27.17,27.61,27.17,27.55,149964.0,27.17,27.61,27.17,27.55,149964.0
2022-12-14 11:30:00,27.55,27.67,27.52,27.66,48873.0,27.55,27.67,27.52,27.66,48873.0
2022-12-14 12:00:00,27.66,27.7,27.59,27.66,36855.0,27.66,27.7,27.59,27.66,36855.0
2022-12-14 12:30:00,27.65,27.67,27.56,27.57,26038.0,27.65,27.67,27.56,27.57,26038.0
2022-12-14 13:00:00,27.56,27.63,27.54,27.6,20412.0,27.56,27.63,27.54,27.6,20412.0
2022-12-14 13:30:00,27.6,27.69,27.6,27.67,25357.0,27.6,27.69,27.6,27.67,25357.0
2022-12-14 14:00:00,27.64,27.64,27.13,27.31,84142.0,27.64,27.64,27.13,27.31,84142.0
2022-12-14 14:30:00,27.31,27.4,26.99,27.28,133519.0,27.31,27.4,26.99,27.28,133519.0
2022-12-14 15:00:00,27.31,27.68,27.24,27.41,80364.0,27.31,27.68,27.24,27.41,80364.0
2022-12-14 15:30:00,27.4,27.74,27.38,27.7,315191.0,27.4,27.74,27.38,27.7,315191.0
2022-12-15 09:30:00,27.32,27.46,26.85,26.85,84688.0,27.32,27.46,26.85,26.85,84688.0
2022-12-15 10:00:00,26.85,26.86,26.69,26.82,90373.0,26.85,26.86,26.69,26.82,90373.0
2022-12-15 10:30:00,26.82,26.92,26.73,26.8,63451.0,26.82,26.92,26.73,26.8,63451.0
2022-12-15 11:00:00,26.81,26.87,26.74,26.77,53021.0,26.81,26.87,26.74,26.77,53021.0
2022-12-15 11:30:00,26.77,26.86,26.69,26.82,49079.0,26.77,26.86,26.69,26.82,49079.0
2022-12-15 12:00:00,26.82,26.88,26.52,26.76,95264.0,26.82,26.88,26.52,26.76,95264.0
2022-12-15 12:30:00,26.76,26.79,26.52,26.54,119226.0,26.76,26.79,26.52,26.54,119226.0
2022-12-15 13:00:00,26.54,26.63,26.5,26.57,47360.0,26.54,26.63,26.5,26.57,47360.0
2022-12-15 13:30:00,26.57,26.73,26.54,26.73,38033.0,26.57,26.73,26.54,26.73,38033.0
2022-12-15 14:00:00,26.73,26.73,26.56,26.6,46800.0,26.73,26.73,26.56,26.6,46800.0
2022-12-15 14:30:00,26.62,26.77,26.61,26.76,47406.0,26.62,26.77,26.61,26.76,47406.0
2022-12-15 15:00:00,26.76,26.8,26.72,26.79,55226.0,26.76,26.8,26.72,26.79,55226.0
2022-12-15 15:30:00,26.8,26.82,26.66,26.74,233614.0,26.8,26.82,26.66,26.74,233614.0
2022-12-16 09:30:00,26.35,26.81,26.33,26.69,165583.0,26.35,26.81,26.33,26.69,165583.0
2022-12-16 10:00:00,26.68,26.77,26.64,26.67,50200.0,26.68,26.77,26.64,26.67,50200.0
2022-12-16 10:30:00,26.67,26.71,26.58,26.71,54410.0,26.67,26.71,26.58,26.71,54410.0
2022-12-16 11:00:00,26.72,26.81,26.64,26.67,48120.0,26.72,26.81,26.64,26.67,48120.0
2022-12-16 11:30:00,26.67,26.7,26.53,26.56,50981.0,26.67,26.7,26.53,26.56,50981.0
2022-12-16 12:00:00,26.57,26.6,26.42,26.46,41010.0,26.57,26.6,26.42,26.46,41010.0
2022-12-16 12:30:00,26.46,26.49,26.31,26.35,41096.0,26.46,26.49,26.31,26.35,41096.0
2022-12-16 13:00:00,26.34,26.37,26.25,26.26,41452.0,26.34,26.37,26.25,26.26,41452.0
2022-12-16 13:30:00,26.24,26.29,26.19,26.21,56090.0,26.24,26.29,26.19,26.21,56090.0
2022-12-16 14:00:00,26.21,26.23,26.16,26.21,42716.0,26.21,26.23,26.16,26.21,42716.0
2022-12-16 14:30:00,26.21,26.32,26.21,26.3,58251.0,26.21,26.32,26.21,26.3,58251.0
2022-12-16 15:00:00,26.3,26.32,26.14,26.26,128085.0,26.3,26.32,26.14,26.26,128085.0
2022-12-16 15:30:00,26.26,26.35,26.19,26.27,211817.0,26.26,26.35,26.19,26.27,211817.0
2022-12-19 09:30:00,26.26,26.51,26.21,26.35,65754.0,26.26,26.51,26.21,26.35,65754.0
2022-12-19 10:00:00,26.32,26.43,26.05,26.39,116733.0,26.32,26.43,26.05,26.39,116733.0
2022-12-19 10:30:00,26.38,26.39,26.05,26.08,94794.0,26.38,26.39,26.05,26.08,94794.0
2022-12-19 11:00:00,26.09,26.16,25.94,25.96,66222.0,26.09,26.16,25.94,25.96,66222.0
2022-12-19 11:30:00,25.95,25.95,25.79,25.79,65236.0,25.95,25.95,25.79,25.79,65236.0
2022-12-19 12:00:00,25.78,26.08,25.75,26.03,48574.0,25.78,26.08,25.75,26.03,48574.0
2022-12-19 12:30:00,26.02,26.25,25.98,26.25,47953.0,26.02,26.25,25.98,26.25,47953.0
2022-12-19 13:00:00,26.25,26.29,26.2,26.21,35211.0,26.25,26.29,26.2,26.21,35211.0
2022-12-19 13:30:00,26.21,26.21,26.09,26.09,32402.0,26.21,26.21,26.09,26.09,32402.0
2022-12-19 14:00:00,26.1,26.22,26.05,26.2,61785.0,26.1,26.22,26.05,26.2,61785.0
2022-12-19 14:30:00,26.19,26.24,26.15,26.22,46047.0,26.19,26.24,26.15,26.22,46047.0
2022-12-19 15:00:00,26.22,26.33,26.15,26.32,89205.0,26.22,26.33,26.15,26.32,89205.0
2022-12-19 15:30:00,26.31,26.33,26.15,26.17,188579.0,26.31,26.33,26.15,26.17,188579.0
2022-12-20 09:30:00,26.22,26.24,25.68,25.88,100274.0,26.22,26.24,25.68,25.88,100274.0
2022-12-20 10:00:00,25.88,25.95,25.7,25.84,97842.0,25.88,25.95,25.7,25.84,97842.0
2022-12-20 10:30:00,25.85,25.94,25.8,25.81,107188.0,25.85,25.94,25.8,25.81,107188.0
2022-12-20 11:00:00,25.81,25.89,25.67,25.67,118813.0,25.81,25.89,25.67,25.67,118813.0
2022-12-20 11:30:00,25.65,25.69,25.56,25.61,53490.0,25.65,25.69,25.56,25.61,53490.0
2022-12-20 12:00:00,25.62,25.64,25.53,25.6,42199.0,25.62,25.64,25.53,25.6,42199.0
2022-12-20 12:30:00,25.59,25.59,25.45,25.48,46012.0,25.59,25.59,25.45,25.48,46012.0
2022-12-20 13:00:00,25.48,25.52,25.42,25.46,63441.0,25.48,25.52,25.42,25.46,63441.0
2022-12-20 13:30:00,25.46,25.52,25.38,25.39,54451.0,25.46,25.52,25.38,25.39,54451.0
2022-12-20 14:00:00,25.39,25.47,25.38,25.39,48663.0,25.39,25.47,25.38,25.39,48663.0
2022-12-20 14:30:00,25.38,25.39,25.26,25.28,50712.0,25.38,25.39,25.26,25.28,50712.0
2022-12-20 15:00:00,25.28,25.29,25.16,25.21,93803.0,25.28,25.29,25.16,25.21,93803.0
2022-12-20 15:30:00,25.2,25.2,25.06,25.11,473267.0,25.2,25.2,25.06,25.11,473267.0
2022-12-21 09:30:00,25.89,26.18,25.46,25.46,138325.0,25.89,26.18,25.46,25.46,138325.0
2022-12-21 10:00:00,25.46,25.5,25.31,25.4,52489.0,25.46,25.5,25.31,25.4,52489.0
2022-12-21 10:30:00,25.38,25.77,25.38,25.63,161082.0,25.38,25.77,25.38,25.63,161082.0
2022-12-21 11:00:00,25.63,25.76,25.45,25.48,75849.0,25.63,25.76,25.45,25.48,75849.0
2022-12-21 11:30:00,25.46,25.47,25.24,25.25,56497.0,25.46,25.47,25.24,25.25,56497.0
2022-12-21 12:00:00,25.24,25.24,24.97,24.98,74059.0,25.24,25.24,24.97,24.98,74059.0
2022-12-21 12:30:00,24.98,25.06,24.91,24.93,98333.0,24.98,25.06,24.91,24.93,98333.0
2022-12-21 13:00:00,24.93,25.17,24.9,25.06,117705.0,24.93,25.17,24.9,25.06,117705.0
2022-12-21 13:30:00,25.05,25.08,24.99,25.03,54831.0,25.05,25.08,24.99,25.03,54831.0
2022-12-21 14:00:00,25.03,25.08,25.0,25.03,65409.0,25.03,25.08,25.0,25.03,65409.0
2022-12-21 14:30:00,25.03,25.18,24.99,25.18,56278.0,25.03,25.18,24.99,25.18,56278.0
2022-12-21 15:00:00,25.17,25.3,25.17,25.19,74271.0,25.17,25.3,25.17,25.19,74271.0
2022-12-21 15:30:00,25.19,25.27,25.15,25.22,303260.0,25.19,25.27,25.15,25.22,303260.0
2022-12-22 09:30:00,24.87,24.87,24.54,24.66,83277.0,24.87,24.87,24.54,24.66,83277.0
2022-12-22 10:00:00,24.67,24.69,24.46,24.5,59963.0,24.67,24.69,24.46,24.5,59963.0
2022-12-22 10:30:00,24.5,24.6,24.35,24.37,154143.0,24.5,24.6,24.35,24.37,154143.0
2022-12-22 11:00:00,24.37,24.48,24.31,24.33,68041.0,24.37,24.48,24.31,24.33,68041.0
2022-12-22 11:30:00,24.33,24.36,24.26,24.29,88781.0,24.33,24.36,24.26,24.29,88781.0
2022-12-22 12:00:00,24.29,24.29,24.16,24.16,55050.0,24.29,24.29,24.16,24.16,55050.0
2022-12-22 12:30:00,24.16,24.2,24.08,24.18,50383.0,24.16,24.2,24.08,24.18,50383.0
2022-12-22 13:00:00,24.17,24.26,24.12,24.25,55212.0,24.17,24.26,24.12,24.25,55212.0
2022-12-22 13:30:00,24.25,24.32,24.18,24.2,71126.0,24.25,24.32,24.18,24.2,71126.0
2022-12-22 14:00:00,24.2,24.27,24.17,24.24,83107.0,24.2,24.27,24.17,24.24,83107.0
2022-12-22 14:30:00,24.23,24.25,24.18,24.23,62285.0,24.23,24.25,24.18,24.23,62285.0
2022-12-22 15:00:00,24.23,24.4,24.21,24.34,108770.0,24.23,24.4,24.21,24.34,108770.0
2022-12-22 15:30:00,24.35,24.36,24.13,24.22,465568.0,24.35,24.36,24.13,24.22,465568.0
2022-12-23 09:30:00,24.1,24.17,23.91,23.93,64929.0,24.1,24.17,23.91,23.93,64929.0
2022-12-23 10:00:00,23.94,24.04,23.81,23.97,77865.0,23.94,24.04,23.81,23.97,77865.0
2022-12-23 10:30:00,23.97,24.01,23.79,23.79,82009.0,23.97,24.01,23.79,23.79,82009.0
2022-12-23 11:00:00,23.8,23.92,23.74,23.9,93484.0,23.8,23.92,23.74,23.9,93484.0
2022-12-23 11:30:00,23.9,24.02,23.89,24.0,56886.0,23.9,24.02,23.89,24.0,56886.0
2022-12-23 12:00:00,24.0,24.07,23.95,24.01,59661.0,24.0,24.07,23.95,24.01,59661.0
2022-12-23 12:30:00,24.0,24.03,23.93,23.94,47795.0,24.0,24.03,23.93,23.94,47795.0
2022-12-23 13:00:00,23.94,24.09,23.94,24.07,88410.0,23.94,24.09,23.94,24.07,88410.0
2022-12-23 13:30:00,24.08,24.19,24.07,24.14,45722.0,24.08,24.19,24.07,24.14,45722.0
2022-12-23 14:00:00,24.14,24.15,23.89,23.9,136093.0,24.14,24.15,23.89,23.9,136093.0
2022-12-23 14:30:00,23.91,23.97,23.86,23.97,116182.0,23.91,23.97,23.86,23.97,116182.0
2022-12-23 15:00:00,23.96,24.08,23.88,24.07,126747.0,23.96,24.08,23.88,24.07,126747.0
2022-12-23 15:30:00,24.06,24.13,23.92,24.12,393898.0,24.06,24.13,23.92,24.12,393898.0
2022-12-27 09:30:00,24.13,24.25,23.79,23.84,128212.0,24.13,24.25,23.79,23.84,128212.0
2022-12-27 10:00:00,23.84,24.01,23.62,24.0,99563.0,23.84,24.01,23.62,24.0,99563.0
2022-12-27 10:30:00,23.99,24.08,23.8,23.87,68387.0,23.99,24.08,23.8,23.87,68387.0
2022-12-27 11:00:00,23.87,23.95,23.84,23.95,72594.0,23.87,23.95,23.84,23.95,72594.0
2022-12-27 11:30:00,23.95,23.95,23.86,23.91,50286.0,23.95,23.95,23.86,23.91,50286.0
2022-12-27 12:00:00,23.91,23.95,23.78,23.8,72014.0,23.91,23.95,23.78,23.8,72014.0
2022-12-27 12:30:00,23.79,23.88,23.75,23.8,59783.0,23.79,23.88,23.75,23.8,59783.0
2022-12-27 13:00:00,23.81,23.9,23.8,23.85,54766.0,23.81,23.9,23.8,23.85,54766.0
2022-12-27 13:30:00,23.84,23.85,23.65,23.65,63605.0,23.84,23.85,23.65,23.65,63605.0
2022-12-27 14:00:00,23.65,23.75,23.64,23.67,55390.0,23.65,23.75,23.64,23.67,55390.0
2022-12-27 14:30:00,23.67,23.72,23.52,23.53,149305.0,23.67,23.72,23.52,23.53,149305.0
2022-12-27 15:00:00,23.52,23.64,23.49,23.64,137421.0,23.52,23.64,23.49,23.64,137421.0
2022-12-27 15:30:00,23.64,23.83,23.63,23.81,397156.0,23.64,23.83,23.63,23.81,397156.0
2022-12-28 09:30:00,23.86,23.98,23.64,23.66,61359.0,23.86,23.98,23.64,23.66,61359.0
2022-12-28 10:00:00,23.65,23.82,23.65,23.73,67334.0,23.65,23.82,23.65,23.73,67334.0
2022-12-28 10:30:00,23.72,23.87,23.4,23.42,86778.0,23.72,23.87,23.4,23.42,86778.0
2022-12-28 11:00:00,23.42,23.48,23.26,23.35,107656.0,23.42,23.48,23.26,23.35,107656.0
2022-12-28 11:30:00,23.34,23.61,23.32,23.52,48211.0,23.34,23.61,23.32,23.52,48211.0
2022-12-28 12:00:00,23.51,23.55,23.43,23.53,52239.0,23.51,23.55,23.43,23.53,52239.0
2022-12-28 12:30:00,23.53,23.72,23.53,23.71,46130.0,23.53,23.72,23.53,23.71,46130.0
2022-12-28 13:00:00,23.71,23.77,23.62,23.64,51125.0,23.71,23.77,23.62,23.64,51125.0
2022-12-28 13:30:00,23.64,23.77,23.58,23.77,57089.0,23.64,23.77,23.58,23.77,57089.0
2022-12-28 14:00:00,23.77,23.88,23.74,23.76,75817.0,23.77,23.88,23.74,23.76,75817.0
2022-12-28 14:30:00,23.76,23.86,23.73,23.79,62900.0,23.76,23.86,23.73,23.79,62900.0
2022-12-28 15:00:00,23.78,23.8,23.57,23.59,100480.0,23.78,23.8,23.57,23.59,100480.0
2022-12-28 15:30:00,23.59,23.71,23.57,23.6,366011.0,23.59,23.71,23.57,23.6,366011.0
2022-12-29 09:30:00,23.8,23.92,23.65,23.89,55542.0,23.8,23.92,23.65,23.89,55542.0
2022-12-29 10:00:00,23.9,24.11,23.85,23.98,31337.0,23.9,24.11,23.85,23.98,31337.0
2022-12-29 10:30:00,23.98,24.09,23.92,23.92,58286.0,23.98,24.09,23.92,23.92,58286.0
2022-12-29 11:00:00,23.91,23.96,23.84,23.95,56265.0,23.91,23.96,23.84,23.95,56265.0
2022-12-29 11:30:00,23.95,23.99,23.92,23.99,29164.0,23.95,23.99,23.92,23.99,29164.0
2022-12-29 12:00:00,23.98,24.11,23.93,24.05,38154.0,23.98,24.11,23.93,24.05,38154.0
2022-12-29 12:30:00,24.05,24.11,24.0,24.05,40204.0,24.05,24.11,24.0,24.05,40204.0
2022-12-29 13:00:00,24.04,24.15,24.04,24.14,32364.0,24.04,24.15,24.04,24.14,32364.0
2022-12-29 13:30:00,24.14,24.18,24.07,24.1,34990.0,24.14,24.18,24.07,24.1,34990.0
2022-12-29 14:00:00,24.1,24.19,24.1,24.18,27644.0,24.1,24.19,24.1,24.18,27644.0
2022-12-29 14:30:00,24.18,24.23,24.1,24.1,34593.0,24.18,24.23,24.1,24.1,34593.0
2022-12-29 15:00:00,24.1,24.1,23.93,23.95,59891.0,24.1,24.1,23.93,23.95,59891.0
2022-12-29 15:30:00,23.94,24.08,23.91,24.06,231663.0,23.94,24.08,23.91,24.06,231663.0
2022-12-30 09:30:00,23.73,23.8,23.47,23.68,88183.0,23.73,23.8,23.47,23.68,88183.0
2022-12-30 10:00:00,23.66,23.77,23.58,23.73,59967.0,23.66,23.77,23.58,23.73,59967.0
2022-12-30 10:30:00,23.72,23.85,23.65,23.66,93378.0,23.72,23.85,23.65,23.66,93378.0
2022-12-30 11:00:00,23.66,23.71,23.61,23.69,90462.0,23.66,23.71,23.61,23.69,90462.0
2022-12-30 11:30:00,23.68,23.79,23.61,23.75,158843.0,23.68,23.79,23.61,23.75,158843.0
2022-12-30 12:00:00,23.75,23.78,23.7,23.73,46268.0,23.75,23.78,23.7,23.73,46268.0
2022-12-30 12:30:00,23.73,23.77,23.67,23.69,50586.0,23.73,23.77,23.67,23.69,50586.0
2022-12-30 13:00:00,23.68,23.72,23.34,23.41,159163.0,23.68,23.72,23.34,23.41,159163.0
2022-12-30 13:30:00,23.41,23.48,23.32,23.42,118105.0,23.41,23.48,23.32,23.42,118105.0
2022-12-30 14:00:00,23.42,23.56,23.41,23.55,77440.0,23.42,23.56,23.41,23.55,77440.0
2022-12-30 14:30:00,23.55,23.59,23.44,23.5,70153.0,23.55,23.59,23.44,23.5,70153.0
2022-12-30 15:00:00,23.5,23.8,23.49,23.74,106157.0,23.5,23.8,23.49,23.74,106157.0
2022-12-30 15:30:00,23.74,23.89,23.73,23.85,246831.0,23.74,23.89,23.73,23.85,246831.0
2023-01-03 09:30:00,24.01,24.1,23.55,23.58,91356.0,24.01,24.1,23.55,23.58,91356.0
2023-01-03 10:00:00,23.59,23.91,23.59,23.9,50225.0,23.59,23.91,23.59,23.9,50225.0
2023-01-03 10:30:00,23.89,24.12,23.87,24.11,47745.0,23.89,24.12,23.87,24.11,47745.0
2023-01-03 11:00:00,24.13,24.14,23.85,23.91,61401.0,24.13,24.14,23.85,23.91,61401.0
2023-01-03 11:30:00,23.91,23.94,23.83,23.9,41246.0,23.91,23.94,23.83,23.9,41246.0
2023-01-03 12:00:00,23.88,24.05,23.88,24.04,36771.0,23.88,24.05,23.88,24.04,36771.0
2023-01-03 12:30:00,24.05,24.24,24.04,24.23,152610.0,24.05,24.24,24.04,24.23,152610.0
2023-01-03 13:00:00,24.23,24.33,24.21,24.33,110183.0,24.23,24.33,24.21,24.33,110183.0
2023-01-03 13:30:00,24.32,24.33,24.22,24.24,70166.0,24.32,24.33,24.22,24.24,70166.0
2023-01-03 14:00:00,24.25,24.28,24.18,24.28,53600.0,24.25,24.28,24.18,24.28,53600.0
2023-01-03 14:30:00,24.28,24.45,24.2,24.38,84651.0,24.28,24.45,24.2,24.38,84651.0
2023-01-03 15:00:00,24.38,24.42,24.23,24.29,82517.0,24.38,24.42,24.23,24.29,82517.0
2023-01-03 15:30:00,24.29,24.29,24.16,24.27,282343.0,24.29,24.29,24.16,24.27,282343.0
2023-01-04 09:30:00,24.56,24.73,24.45,24.71,86210.0,24.56,24.73,24.45,24.71,86210.0
2023-01-04 10:00:00,24.7,24.79,24.6,24.7,44391.0,24.7,24.79,24.6,24.7,44391.0
2023-01-04 10:30:00,24.71,24.99,24.71,24.93,61620.0,24.71,24.99,24.71,24.93,61620.0
2023-01-04 11:00:00,24.93,25.2,24.88,25.14,104260.0,24.93,25.2,24.88,25.14,104260.0
2023-01-04 11:30:00,25.14,25.35,25.13,25.33,76138.0,25.14,25.35,25.13,25.33,76138.0
2023-01-04 12:00:00,25.34,25.39,25.29,25.33,92451.0,25.34,25.39,25.29,25.33,92451.0
2023-01-04 12:30:00,25.33,25.36,25.26,25.36,85425.0,25.33,25.36,25.26,25.36,85425.0
2023-01-04 13:00:00,25.36,25.58,25.35,25.48,111896.0,25.36,25.58,25.35,25.48,111896.0
2023-01-04 13:30:00,25.48,25.52,25.4,25.43,68166.0,25.48,25.52,25.4,25.43,68166.0
2023-01-04 14:00:00,25.41,25.49,25.15,25.16,125551.0,25.41,25.49,25.15,25.16,125551.0
2023-01-04 14:30:00,25.15,25.33,25.14,25.33,61903.0,25.15,25.33,25.14,25.33,61903.0
2023-01-04 15:00:00,25.33,25.37,25.25,25.3,80049.0,25.33,25.37,25.25,25.3,80049.0
2023-01-04 15:30:00,25.3,25.56,25.23,25.56,463645.0,25.3,25.56,25.23,25.56,463645.0
2023-01-05 09:30:00,25.01,25.17,24.5,24.61,157403.0,25.01,25.17,24.5,24.61,157403.0
2023-01-05 10:00:00,24.61,24.79,24.43,24.69,138437.0,24.61,24.79,24.43,24.69,138437.0
2023-01-05 10:30:00,24.68,24.8,24.54,24.57,84228.0,24.68,24.8,24.54,24.57,84228.0
2023-01-05 11:00:00,24.56,24.58,24.32,24.32,97247.0,24.56,24.58,24.32,24.32,97247.0
2023-01-05 11:30:00,24.32,24.46,24.32,24.4,35948.0,24.32,24.46,24.32,24.4,35948.0
2023-01-05 12:00:00,24.41,24.53,24.35,24.38,45759.0,24.41,24.53,24.35,24.38,45759.0
2023-01-05 12:30:00,24.37,24.48,24.37,24.46,39398.0,24.37,24.48,24.37,24.46,39398.0
2023-01-05 13:00:00,24.47,24.61,24.41,24.57,56963.0,24.47,24.61,24.41,24.57,56963.0
2023-01-05 13:30:00,24.58,24.72,24.57,24.64,55955.0,24.58,24.72,24.57,24.64,55955.0
2023-01-05 14:00:00,24.63,24.71,24.62,24.64,52476.0,24.63,24.71,24.62,24.64,52476.0
2023-01-05 14:30:00,24.66,24.8,24.65,24.71,117421.0,24.66,24.8,24.65,24.71,117421.0
2023-01-05 15:00:00,24.7,24.76,24.65,24.66,82301.0,24.7,24.76,24.65,24.66,82301.0
2023-01-05 15:30:00,24.65,24.76,24.61,24.68,350648.0,24.65,24.76,24.61,24.68,350648.0
2023-01-06 09:30:00,24.79,25.42,24.79,25.3,108022.0,24.79,25.42,24.79,25.3,108022.0
2023-01-06 10:00:00,25.3,25.73,25.23,25.73,94248.0,25.3,25.73,25.23,25.73,94248.0
2023-01-06 10:30:00,25.74,25.95,25.65,25.69,224014.0,25.74,25.95,25.65,25.69,224014.0
2023-01-06 11:00:00,25.68,25.73,25.54,25.62,107698.0,25.68,25.73,25.54,25.62,107698.0
2023-01-06 11:30:00,25.63,25.64,25.49,25.5,79374.0,25.63,25.64,25.49,25.5,79374.0
2023-01-06 12:00:00,25.5,25.53,25.37,25.38,74199.0,25.5,25.53,25.37,25.38,74199.0
2023-01-06 12:30:00,25.38,25.45,25.37,25.45,46374.0,25.38,25.45,25.37,25.45,46374.0
2023-01-06 13:00:00,25.45,25.54,25.44,25.53,82526.0,25.45,25.54,25.44,25.53,82526.0
2023-01-06 13:30:00,25.53,25.54,25.25,25.27,104159.0,25.53,25.54,25.25,25.27,104159.0
2023-01-06 14:00:00,25.26,25.34,25.22,25.23,106775.0,25.26,25.34,25.22,25.23,106775.0
2023-01-06 14:30:00,25.23,25.33,25.23,25.32,177713.0,25.23,25.33,25.23,25.32,177713.0
2023-01-06 15:00:00,25.32,25.51,25.31,25.49,128914.0,25.32,25.51,25.31,25.49,128914.0
2023-01-06 15:30:00,25.48,25.52,25.34,25.49,474822.0,25.48,25.52,25.34,25.49,474822.0
2023-01-09 09:30:00,25.39,25.63,25.12,25.31,81606.0,25.39,25.63,25.12,25.31,81606.0
2023-01-09 10:00:00,25.31,25.39,25.23,25.23,41952.0,25.31,25.39,25.23,25.23,41952.0
2023-01-09 10:30:00,25.22,25.55,25.21,25.46,50640.0,25.22,25.55,25.21,25.46,50640.0
2023-01-09 11:00:00,25.46,25.58,25.4,25.55,27821.0,25.46,25.58,25.4,25.55,27821.0
2023-01-09 11:30:00,25.55,25.68,25.53,25.67,43573.0,25.55,25.68,25.53,25.67,43573.0
2023-01-09 12:00:00,25.67,25.68,25.51,25.55,54041.0,25.67,25.68,25.51,25.55,54041.0
2023-01-09 12:30:00,25.54,25.59,25.49,25.58,35167.0,25.54,25.59,25.49,25.58,35167.0
2023-01-09 13:00:00,25.57,25.91,25.57,25.87,78974.0,25.57,25.91,25.57,25.87,78974.0
2023-01-09 13:30:00,25.85,25.89,25.53,25.54,49189.0,25.85,25.89,25.53,25.54,49189.0
2023-01-09 14:00:00,25.55,25.72,25.46,25.64,80420.0,25.55,25.72,25.46,25.64,80420.0
2023-01-09 14:30:00,25.64,25.71,25.6,25.62,75224.0,25.64,25.71,25.6,25.62,75224.0
2023-01-09 15:00:00,25.61,25.77,25.54,25.7,134599.0,25.61,25.77,25.54,25.7,134599.0
2023-01-09 15:30:00,25.7,25.73,25.41,25.47,511338.0,25.7,25.73,25.41,25.47,511338.0
2023-01-10 09:30:00,25.58,27.23,25.58,27.13,314817.0,25.58,27.23,25.58,27.13,314817.0
2023-01-10 10:00:00,27.13,27.64,27.0,27.34,263766.0,27.13,27.64,27.0,27.34,263766.0
2023-01-10 10:30:00,27.32,27.34,26.84,27.19,264681.0,27.32,27.34,26.84,27.19,264681.0
2023-01-10 11:00:00,27.19,27.25,26.97,27.24,127647.0,27.19,27.25,26.97,27.24,127647.0
2023-01-10 11:30:00,27.24,27.54,27.23,27.48,101722.0,27.24,27.54,27.23,27.48,101722.0
2023-01-10 12:00:00,27.48,27.48,27.29,27.39,100204.0,27.48,27.48,27.29,27.39,100204.0
2023-01-10 12:30:00,27.39,27.54,27.35,27.45,73385.0,27.39,27.54,27.35,27.45,73385.0
2023-01-10 13:00:00,27.44,27.46,27.26,27.46,60000.0,27.44,27.46,27.26,27.46,60000.0
2023-01-10 13:30:00,27.46,27.55,27.41,27.44,82555.0,27.46,27.55,27.41,27.44,82555.0
2023-01-10 14:00:00,27.45,27.46,27.26,27.44,100753.0,27.45,27.46,27.26,27.44,100753.0
2023-01-10 14:30:00,27.45,27.5,27.43,27.46,86770.0,27.45,27.5,27.43,27.46,86770.0
2023-01-10 15:00:00,27.46,27.55,27.37,27.43,133408.0,27.46,27.55,27.37,27.43,133408.0
2023-01-10 15:30:00,27.44,27.76,27.43,27.67,555311.0,27.44,27.76,27.43,27.67,555311.0
2023-01-11 09:30:00,28.16,28.21,27.78,28.13,101601.0,28.16,28.21,27.78,28.13,101601.0
2023-01-11 10:00:00,28.13,28.56,28.12,28.54,146690.0,28.13,28.56,28.12,28.54,146690.0
2023-01-11 10:30:00,28.53,28.63,28.44,28.48,103496.0,28.53,28.63,28.44,28.48,103496.0
2023-01-11 11:00:00,28.48,28.56,28.41,28.49,48516.0,28.48,28.56,28.41,28.49,48516.0
2023-01-11 11:30:00,28.5,28.75,28.49,28.63,87622.0,28.5,28.75,28.49,28.63,87622.0
2023-01-11 12:00:00,28.64,28.67,28.44,28.52,56917.0,28.64,28.67,28.44,28.52,56917.0
2023-01-11 12:30:00,28.52,28.63,28.37,28.37,59671.0,28.52,28.63,28.37,28.37,59671.0
2023-01-11 13:00:00,28.36,28.54,28.35,28.53,59820.0,28.36,28.54,28.35,28.53,59820.0
2023-01-11 13:30:00,28.52,28.79,28.44,28.76,88411.0,28.52,28.79,28.44,28.76,88411.0
2023-01-11 14:00:00,28.76,28.8,28.64,28.68,72722.0,28.76,28.8,28.64,28.68,72722.0
2023-01-11 14:30:00,28.69,28.76,28.63,28.76,81427.0,28.69,28.76,28.63,28.76,81427.0
2023-01-11 15:00:00,28.76,28.91,28.75,28.84,149711.0,28.76,28.91,28.75,28.84,149711.0
2023-01-11 15:30:00,28.84,28.87,28.57,28.73,378425.0,28.84,28.87,28.57,28.73,378425.0
2023-01-12 09:30:00,29.02,29.39,28.69,28.76,114538.0,29.02,29.39,28.69,28.76,114538.0
2023-01-12 10:00:00,28.75,28.92,28.68,28.8,86885.0,28.75,28.92,28.68,28.8,86885.0
2023-01-12 10:30:00,28.79,28.86,28.49,28.59,65519.0,28.79,28.86,28.49,28.59,65519.0
2023-01-12 11:00:00,28.6,28.74,28.59,28.65,40179.0,28.6,28.74,28.59,28.65,40179.0
2023-01-12 11:30:00,28.66,28.66,28.4,28.58,48693.0,28.66,28.66,28.4,28.58,48693.0
2023-01-12 12:00:00,28.58,28.64,28.52,28.62,39410.0,28.58,28.64,28.52,28.62,39410.0
2023-01-12 12:30:00,28.62,28.65,28.51,28.52,35928.0,28.62,28.65,28.51,28.52,35928.0
2023-01-12 13:00:00,28.52,28.54,28.38,28.39,64620.0,28.52,28.54,28.38,28.39,64620.0
2023-01-12 13:30:00,28.38,28.48,28.31,28.44,57599.0,28.38,28.48,28.31,28.44,57599.0
2023-01-12 14:00:00,28.44,28.44,28.33,28.41,91578.0,28.44,28.44,28.33,28.41,91578.0
2023-01-12 14:30:00,28.4,28.45,28.3,28.4,80513.0,28.4,28.45,28.3,28.4,80513.0
2023-01-12 15:00:00,28.4,28.56,28.33,28.52,142387.0,28.4,28.56,28.33,28.52,142387.0
2023-01-12 15:30:00,28.53,28.57,28.28,28.3,521741.0,28.53,28.57,28.28,28.3,521741.0
2023-01-13 09:30:00,28.12,28.39,27.93,28.29,72442.0,28.12,28.39,27.93,28.29,72442.0
2023-01-13 10:00:00,28.28,28.32,28.18,28.23,55147.0,28.28,28.32,28.18,28.23,55147.0
2023-01-13 10:30:00,28.23,28.25,28.08,28.14,80090.0,28.23,28.25,28.08,28.14,80090.0
2023-01-13 11:00:00,28.14,28.33,28.12,28.21,30528.0,28.14,28.33,28.12,28.21,30528.0
2023-01-13 11:30:00,28.22,28.28,28.18,28.21,18883.0,28.22,28.28,28.18,28.21,18883.0
2023-01-13 12:00:00,28.22,28.41,28.2,28.39,26940.0,28.22,28.41,28.2,28.39,26940.0
2023-01-13 12:30:00,28.38,28.4,28.26,28.29,32617.0,28.38,28.4,28.26,28.29,32617.0
2023-01-13 13:00:00,28.29,28.35,28.19,28.24,33293.0,28.29,28.35,28.19,28.24,33293.0
2023-01-13 13:30:00,28.24,28.42,28.24,28.41,32692.0,28.24,28.42,28.24,28.41,32692.0
2023-01-13 14:00:00,28.42,28.53,28.41,28.51,47596.0,28.42,28.53,28.41,28.51,47596.0
2023-01-13 14:30:00,28.51,28.52,28.39,28.4,31727.0,28.51,28.52,28.39,28.4,31727.0
2023-01-13 15:00:00,28.4,28.48,28.36,28.43,39251.0,28.4,28.48,28.36,28.43,39251.0
2023-01-13 15:30:00,28.44,28.44,28.33,28.36,186095.0,28.44,28.44,28.33,28.36,186095.0
2023-01-17 09:30:00,28.0,28.32,27.7,27.7,112356.0,28.0,28.32,27.7,27.7,112356.0
2023-01-17 10:00:00,27.7,27.91,27.54,27.65,104841.0,27.7,27.91,27.54,27.65,104841.0
2023-01-17 10:30:00,27.66,27.66,27.52,27.55,59681.0,27.66,27.66,27.52,27.55,59681.0
2023-01-17 11:00:00,27.56,27.6,27.5,27.55,50920.0,27.56,27.6,27.5,27.55,50920.0
2023-01-17 11:30:00,27.56,27.62,27.5,27.61,51482.0,27.56,27.62,27.5,27.61,51482.0
2023-01-17 12:00:00,27.62,27.62,27.49,27.49,49336.0,27.62,27.62,27.49,27.49,49336.0
2023-01-17 12:30:00,27.48,27.56,27.45,27.55,34679.0,27.48,27.56,27.45,27.55,34679.0
2023-01-17 13:00:00,27.56,27.74,27.56,27.74,66589.0,27.56,27.74,27.56,27.74,66589.0
2023-01-17 13:30:00,27.73,27.74,27.57,27.58,46248.0,27.73,27.74,27.57,27.58,46248.0
2023-01-17 14:00:00,27.57,27.66,27.49,27.5,45208.0,27.57,27.66,27.49,27.5,45208.0
2023-01-17 14:30:00,27.5,27.62,27.49,27.57,49659.0,27.5,27.62,27.49,27.57,49659.0
2023-01-17 15:00:00,27.57,27.62,27.53,27.59,92067.0,27.57,27.62,27.53,27.59,92067.0
2023-01-17 15:30:00,27.59,27.64,27.46,27.63,384380.0,27.59,27.64,27.46,27.63,384380.0
2023-01-18 09:30:00,27.79,28.17,27.78,27.98,60821.0,27.79,28.17,27.78,27.98,60821.0
2023-01-18 10:00:00,28.0,28.08,27.93,27.95,48576.0,28.0,28.08,27.93,27.95,48576.0
2023-01-18 10:30:00,27.94,27.96,27.72,27.75,30779.0,27.94,27.96,27.72,27.75,30779.0
2023-01-18 11:00:00,27.72,27.73,27.54,27.61,77979.0,27.72,27.73,27.54,27.61,77979.0
2023-01-18 11:30:00,27.6,27.62,27.3,27.43,121967.0,27.6,27.62,27.3,27.43,121967.0
2023-01-18 12:00:00,27.43,27.45,27.21,27.24,51584.0,27.43,27.45,27.21,27.24,51584.0
2023-01-18 12:30:00,27.23,27.26,27.01,27.23,119300.0,27.23,27.26,27.01,27.23,119300.0
2023-01-18 13:00:00,27.22,27.29,27.14,27.29,35974.0,27.22,27.29,27.14,27.29,35974.0
2023-01-18 13:30:00,27.28,27.37,27.24,27.24,44580.0,27.28,27.37,27.24,27.24,44580.0
2023-01-18 14:00:00,27.24,27.27,27.19,27.27,53772.0,27.24,27.27,27.19,27.27,53772.0
2023-01-18 14:30:00,27.26,27.43,27.22,27.35,80478.0,27.26,27.43,27.22,27.35,80478.0
2023-01-18 15:00:00,27.35,27.38,27.27,27.32,78111.0,27.35,27.38,27.27,27.32,78111.0
2023-01-18 15:30:00,27.32,27.34,27.15,27.17,271035.0,27.32,27.34,27.15,27.17,271035.0
2023-01-19 09:30:00,26.97,27.11,26.65,26.71,76097.0,26.97,27.11,26.65,26.71,76097.0
2023-01-19 10:00:00,26.71,26.87,26.66,26.75,46568.0,26.71,26.87,26.66,26.75,46568.0
2023-01-19 10:30:00,26.71,26.81,26.62,26.67,42678.0,26.71,26.81,26.62,26.67,42678.0
2023-01-19 11:00:00,26.68,26.73,26.48,26.49,67734.0,26.68,26.73,26.48,26.49,67734.0
2023-01-19 11:30:00,26.5,26.55,26.47,26.5,80206.0,26.5,26.55,26.47,26.5,80206.0
2023-01-19 12:00:00,26.51,26.59,26.44,26.46,45915.0,26.51,26.59,26.44,26.46,45915.0
2023-01-19 12:30:00,26.46,26.53,26.45,26.52,40796.0,26.46,26.53,26.45,26.52,40796.0
2023-01-19 13:00:00,26.53,26.59,26.49,26.59,46063.0,26.53,26.59,26.49,26.59,46063.0
2023-01-19 13:30:00,26.6,26.75,26.59,26.71,42380.0,26.6,26.75,26.59,26.71,42380.0
2023-01-19 14:00:00,26.7,26.75,26.61,26.68,142452.0,26.7,26.75,26.61,26.68,142452.0
2023-01-19 14:30:00,26.68,26.76,26.64,26.75,57451.0,26.68,26.76,26.64,26.75,57451.0
2023-01-19 15:00:00,26.75,26.82,26.69,26.7,72023.0,26.75,26.82,26.69,26.7,72023.0
2023-01-19 15:30:00,26.7,26.7,26.48,26.52,314629.0,26.7,26.7,26.48,26.52,314629.0
2023-01-20 09:30:00,26.39,26.58,26.02,26.58,87961.0,26.39,26.58,26.02,26.58,87961.0
2023-01-20 10:00:00,26.58,26.66,26.4,26.51,118568.0,26.58,26.66,26.4,26.51,118568.0
2023-01-20 10:30:00,26.5,26.64,26.47,26.51,77708.0,26.5,26.64,26.47,26.51,77708.0
2023-01-20 11:00:00,26.51,26.84,26.51,26.8,62618.0,26.51,26.84,26.51,26.8,62618.0
2023-01-20 11:30:00,26.8,26.96,26.77,26.84,45184.0,26.8,26.96,26.77,26.84,45184.0
2023-01-20 12:00:00,26.87,26.95,26.84,26.86,46297.0,26.87,26.95,26.84,26.86,46297.0
2023-01-20 12:30:00,26.86,26.93,26.83,26.88,54307.0,26.86,26.93,26.83,26.88,54307.0
2023-01-20 13:00:00,26.89,26.91,26.76,26.81,51013.0,26.89,26.91,26.76,26.81,51013.0
2023-01-20 13:30:00,26.81,26.85,26.78,26.8,45775.0,26.81,26.85,26.78,26.8,45775.0
2023-01-20 14:00:00,26.8,26.96,26.79,26.96,47546.0,26.8,26.96,26.79,26.96,47546.0
2023-01-20 14:30:00,26.97,27.01,26.93,26.98,63665.0,26.97,27.01,26.93,26.98,63665.0
2023-01-20 15:00:00,26.98,27.01,26.9,26.94,97285.0,26.98,27.01,26.9,26.94,97285.0
2023-01-20 15:30:00,26.93,26.99,26.81,26.91,329875.0,26.93,26.99,26.81,26.91,329875.0
2023-01-23 09:30:00,27.06,27.2,26.84,27.1,109201.0,27.06,27.2,26.84,27.1,109201.0
2023-01-23 10:00:00,27.1,27.49,27.06,27.43,110980.0,27.1,27.49,27.06,27.43,110980.0
2023-01-23 10:30:00,27.44,27.45,27.22,27.24,65910.0,27.44,27.45,27.22,27.24,65910.0
2023-01-23 11:00:00,27.25,27.44,27.19,27.34,52972.0,27.25,27.44,27.19,27.34,52972.0
2023-01-23 11:30:00,27.34,27.36,27.1,27.19,44746.0,27.34,27.36,27.1,27.19,44746.0
2023-01-23 12:00:00,27.18,27.18,27.0,27.05,50787.0,27.18,27.18,27.0,27.05,50787.0
2023-01-23 12:30:00,27.05,27.06,26.97,27.03,43585.0,27.05,27.06,26.97,27.03,43585.0
2023-01-23 13:00:00,27.03,27.12,27.01,27.03,54550.0,27.03,27.12,27.01,27.03,54550.0
2023-01-23 13:30:00,27.04,27.09,26.96,26.99,54009.0,27.04,27.09,26.96,26.99,54009.0
2023-01-23 14:00:00,26.99,27.08,26.95,26.99,69973.0,26.99,27.08,26.95,26.99,69973.0
2023-01-23 14:30:00,26.99,27.03,26.81,26.84,98753.0,26.99,27.03,26.81,26.84,98753.0
2023-01-23 15:00:00,26.85,26.97,26.79,26.96,89305.0,26.85,26.97,26.79,26.96,89305.0
2023-01-23 15:30:00,26.96,26.98,26.83,26.94,369312.0,26.96,26.98,26.83,26.94,369312.0
2023-01-24 09:30:00,26.72,26.86,26.53,26.62,38817.0,26.72,26.86,26.53,26.62,38817.0
2023-01-24 10:00:00,26.61,26.81,26.56,26.66,47607.0,26.61,26.81,26.56,26.66,47607.0
2023-01-24 10:30:00,26.67,26.87,26.54,26.79,80910.0,26.67,26.87,26.54,26.79,80910.0
2023-01-24 11:00:00,26.79,27.01,26.79,27.01,37925.0,26.79,27.01,26.79,27.01,37925.0
2023-01-24 11:30:00,26.99,27.03,26.89,26.92,51346.0,26.99,27.03,26.89,26.92,51346.0
2023-01-24 12:00:00,26.92,26.94,26.81,26.87,28266.0,26.92,26.94,26.81,26.87,28266.0
2023-01-24 12:30:00,26.87,26.91,26.77,26.8,21399.0,26.87,26.91,26.77,26.8,21399.0
2023-01-24 13:00:00,26.8,26.84,26.74,26.84,22571.0,26.8,26.84,26.74,26.84,22571.0
2023-01-24 13:30:00,26.83,27.01,26.83,26.97,37724.0,26.83,27.01,26.83,26.97,37724.0
2023-01-24 14:00:00,26.97,27.02,26.92,26.96,28731.0,26.97,27.02,26.92,26.96,28731.0
2023-01-24 14:30:00,26.95,27.08,26.95,27.08,29128.0,26.95,27.08,26.95,27.08,29128.0
2023-01-24 15:00:00,27.08,27.15,26.95,27.0,52728.0,27.08,27.15,26.95,27.0,52728.0
2023-01-24 15:30:00,27.0,27.01,26.87,26.99,230281.0,27.0,27.01,26.87,26.99,230281.0
2023-01-25 09:30:00,27.09,27.13,26.62,26.68,38396.0,27.09,27.13,26.62,26.68,38396.0
2023-01-25 10:00:00,26.72,26.91,26.72,26.81,26106.0,26.72,26.91,26.72,26.81,26106.0
2023-01-25 10:30:00,26.81,27.09,26.73,27.05,49800.0,26.81,27.09,26.73,27.05,49800.0
2023-01-25 11:00:00,27.05,27.33,27.03,27.23,40828.0,27.05,27.33,27.03,27.23,40828.0
2023-01-25 11:30:00,27.24,27.28,27.15,27.21,44564.0,27.24,27.28,27.15,27.21,44564.0
2023-01-25 12:00:00,27.2,27.27,27.18,27.21,20455.0,27.2,27.27,27.18,27.21,20455.0
2023-01-25 12:30:00,27.21,27.29,27.21,27.23,27271.0,27.21,27.29,27.21,27.23,27271.0
2023-01-25 13:00:00,27.23,27.46,27.22,27.44,33677.0,27.23,27.46,27.22,27.44,33677.0
2023-01-25 13:30:00,27.43,27.53,27.42,27.49,28006.0,27.43,27.53,27.42,27.49,28006.0
2023-01-25 14:00:00,27.49,27.49,27.37,27.39,53221.0,27.49,27.49,27.37,27.39,53221.0
2023-01-25 14:30:00,27.39,27.44,27.37,27.39,39033.0,27.39,27.44,27.37,27.39,39033.0
2023-01-25 15:00:00,27.39,27.4,27.25,27.27,57339.0,27.39,27.4,27.25,27.27,57339.0
2023-01-25 15:30:00,27.27,27.34,27.22,27.31,296373.0,27.27,27.34,27.22,27.31,296373.0
2023-01-26 09:30:00,27.53,28.28,27.23,27.27,143562.0,27.53,28.28,27.23,27.27,143562.0
2023-01-26 10:00:00,27.27,27.27,27.0,27.11,47045.0,27.27,27.27,27.0,27.11,47045.0
2023-01-26 10:30:00,27.11,27.15,26.9,26.95,32966.0,27.11,27.15,26.9,26.95,32966.0
2023-01-26 11:00:00,26.93,27.03,26.91,26.97,26915.0,26.93,27.03,26.91,26.97,26915.0
2023-01-26 11:30:00,26.98,26.99,26.85,26.88,36676.0,26.98,26.99,26.85,26.88,36676.0
2023-01-26 12:00:00,26.88,26.93,26.77,26.81,24287.0,26.88,26.93,26.77,26.81,24287.0
2023-01-26 12:30:00,26.82,26.87,26.7,26.83,30980.0,26.82,26.87,26.7,26.83,30980.0
2023-01-26 13:00:00,26.84,26.86,26.76,26.81,31851.0,26.84,26.86,26.76,26.81,31851.0
2023-01-26 13:30:00,26.81,27.04,26.81,26.93,37839.0,26.81,27.04,26.81,26.93,37839.0
2023-01-26 14:00:00,26.93,26.93,26.82,26.83,36313.0,26.93,26.93,26.82,26.83,36313.0
2023-01-26 14:30:00,26.83,26.86,26.7,26.75,82625.0,26.83,26.86,26.7,26.75,82625.0
2023-01-26 15:00:00,26.74,26.79,26.7,26.7,56987.0,26.74,26.79,26.7,26.7,56987.0
2023-01-26 15:30:00,26.7,26.74,26.56,26.72,228914.0,26.7,26.74,26.56,26.72,228914.0
2023-01-27 09:30:00,26.58,26.89,26.55,26.74,27556.0,26.58,26.89,26.55,26.74,27556.0
2023-01-27 10:00:00,26.71,26.99,26.7,26.86,33476.0,26.71,26.99,26.7,26.86,33476.0
2023-01-27 10:30:00,26.84,26.87,26.69,26.73,16845.0,26.84,26.87,26.69,26.73,16845.0
2023-01-27 11:00:00,26.72,26.85,26.72,26.8,18361.0,26.72,26.85,26.72,26.8,18361.0
2023-01-27 11:30:00,26.8,26.84,26.76,26.83,16294.0,26.8,26.84,26.76,26.83,16294.0
2023-01-27 12:00:00,26.83,26.9,26.78,26.83,19356.0,26.83,26.9,26.78,26.83,19356.0
2023-01-27 12:30:00,26.83,26.97,26.81,26.95,28661.0,26.83,26.97,26.81,26.95,28661.0
2023-01-27 13:00:00,26.96,26.98,26.83,26.86,20632.0,26.96,26.98,26.83,26.86,20632.0
2023-01-27 13:30:00,26.86,27.03,26.86,27.03,18964.0,26.86,27.03,26.86,27.03,18964.0
2023-01-27 14:00:00,27.03,27.05,26.94,26.94,27755.0,27.03,27.05,26.94,26.94,27755.0
2023-01-27 14:30:00,26.95,27.03,26.94,26.96,28861.0,26.95,27.03,26.94,26.96,28861.0
2023-01-27 15:00:00,26.96,26.99,26.91,26.93,41729.0,26.96,26.99,26.91,26.93,41729.0
2023-01-27 15:30:00,26.93,26.93,26.73,26.77,183221.0,26.93,26.93,26.73,26.77,183221.0
2023-01-30 09:30:00,26.42,26.7,26.37,26.64,56766.0,26.42,26.7,26.37,26.64,56766.0
2023-01-30 10:00:00,26.63,26.85,26.62,26.66,31123.0,26.63,26.85,26.62,26.66,31123.0
2023-01-30 10:30:00,26.67,26.71,26.51,26.56,53614.0,26.67,26.71,26.51,26.56,53614.0
2023-01-30 11:00:00,26.55,26.68,26.45,26.68,43355.0,26.55,26.68,26.45,26.68,43355.0
2023-01-30 11:30:00,26.68,26.82,26.68,26.79,49412.0,26.68,26.82,26.68,26.79,49412.0
2023-01-30 12:00:00,26.8,26.83,26.74,26.79,50794.0,26.8,26.83,26.74,26.79,50794.0
2023-01-30 12:30:00,26.8,26.87,26.76,26.85,32417.0,26.8,26.87,26.76,26.85,32417.0
2023-01-30 13:00:00,26.87,26.97,26.85,26.89,37411.0,26.87,26.97,26.85,26.89,37411.0
2023-01-30 13:30:00,26.89,26.89,26.77,26.78,37823.0,26.89,26.89,26.77,26.78,37823.0
2023-01-30 14:00:00,26.78,26.89,26.77,26.85,32506.0,26.78,26.89,26.77,26.85,32506.0
2023-01-30 14:30:00,26.84,26.92,26.81,26.92,38345.0,26.84,26.92,26.81,26.92,38345.0
2023-01-30 15:00:00,26.91,26.92,26.67,26.68,68820.0,26.91,26.92,26.67,26.68,68820.0
2023-01-30 15:30:00,26.68,26.76,26.51,26.54,179692.0,26.68,26.76,26.51,26.54,179692.0
2023-01-31 09:30:00,26.63,26.97,26.63,26.92,40674.0,26.63,26.97,26.63,26.92,40674.0
2023-01-31 10:00:00,26.93,27.0,26.8,26.99,29174.0,26.93,27.0,26.8,26.99,29174.0
2023-01-31 10:30:00,26.99,27.09,26.98,27.04,31936.0,26.99,27.09,26.98,27.04,31936.0
2023-01-31 11:00:00,27.04,27.14,26.98,27.13,31438.0,27.04,27.14,26.98,27.13,31438.0
2023-01-31 11:30:00,27.13,27.16,26.95,27.11,40176.0,27.13,27.16,26.95,27.11,40176.0
2023-01-31 12:00:00,27.12,27.31,27.11,27.28,26469.0,27.12,27.31,27.11,27.28,26469.0
2023-01-31 12:30:00,27.28,27.28,27.15,27.21,32337.0,27.28,27.28,27.15,27.21,32337.0
2023-01-31 13:00:00,27.2,27.22,27.06,27.06,21243.0,27.2,27.22,27.06,27.06,21243.0
2023-01-31 13:30:00,27.06,27.17,27.02,27.17,39049.0,27.06,27.17,27.02,27.17,39049.0
2023-01-31 14:00:00,27.17,27.3,27.17,27.3,25204.0,27.17,27.3,27.17,27.3,25204.0
2023-01-31 14:30:00,27.29,27.44,27.29,27.35,38837.0,27.29,27.44,27.29,27.35,38837.0
2023-01-31 15:00:00,27.35,27.38,27.31,27.32,45575.0,27.35,27.38,27.31,27.32,45575.0
2023-01-31 15:30:00,27.31,27.49,27.3,27.39,198993.0,27.31,27.49,27.3,27.39,198993.0
2023-02-01 09:30:00,27.36,27.36,26.85,27.2,52677.0,27.36,27.36,26.85,27.2,52677.0
2023-02-01 10:00:00,27.21,27.34,27.11,27.33,36138.0,27.21,27.34,27.11,27.33,36138.0
2023-02-01 10:30:00,27.34,27.34,27.01,27.08,63748.0,27.34,27.34,27.01,27.08,63748.0
2023-02-01 11:00:00,27.08,27.34,27.05,27.33,43694.0,27.08,27.34,27.05,27.33,43694.0
2023-02-01 11:30:00,27.34,27.34,27.19,27.23,30366.0,27.34,27.34,27.19,27.23,30366.0
2023-02-01 12:00:00,27.22,27.39,27.22,27.38,28031.0,27.22,27.39,27.22,27.38,28031.0
2023-02-01 12:30:00,27.39,27.45,27.37,27.43,56740.0,27.39,27.45,27.37,27.43,56740.0
2023-02-01 13:00:00,27.44,27.45,27.29,27.34,29561.0,27.44,27.45,27.29,27.34,29561.0
2023-02-01 13:30:00,27.35,27.56,27.35,27.51,48700.0,27.35,27.56,27.35,27.51,48700.0
2023-02-01 14:00:00,27.52,27.62,27.34,27.55,61904.0,27.52,27.62,27.34,27.55,61904.0
2023-02-01 14:30:00,27.56,27.91,27.43,27.85,171232.0,27.56,27.91,27.43,27.85,171232.0
2023-02-01 15:00:00,27.86,28.29,27.85,28.28,150846.0,27.86,28.29,27.85,28.28,150846.0
2023-02-01 15:30:00,28.28,28.52,28.14,28.19,344231.0,28.28,28.52,28.14,28.19,344231.0
2023-02-02 09:30:00,28.47,28.77,28.47,28.7,37508.0,28.47,28.77,28.47,28.7,37508.0
2023-02-02 10:00:00,28.69,28.76,28.53,28.71,52314.0,28.69,28.76,28.53,28.71,52314.0
2023-02-02 10:30:00,28.73,29.0,28.73,28.98,70152.0,28.73,29.0,28.73,28.98,70152.0
2023-02-02 11:00:00,28.97,29.0,28.71,28.71,43518.0,28.97,29.0,28.71,28.71,43518.0
2023-02-02 11:30:00,28.71,28.94,28.68,28.92,55281.0,28.71,28.94,28.68,28.92,55281.0
2023-02-02 12:00:00,28.9,29.14,28.89,29.13,28496.0,28.9,29.14,28.89,29.13,28496.0
2023-02-02 12:30:00,29.14,29.26,29.1,29.26,37386.0,29.14,29.26,29.1,29.26,37386.0
2023-02-02 13:00:00,29.26,29.35,29.18,29.18,65517.0,29.26,29.35,29.18,29.18,65517.0
2023-02-02 13:30:00,29.18,29.29,29.17,29.28,34092.0,29.18,29.29,29.17,29.28,34092.0
2023-02-02 14:00:00,29.28,29.31,29.12,29.22,50927.0,29.28,29.31,29.12,29.22,50927.0
2023-02-02 14:30:00,29.23,29.23,28.73,28.78,105499.0,29.23,29.23,28.73,28.78,105499.0
2023-02-02 15:00:00,28.77,28.86,28.68,28.8,94485.0,28.77,28.86,28.68,28.8,94485.0
2023-02-02 15:30:00,28.8,29.03,28.76,29.0,345580.0,28.8,29.03,28.76,29.0,345580.0
2023-02-03 09:30:00,28.56,29.49,28.56,29.48,50865.0,28.56,29.49,28.56,29.48,50865.0
2023-02-03 10:00:00,29.42,29.74,29.34,29.61,57222.0,29.42,29.74,29.34,29.61,57222.0
2023-02-03 10:30:00,29.62,29.73,29.52,29.55,47414.0,29.62,29.73,29.52,29.55,47414.0
2023-02-03 11:00:00,29.55,29.61,29.45,29.6,40530.0,29.55,29.61,29.45,29.6,40530.0
2023-02-03 11:30:00,29.61,29.65,29.46,29.46,37534.0,29.61,29.65,29.46,29.46,37534.0
2023-02-03 12:00:00,29.45,29.54,29.4,29.5,37224.0,29.45,29.54,29.4,29.5,37224.0
2023-02-03 12:30:00,29.48,29.57,29.45,29.45,36890.0,29.48,29.57,29.45,29.45,36890.0
2023-02-03 13:00:00,29.45,29.46,29.32,29.32,28458.0,29.45,29.46,29.32,29.32,28458.0
2023-02-03 13:30:00,29.32,29.32,29.2,29.31,36819.0,29.32,29.32,29.2,29.31,36819.0
2023-02-03 14:00:00,29.32,29.38,29.21,29.23,31319.0,29.32,29.38,29.21,29.23,31319.0
2023-02-03 14:30:00,29.23,29.28,29.09,29.1,48930.0,29.23,29.28,29.09,29.1,48930.0
2023-02-03 15:00:00,29.1,29.2,29.01,29.08,81219.0,29.1,29.2,29.01,29.08,81219.0
2023-02-03 15:30:00,29.08,29.12,28.84,28.98,248729.0,29.08,29.12,28.84,28.98,248729.0
2023-02-06 09:30:00,28.53,29.0,28.45,28.62,81673.0,28.53,29.0,28.45,28.62,81673.0
2023-02-06 10:00:00,28.64,28.67,28.42,28.5,68030.0,28.64,28.67,28.42,28.5,68030.0
2023-02-06 10:30:00,28.49,28.68,28.45,28.66,69036.0,28.49,28.68,28.45,28.66,69036.0
2023-02-06 11:00:00,28.66,28.9,28.64,28.83,51591.0,28.66,28.9,28.64,28.83,51591.0
2023-02-06 11:30:00,28.83,28.84,28.55,28.55,34355.0,28.83,28.84,28.55,28.55,34355.0
2023-02-06 12:00:00,28.55,28.56,28.37,28.46,27112.0,28.55,28.56,28.37,28.46,27112.0
2023-02-06 12:30:00,28.46,28.56,28.45,28.51,28599.0,28.46,28.56,28.45,28.51,28599.0
2023-02-06 13:00:00,28.52,28.52,28.36,28.48,33685.0,28.52,28.52,28.36,28.48,33685.0
2023-02-06 13:30:00,28.47,28.51,28.4,28.51,33556.0,28.47,28.51,28.4,28.51,33556.0
2023-02-06 14:00:00,28.52,28.59,28.51,28.52,32169.0,28.52,28.59,28.51,28.52,32169.0
2023-02-06 14:30:00,28.52,28.55,28.41,28.49,47834.0,28.52,28.55,28.41,28.49,47834.0
2023-02-06 15:00:00,28.49,28.52,28.38,28.45,50203.0,28.49,28.52,28.38,28.45,50203.0
2023-02-06 15:30:00,28.44,28.63,28.41,28.58,252006.0,28.44,28.63,28.41,28.58,252006.0
2023-02-07 09:30:00,28.48,28.48,28.2,28.32,24561.0,28.48,28.48,28.2,28.32,24561.0
2023-02-07 10:00:00,28.3,28.3,27.91,28.0,40554.0,28.3,28.3,27.91,28.0,40554.0
2023-02-07 10:30:00,28.01,28.1,27.93,28.02,24041.0,28.01,28.1,27.93,28.02,24041.0
2023-02-07 11:00:00,28.03,28.24,28.03,28.18,26515.0,28.03,28.24,28.03,28.18,26515.0
2023-02-07 11:30:00,28.18,28.27,28.16,28.19,22806.0,28.18,28.27,28.16,28.19,22806.0
2023-02-07 12:00:00,28.17,28.18,27.87,27.88,39428.0,28.17,28.18,27.87,27.88,39428.0
2023-02-07 12:30:00,27.88,28.25,27.86,28.21,40107.0,27.88,28.25,27.86,28.21,40107.0
2023-02-07 13:00:00,28.22,28.25,27.78,27.79,45467.0,28.22,28.25,27.78,27.79,45467.0
2023-02-07 13:30:00,27.76,27.84,27.63,27.66,70205.0,27.76,27.84,27.63,27.66,70205.0
2023-02-07 14:00:00,27.66,27.89,27.65,27.79,72042.0,27.66,27.89,27.65,27.79,72042.0
2023-02-07 14:30:00,27.79,27.88,27.77,27.8,60280.0,27.79,27.88,27.77,27.8,60280.0
2023-02-07 15:00:00,27.81,27.88,27.74,27.83,83044.0,27.81,27.88,27.74,27.83,83044.0
2023-02-07 15:30:00,27.83,27.93,27.66,27.88,424084.0,27.83,27.93,27.66,27.88,424084.0
2023-02-08 09:30:00,27.4,27.96,26.9,27.16,74144.0,27.4,27.96,26.9,27.16,74144.0
2023-02-08 10:00:00,27.17,27.27,27.03,27.19,49233.0,27.17,27.27,27.03,27.19,49233.0
2023-02-08 10:30:00,27.19,27.19,26.86,26.92,71082.0,27.19,27.19,26.86,26.92,71082.0
2023-02-08 11:00:00,26.91,26.95,26.55,26.58,130715.0,26.91,26.95,26.55,26.58,130715.0
2023-02-08 11:30:00,26.58,26.88,26.56,26.88,53468.0,26.58,26.88,26.56,26.88,53468.0
2023-02-08 12:00:00,26.88,26.89,26.8,26.8,34722.0,26.88,26.89,26.8,26.8,34722.0
2023-02-08 12:30:00,26.82,26.88,26.64,26.65,63904.0,26.82,26.88,26.64,26.65,63904.0
2023-02-08 13:00:00,26.66,26.76,26.6,26.6,79402.0,26.66,26.76,26.6,26.6,79402.0
2023-02-08 13:30:00,26.6,26.76,26.55,26.75,70603.0,26.6,26.76,26.55,26.75,70603.0
2023-02-08 14:00:00,26.75,26.8,26.67,26.74,43231.0,26.75,26.8,26.67,26.74,43231.0
2023-02-08 14:30:00,26.74,26.91,26.74,26.89,73958.0,26.74,26.91,26.74,26.89,73958.0
2023-02-08 15:00:00,26.89,26.95,26.82,26.95,126901.0,26.89,26.95,26.82,26.95,126901.0
2023-02-08 15:30:00,26.95,26.95,26.81,26.87,305184.0,26.95,26.95,26.81,26.87,305184.0
2023-02-09 09:30:00,27.23,27.44,27.08,27.19,37703.0,27.23,27.44,27.08,27.19,37703.0
2023-02-09 10:00:00,27.19,27.28,27.03,27.12,33306.0,27.19,27.28,27.03,27.12,33306.0
2023-02-09 10:30:00,27.11,27.22,27.09,27.14,13327.0,27.11,27.22,27.09,27.14,13327.0
2023-02-09 11:00:00,27.15,27.18,27.03,27.12,21402.0,27.15,27.18,27.03,27.12,21402.0
2023-02-09 11:30:00,27.1,27.11,26.84,26.84,32107.0,27.1,27.11,26.84,26.84,32107.0
2023-02-09 12:00:00,26.85,26.94,26.81,26.81,24975.0,26.85,26.94,26.81,26.81,24975.0
2023-02-09 12:30:00,26.8,26.82,26.69,26.82,42684.0,26.8,26.82,26.69,26.82,42684.0
2023-02-09 13:00:00,26.84,26.85,26.76,26.76,21415.0,26.84,26.85,26.76,26.76,21415.0
2023-02-09 13:30:00,26.76,26.83,26.71,26.72,21047.0,26.76,26.83,26.71,26.72,21047.0
2023-02-09 14:00:00,26.73,26.77,26.65,26.73,19150.0,26.73,26.77,26.65,26.73,19150.0
2023-02-09 14:30:00,26.73,26.76,26.67,26.75,20141.0,26.73,26.76,26.67,26.75,20141.0
2023-02-09 15:00:00,26.74,26.74,26.62,26.66,37877.0,26.74,26.74,26.62,26.66,37877.0
2023-02-09 15:30:00,26.66,26.67,26.41,26.42,251151.0,26.66,26.67,26.41,26.42,251151.0
2023-02-10 09:30:00,26.14,26.5,25.93,26.39,54624.0,26.14,26.5,25.93,26.39,54624.0
2023-02-10 10:00:00,26.36,26.75,26.35,26.72,36725.0,26.36,26.75,26.35,26.72,36725.0
2023-02-10 10:30:00,26.72,26.84,26.6,26.65,48067.0,26.72,26.84,26.6,26.65,48067.0
2023-02-10 11:00:00,26.66,26.72,26.55,26.65,27091.0,26.66,26.72,26.55,26.65,27091.0
2023-02-10 11:30:00,26.64,26.69,26.56,26.56,19918.0,26.64,26.69,26.56,26.56,19918.0
2023-02-10 12:00:00,26.54,26.59,26.48,26.49,42460.0,26.54,26.59,26.48,26.49,42460.0
2023-02-10 12:30:00,26.49,26.74,26.48,26.73,40917.0,26.49,26.74,26.48,26.73,40917.0
2023-02-10 13:00:00,26.73,26.76,26.68,26.71,22243.0,26.73,26.76,26.68,26.71,22243.0
2023-02-10 13:30:00,26.69,26.72,26.62,26.63,32883.0,26.69,26.72,26.62,26.63,32883.0
2023-02-10 14:00:00,26.62,26.71,26.62,26.67,29162.0,26.62,26.71,26.62,26.67,29162.0
2023-02-10 14:30:00,26.66,26.76,26.65,26.76,30236.0,26.66,26.76,26.65,26.76,30236.0
2023-02-10 15:00:00,26.76,26.78,26.65,26.67,55693.0,26.76,26.78,26.65,26.67,55693.0
2023-02-10 15:30:00,26.68,26.74,26.66,26.67,159052.0,26.68,26.74,26.66,26.67,159052.0
2023-02-13 09:30:00,26.56,26.74,26.4,26.73,20085.0,26.56,26.74,26.4,26.73,20085.0
2023-02-13 10:00:00,26.7,26.75,26.67,26.75,8403.0,26.7,26.75,26.67,26.75,8403.0
2023-02-13 10:30:00,26.75,27.05,26.74,26.99,24487.0,26.75,27.05,26.74,26.99,24487.0
2023-02-13 11:00:00,26.98,27.04,26.9,26.92,14086.0,26.98,27.04,26.9,26.92,14086.0
2023-02-13 11:30:00,26.91,27.1,26.91,27.09,17353.0,26.91,27.1,26.91,27.09,17353.0
2023-02-13 12:00:00,27.12,27.25,27.11,27.2,24877.0,27.12,27.25,27.11,27.2,24877.0
2023-02-13 12:30:00,27.21,27.24,27.09,27.12,23546.0,27.21,27.24,27.09,27.12,23546.0
2023-02-13 13:00:00,27.11,27.19,27.07,27.18,20201.0,27.11,27.19,27.07,27.18,20201.0
2023-02-13 13:30:00,27.2,27.23,27.11,27.14,22816.0,27.2,27.23,27.11,27.14,22816.0
2023-02-13 14:00:00,27.14,27.16,27.09,27.1,23772.0,27.14,27.16,27.09,27.1,23772.0
2023-02-13 14:30:00,27.11,27.14,27.04,27.11,31857.0,27.11,27.14,27.04,27.11,31857.0
2023-02-13 15:00:00,27.11,27.18,27.08,27.16,40876.0,27.11,27.18,27.08,27.16,40876.0
2023-02-13 15:30:00,27.16,27.34,27.13,27.29,157314.0,27.16,27.34,27.13,27.29,157314.0
2023-02-14 09:30:00,27.24,27.44,26.93,27.43,48245.0,27.24,27.44,26.93,27.43,48245.0
2023-02-14 10:00:00,27.45,27.73,27.43,27.46,76219.0,27.45,27.73,27.43,27.46,76219.0
2023-02-14 10:30:00,27.46,27.46,27.05,27.12,24000.0,27.46,27.46,27.05,27.12,24000.0
2023-02-14 11:00:00,27.1,27.26,27.07,27.1,32309.0,27.1,27.26,27.07,27.1,32309.0
2023-02-14 11:30:00,27.1,27.12,27.02,27.12,26082.0,27.1,27.12,27.02,27.12,26082.0
2023-02-14 12:00:00,27.12,27.32,27.12,27.3,25564.0,27.12,27.32,27.12,27.3,25564.0
2023-02-14 12:30:00,27.27,27.46,27.26,27.39,40930.0,27.27,27.46,27.26,27.39,40930.0
2023-02-14 13:00:00,27.4,27.64,27.4,27.55,34077.0,27.4,27.64,27.4,27.55,34077.0
2023-02-14 13:30:00,27.54,27.54,27.35,27.35,16550.0,27.54,27.54,27.35,27.35,16550.0
2023-02-14 14:00:00,27.35,27.41,27.26,27.33,20315.0,27.35,27.41,27.26,27.33,20315.0
2023-02-14 14:30:00,27.33,27.49,27.33,27.37,30196.0,27.33,27.49,27.33,27.37,30196.0
2023-02-14 15:00:00,27.37,27.49,27.35,27.41,56611.0,27.37,27.49,27.35,27.41,56611.0
2023-02-14 15:30:00,27.39,27.52,27.37,27.39,168060.0,27.39,27.52,27.37,27.39,168060.0
2023-02-15 09:30:00,27.3,27.45,27.12,27.21,31930.0,27.3,27.45,27.12,27.21,31930.0
2023-02-15 10:00:00,27.21,27.63,27.21,27.6,29676.0,27.21,27.63,27.21,27.6,29676.0
2023-02-15 10:30:00,27.61,27.73,27.59,27.63,37348.0,27.61,27.73,27.59,27.63,37348.0
2023-02-15 11:00:00,27.62,27.86,27.61,27.86,29526.0,27.62,27.86,27.61,27.86,29526.0
2023-02-15 11:30:00,27.87,27.99,27.85,27.87,22771.0,27.87,27.99,27.85,27.87,22771.0
2023-02-15 12:00:00,27.88,27.9,27.76,27.77,19993.0,27.88,27.9,27.76,27.77,19993.0
2023-02-15 12:30:00,27.77,27.82,27.72,27.78,19413.0,27.77,27.82,27.72,27.78,19413.0
2023-02-15 13:00:00,27.79,27.82,27.75,27.79,25304.0,27.79,27.82,27.75,27.79,25304.0
2023-02-15 13:30:00,27.8,27.9,27.76,27.88,22022.0,27.8,27.9,27.76,27.88,22022.0
2023-02-15 14:00:00,27.88,27.96,27.85,27.92,23852.0,27.88,27.96,27.85,27.92,23852.0
2023-02-15 14:30:00,27.93,27.94,27.86,27.87,23839.0,27.93,27.94,27.86,27.87,23839.0
2023-02-15 15:00:00,27.88,27.99,27.86,27.92,54067.0,27.88,27.99,27.86,27.92,54067.0
2023-02-15 15:30:00,27.92,27.98,27.89,27.96,162898.0,27.92,27.98,27.89,27.96,162898.0
2023-02-16 09:30:00,27.47,27.67,27.4,27.53,57085.0,27.47,27.67,27.4,27.53,57085.0
2023-02-16 10:00:00,27.53,27.66,27.48,27.65,19018.0,27.53,27.66,27.48,27.65,19018.0
2023-02-16 10:30:00,27.66,27.83,27.64,27.79,26981.0,27.66,27.83,27.64,27.79,26981.0
2023-02-16 11:00:00,27.8,27.85,27.67,27.72,19657.0,27.8,27.85,27.67,27.72,19657.0
2023-02-16 11:30:00,27.72,27.79,27.59,27.62,21373.0,27.72,27.79,27.59,27.62,21373.0
2023-02-16 12:00:00,27.63,27.75,27.6,27.72,21015.0,27.63,27.75,27.6,27.72,21015.0
2023-02-16 12:30:00,27.73,27.81,27.72,27.77,20732.0,27.73,27.81,27.72,27.77,20732.0
2023-02-16 13:00:00,27.78,27.82,27.75,27.75,25054.0,27.78,27.82,27.75,27.75,25054.0
2023-02-16 13:30:00,27.76,27.9,27.75,27.86,45507.0,27.76,27.9,27.75,27.86,45507.0
2023-02-16 14:00:00,27.87,27.98,27.87,27.98,47794.0,27.87,27.98,27.87,27.98,47794.0
2023-02-16 14:30:00,27.98,28.01,27.94,28.0,38345.0,27.98,28.01,27.94,28.0,38345.0
2023-02-16 15:00:00,28.0,28.06,27.9,27.95,86353.0,28.0,28.06,27.9,27.95,86353.0
2023-02-16 15:30:00,27.95,27.99,27.83,27.84,280260.0,27.95,27.99,27.83,27.84,280260.0
2023-02-17 09:30:00,28.07,28.13,27.85,28.13,86887.0,28.07,28.13,27.85,28.13,86887.0
2023-02-17 10:00:00,28.12,28.27,28.09,28.1,27255.0,28.12,28.27,28.09,28.1,27255.0
2023-02-17 10:30:00,28.11,28.29,28.1,28.23,47978.0,28.11,28.29,28.1,28.23,47978.0
2023-02-17 11:00:00,28.23,28.25,28.07,28.08,38377.0,28.23,28.25,28.07,28.08,38377.0
2023-02-17 11:30:00,28.07,28.19,28.01,28.18,45566.0,28.07,28.19,28.01,28.18,45566.0
2023-02-17 12:00:00,28.18,28.28,28.14,28.2,48482.0,28.18,28.28,28.14,28.2,48482.0
2023-02-17 12:30:00,28.21,28.23,28.14,28.19,29461.0,28.21,28.23,28.14,28.19,29461.0
2023-02-17 13:00:00,28.19,28.35,28.13,28.35,61384.0,28.19,28.35,28.13,28.35,61384.0
2023-02-17 13:30:00,28.34,28.41,28.32,28.4,78900.0,28.34,28.41,28.32,28.4,78900.0
2023-02-17 14:00:00,28.4,28.52,28.39,28.51,76857.0,28.4,28.52,28.39,28.51,76857.0
2023-02-17 14:30:00,28.51,28.54,28.45,28.52,78569.0,28.51,28.54,28.45,28.52,78569.0
2023-02-17 15:00:00,28.52,28.57,28.4,28.41,115850.0,28.52,28.57,28.4,28.41,115850.0
2023-02-17 15:30:00,28.41,28.51,28.34,28.45,325663.0,28.41,28.51,28.34,28.45,325663.0
2023-02-21 09:30:00,27.94,28.13,27.66,27.71,112362.0,27.94,28.13,27.66,27.71,112362.0
2023-02-21 10:00:00,27.7,27.85,27.42,27.49,139924.0,27.7,27.85,27.42,27.49,139924.0
2023-02-21 10:30:00,27.48,27.48,27.2,27.24,74528.0,27.48,27.48,27.2,27.24,74528.0
2023-02-21 11:00:00,27.26,27.34,27.2,27.22,72180.0,27.26,27.34,27.2,27.22,72180.0
2023-02-21 11:30:00,27.23,27.23,26.86,26.86,72154.0,27.23,27.23,26.86,26.86,72154.0
2023-02-21 12:00:00,26.86,26.86,26.6,26.76,95640.0,26.86,26.86,26.6,26.76,95640.0
2023-02-21 12:30:00,26.77,26.88,26.77,26.87,91881.0,26.77,26.88,26.77,26.87,91881.0
2023-02-21 13:00:00,26.86,26.87,26.65,26.66,44107.0,26.86,26.87,26.65,26.66,44107.0
2023-02-21 13:30:00,26.65,26.67,26.49,26.51,56924.0,26.65,26.67,26.49,26.51,56924.0
2023-02-21 14:00:00,26.52,26.58,26.43,26.44,45952.0,26.52,26.58,26.43,26.44,45952.0
2023-02-21 14:30:00,26.43,26.52,26.38,26.4,61491.0,26.43,26.52,26.38,26.4,61491.0
2023-02-21 15:00:00,26.41,26.52,26.28,26.51,100991.0,26.41,26.52,26.28,26.51,100991.0
2023-02-21 15:30:00,26.51,26.66,26.44,26.51,447618.0,26.51,26.66,26.44,26.51,447618.0
2023-02-22 09:30:00,26.36,26.44,25.76,26.14,192898.0,26.36,26.44,25.76,26.14,192898.0
2023-02-22 10:00:00,26.14,26.29,26.06,26.11,74715.0,26.14,26.29,26.06,26.11,74715.0
2023-02-22 10:30:00,26.1,26.29,26.04,26.15,93567.0,26.1,26.29,26.04,26.15,93567.0
2023-02-22 11:00:00,26.16,26.37,26.16,26.31,56077.0,26.16,26.37,26.16,26.31,56077.0
2023-02-22 11:30:00,26.3,26.35,26.17,26.21,44722.0,26.3,26.35,26.17,26.21,44722.0
2023-02-22 12:00:00,26.21,26.34,26.16,26.3,41202.0,26.21,26.34,26.16,26.3,41202.0
2023-02-22 12:30:00,26.3,26.31,26.09,26.09,57659.0,26.3,26.31,26.09,26.09,57659.0
2023-02-22 13:00:00,26.09,26.16,25.99,26.14,68175.0,26.09,26.16,25.99,26.14,68175.0
2023-02-22 13:30:00,26.14,26.21,26.05,26.15,59001.0,26.14,26.21,26.05,26.15,59001.0
2023-02-22 14:00:00,26.14,26.31,26.05,26.25,51403.0,26.14,26.31,26.05,26.25,51403.0
2023-02-22 14:30:00,26.23,26.32,26.16,26.16,70756.0,26.23,26.32,26.16,26.16,70756.0
2023-02-22 15:00:00,26.16,26.39,26.13,26.33,84144.0,26.16,26.39,26.13,26.33,84144.0
2023-02-22 15:30:00,26.33,26.43,26.27,26.35,360949.0,26.33,26.43,26.27,26.35,360949.0
2023-02-23 09:30:00,26.34,26.45,26.2,26.32,44603.0,26.34,26.45,26.2,26.32,44603.0
2023-02-23 10:00:00,26.34,26.49,26.32,26.37,34113.0,26.34,26.49,26.32,26.37,34113.0
2023-02-23 10:30:00,26.33,26.33,26.03,26.08,33295.0,26.33,26.33,26.03,26.08,33295.0
2023-02-23 11:00:00,26.1,26.11,25.92,25.94,27950.0,26.1,26.11,25.92,25.94,27950.0
2023-02-23 11:30:00,25.94,25.95,25.84,25.86,28462.0,25.94,25.95,25.84,25.86,28462.0
2023-02-23 12:00:00,25.86,26.16,25.85,26.14,51397.0,25.86,26.16,25.85,26.14,51397.0
2023-02-23 12:30:00,26.14,26.24,26.1,26.17,39125.0,26.14,26.24,26.1,26.17,39125.0
2023-02-23 13:00:00,26.17,26.19,26.03,26.04,103892.0,26.17,26.19,26.03,26.04,103892.0
2023-02-23 13:30:00,26.04,26.37,26.03,26.32,101026.0,26.04,26.37,26.03,26.32,101026.0
2023-02-23 14:00:00,26.33,26.4,26.28,26.34,50025.0,26.33,26.4,26.28,26.34,50025.0
2023-02-23 14:30:00,26.34,26.39,26.29,26.35,43076.0,26.34,26.39,26.29,26.35,43076.0
2023-02-23 15:00:00,26.35,26.48,26.34,26.46,66369.0,26.35,26.48,26.34,26.46,66369.0
2023-02-23 15:30:00,26.46,26.59,26.41,26.44,207793.0,26.46,26.59,26.41,26.44,207793.0
2023-02-24 09:30:00,26.0,26.0,25.64,25.89,71052.0,26.0,26.0,25.64,25.89,71052.0
2023-02-24 10:00:00,25.87,26.05,25.73,25.88,90002.0,25.87,26.05,25.73,25.88,90002.0
2023-02-24 10:30:00,25.87,26.0,25.85,25.99,101339.0,25.87,26.0,25.85,25.99,101339.0
2023-02-24 11:00:00,26.02,26.33,25.9,26.3,53090.0,26.02,26.33,25.9,26.3,53090.0
2023-02-24 11:30:00,26.31,26.52,26.26,26.49,39474.0,26.31,26.52,26.26,26.49,39474.0
2023-02-24 12:00:00,26.48,26.51,26.37,26.46,27663.0,26.48,26.51,26.37,26.46,27663.0
2023-02-24 12:30:00,26.48,26.52,26.4,26.47,33804.0,26.48,26.52,26.4,26.47,33804.0
2023-02-24 13:00:00,26.45,26.55,26.45,26.52,35961.0,26.45,26.55,26.45,26.52,35961.0
2023-02-24 13:30:00,26.51,26.61,26.48,26.59,53710.0,26.51,26.61,26.48,26.59,53710.0
2023-02-24 14:00:00,26.61,26.79,26.61,26.79,43467.0,26.61,26.79,26.61,26.79,43467.0
2023-02-24 14:30:00,26.8,26.87,26.72,26.87,38103.0,26.8,26.87,26.72,26.87,38103.0
2023-02-24 15:00:00,26.87,26.94,26.84,26.89,62570.0,26.87,26.94,26.84,26.89,62570.0
2023-02-24 15:30:00,26.9,26.91,26.78,26.88,291890.0,26.9,26.91,26.78,26.88,291890.0
2023-02-27 09:30:00,27.14,27.41,27.07,27.4,58553.0,27.14,27.41,27.07,27.4,58553.0
2023-02-27 10:00:00,27.45,27.5,27.29,27.36,39612.0,27.45,27.5,27.29,27.36,39612.0
2023-02-27 10:30:00,27.35,27.39,27.1,27.13,113619.0,27.35,27.39,27.1,27.13,113619.0
2023-02-27 11:00:00,27.14,27.3,27.14,27.2,49454.0,27.14,27.3,27.14,27.2,49454.0
2023-02-27 11:30:00,27.2,27.21,27.03,27.06,38875.0,27.2,27.21,27.03,27.06,38875.0
2023-02-27 12:00:00,27.08,27.09,26.91,26.97,34708.0,27.08,27.09,26.91,26.97,34708.0
2023-02-27 12:30:00,26.97,27.0,26.91,26.93,60089.0,26.97,27.0,26.91,26.93,60089.0
2023-02-27 13:00:00,26.94,26.97,26.89,26.93,34659.0,26.94,26.97,26.89,26.93,34659.0
2023-02-27 13:30:00,26.93,26.96,26.79,26.91,142907.0,26.93,26.96,26.79,26.91,142907.0
2023-02-27 14:00:00,26.91,26.96,26.82,26.83,49853.0,26.91,26.96,26.82,26.83,49853.0
2023-02-27 14:30:00,26.84,26.86,26.71,26.77,58998.0,26.84,26.86,26.71,26.77,58998.0
2023-02-27 15:00:00,26.77,26.79,26.66,26.7,77063.0,26.77,26.79,26.66,26.7,77063.0
2023-02-27 15:30:00,26.69,26.88,26.64,26.84,274190.0,26.69,26.88,26.64,26.84,274190.0
2023-02-28 09:30:00,26.96,27.39,26.68,27.28,80481.0,26.96,27.39,26.68,27.28,80481.0
2023-02-28 10:00:00,27.27,27.57,27.25,27.31,69915.0,27.27,27.57,27.25,27.31,69915.0
2023-02-28 10:30:00,27.32,27.37,27.22,27.28,31918.0,27.32,27.37,27.22,27.28,31918.0
2023-02-28 11:00:00,27.29,27.5,27.28,27.47,28244.0,27.29,27.5,27.28,27.47,28244.0
2023-02-28 11:30:00,27.47,27.49,27.26,27.27,28175.0,27.47,27.49,27.26,27.27,28175.0
2023-02-28 12:00:00,27.27,27.33,27.18,27.29,28888.0,27.27,27.33,27.18,27.29,28888.0
2023-02-28 12:30:00,27.28,27.33,27.23,27.33,28574.0,27.28,27.33,27.23,27.33,28574.0
2023-02-28 13:00:00,27.34,27.41,27.31,27.41,38459.0,27.34,27.41,27.31,27.41,38459.0
2023-02-28 13:30:00,27.41,27.41,27.26,27.35,44873.0,27.41,27.41,27.26,27.35,44873.0
2023-02-28 14:00:00,27.35,27.37,27.14,27.14,45926.0,27.35,27.37,27.14,27.14,45926.0
2023-02-28 14:30:00,27.14,27.22,27.0,27.02,74911.0,27.14,27.22,27.0,27.02,74911.0
2023-02-28 15:00:00,27.02,27.08,26.93,27.01,122995.0,27.02,27.08,26.93,27.01,122995.0
2023-02-28 15:30:00,27.01,27.09,26.93,26.93,477361.0,27.01,27.09,26.93,26.93,477361.0
2023-03-01 09:30:00,28.66,28.92,27.23,27.77,295126.0,28.66,28.92,27.23,27.77,295126.0
2023-03-01 10:00:00,27.73,27.84,27.03,27.21,211164.0,27.73,27.84,27.03,27.21,211164.0
2023-03-01 10:30:00,27.18,27.54,27.08,27.14,211376.0,27.18,27.54,27.08,27.14,211376.0
2023-03-01 11:00:00,27.14,27.14,26.87,27.08,109296.0,27.14,27.14,26.87,27.08,109296.0
2023-03-01 11:30:00,27.1,27.43,27.0,27.43,124156.0,27.1,27.43,27.0,27.43,124156.0
2023-03-01 12:00:00,27.43,27.86,27.42,27.71,171188.0,27.43,27.86,27.42,27.71,171188.0
2023-03-01 12:30:00,27.72,27.86,27.52,27.53,196145.0,27.72,27.86,27.52,27.53,196145.0
2023-03-01 13:00:00,27.53,27.67,27.43,27.43,75508.0,27.53,27.67,27.43,27.43,75508.0
2023-03-01 13:30:00,27.43,27.52,27.35,27.45,101627.0,27.43,27.52,27.35,27.45,101627.0
2023-03-01 14:00:00,27.44,27.48,27.04,27.09,108364.0,27.44,27.48,27.04,27.09,108364.0
2023-03-01 14:30:00,27.08,27.37,27.06,27.32,82412.0,27.08,27.37,27.06,27.32,82412.0
2023-03-01 15:00:00,27.31,27.47,27.26,27.47,145338.0,27.31,27.47,27.26,27.47,145338.0
2023-03-01 15:30:00,27.48,27.51,27.26,27.28,526581.0,27.48,27.51,27.26,27.28,526581.0
2023-03-02 09:30:00,27.23,27.7,27.04,27.62,92577.0,27.23,27.7,27.04,27.62,92577.0
2023-03-02 10:00:00,27.62,27.86,27.59,27.69,58713.0,27.62,27.86,27.59,27.69,58713.0
2023-03-02 10:30:00,27.67,27.73,27.42,27.52,77266.0,27.67,27.73,27.42,27.52,77266.0
2023-03-02 11:00:00,27.53,27.6,27.44,27.45,59242.0,27.53,27.6,27.44,27.45,59242.0
2023-03-02 11:30:00,27.46,27.5,27.38,27.45,61948.0,27.46,27.5,27.38,27.45,61948.0
2023-03-02 12:00:00,27.46,27.54,27.4,27.5,51590.0,27.46,27.54,27.4,27.5,51590.0
2023-03-02 12:30:00,27.49,27.56,27.45,27.48,42656.0,27.49,27.56,27.45,27.48,42656.0
2023-03-02 13:00:00,27.48,27.51,27.42,27.43,36840.0,27.48,27.51,27.42,27.43,36840.0
2023-03-02 13:30:00,27.43,27.52,27.42,27.52,60870.0,27.43,27.52,27.42,27.52,60870.0
2023-03-02 14:00:00,27.52,27.71,27.52,27.61,70019.0,27.52,27.71,27.52,27.61,70019.0
2023-03-02 14:30:00,27.61,27.62,27.48,27.5,55114.0,27.61,27.62,27.48,27.5,55114.0
2023-03-02 15:00:00,27.5,27.69,27.47,27.68,91514.0,27.5,27.69,27.47,27.68,91514.0
2023-03-02 15:30:00,27.69,27.75,27.58,27.66,360988.0,27.69,27.75,27.58,27.66,360988.0
2023-03-03 09:30:00,27.71,27.76,27.17,27.29,162544.0,27.71,27.76,27.17,27.29,162544.0
2023-03-03 10:00:00,27.27,27.59,27.23,27.56,86977.0,27.27,27.59,27.23,27.56,86977.0
2023-03-03 10:30:00,27.57,27.73,27.55,27.56,66368.0,27.57,27.73,27.55,27.56,66368.0
2023-03-03 11:00:00,27.56,27.57,27.3,27.41,65163.0,27.56,27.57,27.3,27.41,65163.0
2023-03-03 11:30:00,27.41,27.6,27.39,27.6,43794.0,27.41,27.6,27.39,27.6,43794.0
2023-03-03 12:00:00,27.61,27.61,27.46,27.51,40041.0,27.61,27.61,27.46,27.51,40041.0
2023-03-03 12:30:00,27.52,27.58,27.46,27.46,41806.0,27.52,27.58,27.46,27.46,41806.0
2023-03-03 13:00:00,27.46,27.57,27.45,27.46,56412.0,27.46,27.57,27.45,27.46,56412.0
2023-03-03 13:30:00,27.46,27.52,27.44,27.48,65056.0,27.46,27.52,27.44,27.48,65056.0
2023-03-03 14:00:00,27.48,27.58,27.44,27.47,51063.0,27.48,27.58,27.44,27.47,51063.0
2023-03-03 14:30:00,27.48,27.57,27.42,27.53,85991.0,27.48,27.57,27.42,27.53,85991.0
2023-03-03 15:00:00,27.53,27.53,27.34,27.49,84506.0,27.53,27.53,27.34,27.49,84506.0
2023-03-03 15:30:00,27.5,27.7,27.5,27.7,209257.0,27.5,27.7,27.5,27.7,209257.0
2023-03-06 09:30:00,27.74,27.95,27.57,27.86,52994.0,27.74,27.95,27.57,27.86,52994.0
2023-03-06 10:00:00,27.85,27.99,27.74,27.92,41695.0,27.85,27.99,27.74,27.92,41695.0
2023-03-06 10:30:00,27.92,27.94,27.77,27.8,40991.0,27.92,27.94,27.77,27.8,40991.0
2023-03-06 11:00:00,27.81,27.82,27.66,27.68,38325.0,27.81,27.82,27.66,27.68,38325.0
2023-03-06 11:30:00,27.69,27.75,27.65,27.66,23235.0,27.69,27.75,27.65,27.66,23235.0
2023-03-06 12:00:00,27.65,27.68,27.57,27.62,33137.0,27.65,27.68,27.57,27.62,33137.0
2023-03-06 12:30:00,27.62,27.62,27.26,27.26,60970.0,27.62,27.62,27.26,27.26,60970.0
2023-03-06 13:00:00,27.27,27.28,26.89,26.98,120040.0,27.27,27.28,26.89,26.98,120040.0
2023-03-06 13:30:00,26.96,27.0,26.83,26.85,91242.0,26.96,27.0,26.83,26.85,91242.0
2023-03-06 14:00:00,26.84,27.1,26.82,26.99,89862.0,26.84,27.1,26.82,26.99,89862.0
2023-03-06 14:30:00,26.98,26.99,26.87,26.93,77785.0,26.98,26.99,26.87,26.93,77785.0
2023-03-06 15:00:00,26.94,26.95,26.75,26.78,105550.0,26.94,26.95,26.75,26.78,105550.0
2023-03-06 15:30:00,26.79,26.97,26.76,26.95,363236.0,26.79,26.97,26.76,26.95,363236.0
2023-03-07 09:30:00,26.99,27.1,26.76,26.89,162865.0,26.99,27.1,26.76,26.89,162865.0
2023-03-07 10:00:00,26.87,26.87,26.21,26.43,177322.0,26.87,26.87,26.21,26.43,177322.0
2023-03-07 10:30:00,26.44,26.71,26.44,26.54,67799.0,26.44,26.71,26.44,26.54,67799.0
2023-03-07 11:00:00,26.53,26.63,26.44,26.44,68973.0,26.53,26.63,26.44,26.44,68973.0
2023-03-07 11:30:00,26.44,26.69,26.44,26.69,73011.0,26.44,26.69,26.44,26.69,73011.0
2023-03-07 12:00:00,26.68,26.85,26.59,26.73,121635.0,26.68,26.85,26.59,26.73,121635.0
2023-03-07 12:30:00,26.73,26.89,26.72,26.84,49906.0,26.73,26.89,26.72,26.84,49906.0
2023-03-07 13:00:00,26.84,26.84,26.73,26.75,38653.0,26.84,26.84,26.73,26.75,38653.0
2023-03-07 13:30:00,26.75,26.81,26.7,26.75,46023.0,26.75,26.81,26.7,26.75,46023.0
2023-03-07 14:00:00,26.75,26.85,26.75,26.79,62508.0,26.75,26.85,26.75,26.79,62508.0
2023-03-07 14:30:00,26.79,26.8,26.68,26.78,67079.0,26.79,26.8,26.68,26.78,67079.0
2023-03-07 15:00:00,26.78,26.88,26.76,26.77,87105.0,26.78,26.88,26.76,26.77,87105.0
2023-03-07 15:30:00,26.77,26.87,26.7,26.86,354061.0,26.77,26.87,26.7,26.86,354061.0
2023-03-08 09:30:00,27.01,27.01,26.69,26.83,34268.0,27.01,27.01,26.69,26.83,34268.0
2023-03-08 10:00:00,26.84,26.86,26.67,26.84,33094.0,26.84,26.86,26.67,26.84,33094.0
2023-03-08 10:30:00,26.83,26.9,26.77,26.81,22387.0,26.83,26.9,26.77,26.81,22387.0
2023-03-08 11:00:00,26.83,26.9,26.77,26.82,23659.0,26.83,26.9,26.77,26.82,23659.0
2023-03-08 11:30:00,26.83,26.96,26.73,26.75,49885.0,26.83,26.96,26.73,26.75,49885.0
2023-03-08 12:00:00,26.75,26.76,26.62,26.67,45125.0,26.75,26.76,26.62,26.67,45125.0
2023-03-08 12:30:00,26.67,26.67,26.56,26.6,23331.0,26.67,26.67,26.56,26.6,23331.0
2023-03-08 13:00:00,26.6,26.62,26.51,26.57,27482.0,26.6,26.62,26.51,26.57,27482.0
2023-03-08 13:30:00,26.56,26.59,26.48,26.51,39827.0,26.56,26.59,26.48,26.51,39827.0
2023-03-08 14:00:00,26.51,26.59,26.51,26.55,28413.0,26.51,26.59,26.51,26.55,28413.0
2023-03-08 14:30:00,26.55,26.6,26.51,26.54,33573.0,26.55,26.6,26.51,26.54,33573.0
2023-03-08 15:00:00,26.55,26.65,26.53,26.65,47389.0,26.55,26.65,26.53,26.65,47389.0
2023-03-08 15:30:00,26.66,27.11,26.65,27.11,379744.0,26.66,27.11,26.65,27.11,379744.0
2023-03-09 09:30:00,27.03,27.19,26.98,26.99,24882.0,27.03,27.19,26.98,26.99,24882.0
2023-03-09 10:00:00,27.0,27.15,26.93,26.94,23422.0,27.0,27.15,26.93,26.94,23422.0
2023-03-09 10:30:00,26.95,27.05,26.94,27.02,28768.0,26.95,27.05,26.94,27.02,28768.0
2023-03-09 11:00:00,27.02,27.03,26.9,26.99,28243.0,27.02,27.03,26.9,26.99,28243.0
2023-03-09 11:30:00,26.98,27.0,26.74,26.76,36299.0,26.98,27.0,26.74,26.76,36299.0
2023-03-09 12:00:00,26.75,26.75,26.53,26.75,57854.0,26.75,26.75,26.53,26.75,57854.0
2023-03-09 12:30:00,26.75,26.76,26.64,26.74,30609.0,26.75,26.76,26.64,26.74,30609.0
2023-03-09 13:00:00,26.73,26.85,26.67,26.71,26629.0,26.73,26.85,26.67,26.71,26629.0
2023-03-09 13:30:00,26.71,26.8,26.66,26.8,28813.0,26.71,26.8,26.66,26.8,28813.0
2023-03-09 14:00:00,26.81,27.08,26.77,27.03,68373.0,26.81,27.08,26.77,27.03,68373.0
2023-03-09 14:30:00,27.03,27.11,26.98,27.0,52785.0,27.03,27.11,26.98,27.0,52785.0
2023-03-09 15:00:00,27.01,27.02,26.74,26.78,73518.0,27.01,27.02,26.74,26.78,73518.0
2023-03-09 15:30:00,26.76,26.85,26.7,26.83,370003.0,26.76,26.85,26.7,26.83,370003.0
2023-03-10 09:30:00,26.41,26.41,26.09,26.33,63599.0,26.41,26.41,26.09,26.33,63599.0
2023-03-10 10:00:00,26.29,26.48,26.24,26.38,40577.0,26.29,26.48,26.24,26.38,40577.0
2023-03-10 10:30:00,26.39,26.9,26.39,26.83,94796.0,26.39,26.9,26.39,26.83,94796.0
2023-03-10 11:00:00,26.82,27.06,26.82,27.05,56154.0,26.82,27.06,26.82,27.05,56154.0
2023-03-10 11:30:00,27.06,27.13,26.95,27.0,59805.0,27.06,27.13,26.95,27.0,59805.0
2023-03-10 12:00:00,27.0,27.11,26.95,27.04,68718.0,27.0,27.11,26.95,27.04,68718.0
2023-03-10 12:30:00,27.05,27.22,27.02,27.08,109784.0,27.05,27.22,27.02,27.08,109784.0
2023-03-10 13:00:00,27.09,27.13,26.8,26.85,88785.0,27.09,27.13,26.8,26.85,88785.0
2023-03-10 13:30:00,26.84,26.85,26.66,26.71,105239.0,26.84,26.85,26.66,26.71,105239.0
2023-03-10 14:00:00,26.72,27.06,26.72,26.78,142757.0,26.72,27.06,26.72,26.78,142757.0
2023-03-10 14:30:00,26.78,26.91,26.74,26.75,123470.0,26.78,26.91,26.74,26.75,123470.0
2023-03-10 15:00:00,26.75,26.77,26.53,26.7,160816.0,26.75,26.77,26.53,26.7,160816.0
2023-03-10 15:30:00,26.7,27.0,26.68,26.95,587571.0,26.7,27.0,26.68,26.95,587571.0
2023-03-13 09:30:00,26.34,26.5,25.64,25.8,110825.0,26.34,26.5,25.64,25.8,110825.0
2023-03-13 10:00:00,25.76,25.9,25.55,25.62,75682.0,25.76,25.9,25.55,25.62,75682.0
2023-03-13 10:30:00,25.63,25.82,25.41,25.8,67636.0,25.63,25.82,25.41,25.8,67636.0
2023-03-13 11:00:00,25.76,26.41,25.74,26.41,95174.0,25.76,26.41,25.74,26.41,95174.0
2023-03-13 11:30:00,26.4,26.57,26.26,26.57,98452.0,26.4,26.57,26.26,26.57,98452.0
2023-03-13 12:00:00,26.59,26.68,26.33,26.4,111308.0,26.59,26.68,26.33,26.4,111308.0
2023-03-13 12:30:00,26.39,26.43,25.97,25.98,62983.0,26.39,26.43,25.97,25.98,62983.0
2023-03-13 13:00:00,25.98,26.06,25.87,25.94,39188.0,25.98,26.06,25.87,25.94,39188.0
2023-03-13 13:30:00,25.94,26.18,25.94,26.06,78274.0,25.94,26.18,25.94,26.06,78274.0
2023-03-13 14:00:00,26.07,26.22,25.95,26.17,61114.0,26.07,26.22,25.95,26.17,61114.0
2023-03-13 14:30:00,26.18,26.31,26.18,26.27,85540.0,26.18,26.31,26.18,26.27,85540.0
2023-03-13 15:00:00,26.27,26.32,26.08,26.14,134108.0,26.27,26.32,26.08,26.14,134108.0
2023-03-13 15:30:00,26.14,26.37,25.67,25.76,568859.0,26.14,26.37,25.67,25.76,568859.0
2023-03-14 09:30:00,26.35,26.64,26.16,26.27,195685.0,26.35,26.64,26.16,26.27,195685.0
2023-03-14 10:00:00,26.26,26.44,26.05,26.42,80684.0,26.26,26.44,26.05,26.42,80684.0
2023-03-14 10:30:00,26.39,26.68,26.38,26.57,66340.0,26.39,26.68,26.38,26.57,66340.0
2023-03-14 11:00:00,26.59,26.72,26.58,26.63,83644.0,26.59,26.72,26.58,26.63,83644.0
2023-03-14 11:30:00,26.64,26.7,26.57,26.58,37088.0,26.64,26.7,26.57,26.58,37088.0
2023-03-14 12:00:00,26.58,26.64,26.47,26.47,54258.0,26.58,26.64,26.47,26.47,54258.0
2023-03-14 12:30:00,26.45,26.55,26.45,26.48,30169.0,26.45,26.55,26.45,26.48,30169.0
2023-03-14 13:00:00,26.48,26.48,26.04,26.05,72098.0,26.48,26.48,26.04,26.05,72098.0
2023-03-14 13:30:00,26.05,26.05,25.79,25.8,58301.0,26.05,26.05,25.79,25.8,58301.0
2023-03-14 14:00:00,25.81,25.82,25.62,25.81,73613.0,25.81,25.82,25.62,25.81,73613.0
2023-03-14 14:30:00,25.81,25.85,25.73,25.74,48442.0,25.81,25.85,25.73,25.74,48442.0
2023-03-14 15:00:00,25.75,25.77,25.49,25.56,126719.0,25.75,25.77,25.49,25.56,126719.0
2023-03-14 15:30:00,25.58,25.82,25.57,25.81,410067.0,25.58,25.82,25.57,25.81,410067.0
2023-03-15 09:30:00,25.06,25.4,24.73,24.8,178226.0,25.06,25.4,24.73,24.8,178226.0
2023-03-15 10:00:00,24.82,25.22,24.76,25.2,50861.0,24.82,25.22,24.76,25.2,50861.0
2023-03-15 10:30:00,25.2,25.29,25.05,25.17,90405.0,25.2,25.29,25.05,25.17,90405.0
2023-03-15 11:00:00,25.17,25.39,25.09,25.35,83809.0,25.17,25.39,25.09,25.35,83809.0
2023-03-15 11:30:00,25.34,25.44,25.25,25.28,47190.0,25.34,25.44,25.25,25.28,47190.0
2023-03-15 12:00:00,25.28,25.34,25.11,25.19,55231.0,25.28,25.34,25.11,25.19,55231.0
2023-03-15 12:30:00,25.18,25.28,25.1,25.15,56512.0,25.18,25.28,25.1,25.15,56512.0
2023-03-15 13:00:00,25.14,25.3,25.12,25.28,44316.0,25.14,25.3,25.12,25.28,44316.0
2023-03-15 13:30:00,25.27,25.32,25.11,25.25,56264.0,25.27,25.32,25.11,25.25,56264.0
2023-03-15 14:00:00,25.25,25.66,25.16,25.58,140513.0,25.25,25.66,25.16,25.58,140513.0
2023-03-15 14:30:00,25.6,25.7,25.52,25.68,87374.0,25.6,25.7,25.52,25.68,87374.0
2023-03-15 15:00:00,25.7,25.73,25.49,25.67,83940.0,25.7,25.73,25.49,25.67,83940.0
2023-03-15 15:30:00,25.66,25.69,25.45,25.64,334823.0,25.66,25.69,25.45,25.64,334823.0
2023-03-16 09:30:00,25.23,25.51,24.9,25.48,108008.0,25.23,25.51,24.9,25.48,108008.0
2023-03-16 10:00:00,25.49,25.55,25.12,25.21,126678.0,25.49,25.55,25.12,25.21,126678.0
2023-03-16 10:30:00,25.21,25.63,25.12,25.55,166884.0,25.21,25.63,25.12,25.55,166884.0
2023-03-16 11:00:00,25.56,25.94,25.53,25.93,144409.0,25.56,25.94,25.53,25.93,144409.0
2023-03-16 11:30:00,25.94,26.15,25.84,26.08,101360.0,25.94,26.15,25.84,26.08,101360.0
2023-03-16 12:00:00,26.05,26.06,25.82,25.97,78439.0,26.05,26.06,25.82,25.97,78439.0
2023-03-16 12:30:00,25.97,26.15,25.96,26.15,57052.0,25.97,26.15,25.96,26.15,57052.0
2023-03-16 13:00:00,26.17,26.22,26.11,26.19,69380.0,26.17,26.22,26.11,26.19,69380.0
2023-03-16 13:30:00,26.19,26.19,26.0,26.15,64439.0,26.19,26.19,26.0,26.15,64439.0
2023-03-16 14:00:00,26.16,26.28,26.07,26.27,96152.0,26.16,26.28,26.07,26.27,96152.0
2023-03-16 14:30:00,26.27,26.29,26.12,26.29,92773.0,26.27,26.29,26.12,26.29,92773.0
2023-03-16 15:00:00,26.29,26.38,26.27,26.33,94857.0,26.29,26.38,26.27,26.33,94857.0
2023-03-16 15:30:00,26.33,26.33,26.03,26.16,337626.0,26.33,26.33,26.03,26.16,337626.0
2023-03-17 09:30:00,25.82,26.12,25.74,26.11,135441.0,25.82,26.12,25.74,26.11,135441.0
2023-03-17 10:00:00,26.12,26.26,25.96,25.97,37198.0,26.12,26.26,25.96,25.97,37198.0
2023-03-17 10:30:00,25.98,26.02,25.86,25.92,28119.0,25.98,26.02,25.86,25.92,28119.0
2023-03-17 11:00:00,25.91,26.05,25.83,25.92,60605.0,25.91,26.05,25.83,25.92,60605.0
2023-03-17 11:30:00,25.91,25.98,25.86,25.97,43986.0,25.91,25.98,25.86,25.97,43986.0
2023-03-17 12:00:00,25.97,26.06,25.95,26.01,31086.0,25.97,26.06,25.95,26.01,31086.0
2023-03-17 12:30:00,26.03,26.08,25.94,26.02,34437.0,26.03,26.08,25.94,26.02,34437.0
2023-03-17 13:00:00,26.02,26.08,25.95,25.98,29121.0,26.02,26.08,25.95,25.98,29121.0
2023-03-17 13:30:00,25.99,26.03,25.83,25.84,35155.0,25.99,26.03,25.83,25.84,35155.0
2023-03-17 14:00:00,25.85,25.97,25.68,25.7,45328.0,25.85,25.97,25.68,25.7,45328.0
2023-03-17 14:30:00,25.69,25.75,25.63,25.69,43890.0,25.69,25.75,25.63,25.69,43890.0
2023-03-17 15:00:00,25.69,25.92,25.66,25.91,66125.0,25.69,25.92,25.66,25.91,66125.0
2023-03-17 15:30:00,25.91,25.92,25.74,25.91,281944.0,25.91,25.92,25.74,25.91,281944.0
2023-03-20 09:30:00,26.14,26.92,26.04,26.91,218975.0,26.14,26.92,26.04,26.91,218975.0
2023-03-20 10:00:00,26.89,27.1,26.7,27.07,86014.0,26.89,27.1,26.7,27.07,86014.0
2023-03-20 10:30:00,27.06,27.11,26.84,27.04,88041.0,27.06,27.11,26.84,27.04,88041.0
2023-03-20 11:00:00,27.03,27.12,27.0,27.09,100036.0,27.03,27.12,27.0,27.09,100036.0
2023-03-20 11:30:00,27.1,27.11,26.93,26.95,65315.0,27.1,27.11,26.93,26.95,65315.0
2023-03-20 12:00:00,26.95,26.95,26.56,26.62,52754.0,26.95,26.95,26.56,26.62,52754.0
2023-03-20 12:30:00,26.63,26.81,26.58,26.75,46967.0,26.63,26.81,26.58,26.75,46967.0
2023-03-20 13:00:00,26.75,26.83,26.72,26.75,33943.0,26.75,26.83,26.72,26.75,33943.0
2023-03-20 13:30:00,26.76,26.81,26.53,26.53,53234.0,26.76,26.81,26.53,26.53,53234.0
2023-03-20 14:00:00,26.51,26.53,26.32,26.45,63112.0,26.51,26.53,26.32,26.45,63112.0
2023-03-20 14:30:00,26.45,26.51,26.38,26.45,54492.0,26.45,26.51,26.38,26.45,54492.0
2023-03-20 15:00:00,26.44,26.52,26.39,26.5,80263.0,26.44,26.52,26.39,26.5,80263.0
2023-03-20 15:30:00,26.51,26.79,26.5,26.73,271190.0,26.51,26.79,26.5,26.73,271190.0
2023-03-21 09:30:00,27.33,27.78,27.23,27.62,137619.0,27.33,27.78,27.23,27.62,137619.0
2023-03-21 10:00:00,27.65,27.72,27.13,27.29,95669.0,27.65,27.72,27.13,27.29,95669.0
2023-03-21 10:30:00,27.31,27.36,27.13,27.15,42405.0,27.31,27.36,27.13,27.15,42405.0
2023-03-21 11:00:00,27.14,27.18,27.06,27.07,45920.0,27.14,27.18,27.06,27.07,45920.0
2023-03-21 11:30:00,27.08,27.12,26.83,26.86,70002.0,27.08,27.12,26.83,26.86,70002.0
2023-03-21 12:00:00,26.87,26.94,26.79,26.8,51466.0,26.87,26.94,26.79,26.8,51466.0
2023-03-21 12:30:00,26.81,26.86,26.65,26.65,53296.0,26.81,26.86,26.65,26.65,53296.0
2023-03-21 13:00:00,26.66,26.8,26.6,26.8,50269.0,26.66,26.8,26.6,26.8,50269.0
2023-03-21 13:30:00,26.8,26.95,26.79,26.8,62539.0,26.8,26.95,26.79,26.8,62539.0
2023-03-21 14:00:00,26.8,26.84,26.73,26.76,51188.0,26.8,26.84,26.73,26.76,51188.0
2023-03-21 14:30:00,26.76,26.81,26.6,26.61,59358.0,26.76,26.81,26.6,26.61,59358.0
2023-03-21 15:00:00,26.61,26.79,26.6,26.73,85328.0,26.61,26.79,26.6,26.73,85328.0
2023-03-21 15:30:00,26.73,26.75,26.6,26.63,295241.0,26.73,26.75,26.6,26.63,295241.0
2023-03-22 09:30:00,26.78,27.2,26.71,27.15,53540.0,26.78,27.2,26.71,27.15,53540.0
2023-03-22 10:00:00,27.13,27.13,26.76,26.99,55653.0,27.13,27.13,26.76,26.99,55653.0
2023-03-22 10:30:00,26.96,26.99,26.63,26.71,28873.0,26.96,26.99,26.63,26.71,28873.0
2023-03-22 11:00:00,26.71,26.74,26.59,26.62,27945.0,26.71,26.74,26.59,26.62,27945.0
2023-03-22 11:30:00,26.61,26.65,26.53,26.59,31834.0,26.61,26.65,26.53,26.59,31834.0
2023-03-22 12:00:00,26.6,26.6,26.44,26.52,30914.0,26.6,26.6,26.44,26.52,30914.0
2023-03-22 12:30:00,26.53,26.66,26.51,26.66,26847.0,26.53,26.66,26.51,26.66,26847.0
2023-03-22 13:00:00,26.66,26.67,26.56,26.62,26291.0,26.66,26.67,26.56,26.62,26291.0
2023-03-22 13:30:00,26.61,26.67,26.51,26.64,28301.0,26.61,26.67,26.51,26.64,28301.0
2023-03-22 14:00:00,26.65,26.92,26.59,26.68,40072.0,26.65,26.92,26.59,26.68,40072.0
2023-03-22 14:30:00,26.72,26.78,26.44,26.46,74185.0,26.72,26.78,26.44,26.46,74185.0
2023-03-22 15:00:00,26.45,26.57,26.21,26.53,132567.0,26.45,26.57,26.21,26.53,132567.0
2023-03-22 15:30:00,26.53,26.53,26.13,26.28,361813.0,26.53,26.53,26.13,26.28,361813.0
2023-03-23 09:30:00,26.55,26.6,26.23,26.33,57744.0,26.55,26.6,26.23,26.33,57744.0
2023-03-23 10:00:00,26.34,26.34,25.99,26.09,35675.0,26.34,26.34,25.99,26.09,35675.0
2023-03-23 10:30:00,26.1,26.23,26.02,26.11,22679.0,26.1,26.23,26.02,26.11,22679.0
2023-03-23 11:00:00,26.12,26.15,25.89,25.89,26057.0,26.12,26.15,25.89,25.89,26057.0
2023-03-23 11:30:00,25.89,26.04,25.89,26.01,26989.0,25.89,26.04,25.89,26.01,26989.0
2023-03-23 12:00:00,26.01,26.04,25.87,25.87,43697.0,26.01,26.04,25.87,25.87,43697.0
2023-03-23 12:30:00,25.88,25.92,25.67,25.69,55005.0,25.88,25.92,25.67,25.69,55005.0
2023-03-23 13:00:00,25.69,25.76,25.62,25.64,34739.0,25.69,25.76,25.62,25.64,34739.0
2023-03-23 13:30:00,25.64,25.77,25.64,25.66,27363.0,25.64,25.77,25.64,25.66,27363.0
2023-03-23 14:00:00,25.66,25.75,25.58,25.58,33719.0,25.66,25.75,25.58,25.58,33719.0
2023-03-23 14:30:00,25.59,25.62,25.43,25.61,48007.0,25.59,25.62,25.43,25.61,48007.0
2023-03-23 15:00:00,25.62,25.85,25.5,25.58,67353.0,25.62,25.85,25.5,25.58,67353.0
2023-03-23 15:30:00,25.57,25.93,25.55,25.83,186429.0,25.57,25.93,25.55,25.83,186429.0
2023-03-24 09:30:00,25.6,25.86,25.57,25.86,34660.0,25.6,25.86,25.57,25.86,34660.0
2023-03-24 10:00:00,25.85,26.05,25.79,26.05,30920.0,25.85,26.05,25.79,26.05,30920.0
2023-03-24 10:30:00,26.04,26.07,25.85,25.93,20087.0,26.04,26.07,25.85,25.93,20087.0
2023-03-24 11:00:00,25.91,25.96,25.79,25.93,17750.0,25.91,25.96,25.79,25.93,17750.0
2023-03-24 11:30:00,25.94,26.13,25.93,26.11,18222.0,25.94,26.13,25.93,26.11,18222.0
2023-03-24 12:00:00,26.12,26.2,26.05,26.18,24295.0,26.12,26.2,26.05,26.18,24295.0
2023-03-24 12:30:00,26.2,26.41,26.17,26.4,26139.0,26.2,26.41,26.17,26.4,26139.0
2023-03-24 13:00:00,26.4,26.52,26.34,26.43,41212.0,26.4,26.52,26.34,26.43,41212.0
2023-03-24 13:30:00,26.43,26.53,26.4,26.43,32180.0,26.43,26.53,26.4,26.43,32180.0
2023-03-24 14:00:00,26.43,26.45,26.32,26.4,21546.0,26.43,26.45,26.32,26.4,21546.0
2023-03-24 14:30:00,26.39,26.49,26.39,26.42,26052.0,26.39,26.49,26.39,26.42,26052.0
2023-03-24 15:00:00,26.43,26.48,26.38,26.47,37803.0,26.43,26.48,26.38,26.47,37803.0
2023-03-24 15:30:00,26.48,26.55,26.39,26.51,152313.0,26.48,26.55,26.39,26.51,152313.0
2023-03-27 09:30:00,26.83,26.83,26.27,26.33,67812.0,26.83,26.83,26.27,26.33,67812.0
2023-03-27 10:00:00,26.32,26.36,26.09,26.2,39558.0,26.32,26.36,26.09,26.2,39558.0
2023-03-27 10:30:00,26.2,26.27,26.16,26.16,44311.0,26.2,26.27,26.16,26.16,44311.0
2023-03-27 11:00:00,26.16,26.16,26.0,26.08,43784.0,26.16,26.16,26.0,26.08,43784.0
2023-03-27 11:30:00,26.08,26.09,25.96,26.02,56273.0,26.08,26.09,25.96,26.02,56273.0
2023-03-27 12:00:00,26.02,26.18,25.98,26.17,40724.0,26.02,26.18,25.98,26.17,40724.0
2023-03-27 12:30:00,26.2,26.34,26.19,26.32,36153.0,26.2,26.34,26.19,26.32,36153.0
2023-03-27 13:00:00,26.32,26.44,26.29,26.37,35996.0,26.32,26.44,26.29,26.37,35996.0
2023-03-27 13:30:00,26.35,26.43,26.32,26.32,34591.0,26.35,26.43,26.32,26.32,34591.0
2023-03-27 14:00:00,26.33,26.34,26.25,26.31,32520.0,26.33,26.34,26.25,26.31,32520.0
2023-03-27 14:30:00,26.31,26.48,26.31,26.46,35938.0,26.31,26.48,26.31,26.46,35938.0
2023-03-27 15:00:00,26.47,26.55,26.4,26.48,43529.0,26.47,26.55,26.4,26.48,43529.0
2023-03-27 15:30:00,26.48,26.49,26.33,26.38,245758.0,26.48,26.49,26.33,26.38,245758.0
2023-03-28 09:30:00,26.49,27.0,26.49,26.87,44533.0,26.49,27.0,26.49,26.87,44533.0
2023-03-28 10:00:00,26.87,27.09,26.82,26.9,60331.0,26.87,27.09,26.82,26.9,60331.0
2023-03-28 10:30:00,26.92,26.96,26.77,26.86,38559.0,26.92,26.96,26.77,26.86,38559.0
2023-03-28 11:00:00,26.85,26.88,26.78,26.86,23679.0,26.85,26.88,26.78,26.86,23679.0
2023-03-28 11:30:00,26.85,26.87,26.79,26.81,18323.0,26.85,26.87,26.79,26.81,18323.0
2023-03-28 12:00:00,26.81,26.81,26.7,26.71,25451.0,26.81,26.81,26.7,26.71,25451.0
2023-03-28 12:30:00,26.7,26.79,26.67,26.73,41887.0,26.7,26.79,26.67,26.73,41887.0
2023-03-28 13:00:00,26.73,26.73,26.63,26.64,30758.0,26.73,26.73,26.63,26.64,30758.0
2023-03-28 13:30:00,26.64,26.64,26.54,26.6,33843.0,26.64,26.64,26.54,26.6,33843.0
2023-03-28 14:00:00,26.6,26.64,26.5,26.52,34115.0,26.6,26.64,26.5,26.52,34115.0
2023-03-28 14:30:00,26.52,26.78,26.52,26.71,30010.0,26.52,26.78,26.52,26.71,30010.0
2023-03-28 15:00:00,26.73,26.83,26.73,26.77,22786.0,26.73,26.83,26.73,26.77,22786.0
2023-03-28 15:30:00,26.77,26.84,26.74,26.78,117503.0,26.77,26.84,26.74,26.78,117503.0
2023-03-29 09:30:00,25.78,26.18,25.47,25.9,317902.0,25.78,26.18,25.47,25.9,317902.0
2023-03-29 10:00:00,25.86,25.94,25.6,25.6,97961.0,25.86,25.94,25.6,25.6,97961.0
2023-03-29 10:30:00,25.6,25.76,25.5,25.73,92111.0,25.6,25.76,25.5,25.73,92111.0
2023-03-29 11:00:00,25.72,25.81,25.68,25.77,60315.0,25.72,25.81,25.68,25.77,60315.0
2023-03-29 11:30:00,25.76,25.79,25.63,25.77,40208.0,25.76,25.79,25.63,25.77,40208.0
2023-03-29 12:00:00,25.77,25.94,25.69,25.93,60564.0,25.77,25.94,25.69,25.93,60564.0
2023-03-29 12:30:00,25.94,26.15,25.92,26.0,133489.0,25.94,26.15,25.92,26.0,133489.0
2023-03-29 13:00:00,26.01,26.16,25.97,26.15,41348.0,26.01,26.16,25.97,26.15,41348.0
2023-03-29 13:30:00,26.15,26.2,26.06,26.07,67146.0,26.15,26.2,26.06,26.07,67146.0
2023-03-29 14:00:00,26.07,26.14,26.01,26.03,42822.0,26.07,26.14,26.01,26.03,42822.0
2023-03-29 14:30:00,26.03,26.16,26.0,26.15,63495.0,26.03,26.16,26.0,26.15,63495.0
2023-03-29 15:00:00,26.15,26.22,26.12,26.19,39991.0,26.15,26.22,26.12,26.19,39991.0
2023-03-29 15:30:00,26.19,26.23,26.12,26.19,164633.0,26.19,26.23,26.12,26.19,164633.0
2023-03-30 09:30:00,26.6,26.99,26.51,26.81,105384.0,26.6,26.99,26.51,26.81,105384.0
2023-03-30 10:00:00,26.79,26.8,26.6,26.74,39532.0,26.79,26.8,26.6,26.74,39532.0
2023-03-30 10:30:00,26.75,26.9,26.7,26.82,82027.0,26.75,26.9,26.7,26.82,82027.0
2023-03-30 11:00:00,26.79,26.87,26.72,26.85,33720.0,26.79,26.87,26.72,26.85,33720.0
2023-03-30 11:30:00,26.84,26.9,26.76,26.87,48886.0,26.84,26.9,26.76,26.87,48886.0
2023-03-30 12:00:00,26.86,26.9,26.8,26.84,46374.0,26.86,26.9,26.8,26.84,46374.0
2023-03-30 12:30:00,26.83,26.88,26.74,26.84,44869.0,26.83,26.88,26.74,26.84,44869.0
2023-03-30 13:00:00,26.84,26.97,26.83,26.96,46110.0,26.84,26.97,26.83,26.96,46110.0
2023-03-30 13:30:00,26.96,26.99,26.78,26.83,59592.0,26.96,26.99,26.78,26.83,59592.0
2023-03-30 14:00:00,26.83,26.89,26.77,26.85,60587.0,26.83,26.89,26.77,26.85,60587.0
2023-03-30 14:30:00,26.84,26.9,26.83,26.86,50337.0,26.84,26.9,26.83,26.86,50337.0
2023-03-30 15:00:00,26.86,26.86,26.66,26.69,65766.0,26.86,26.86,26.66,26.69,65766.0
2023-03-30 15:30:00,26.7,26.76,26.59,26.7,334012.0,26.7,26.76,26.59,26.7,334012.0
2023-03-31 09:30:00,26.97,27.05,26.79,26.84,21867.0,26.97,27.05,26.79,26.84,21867.0
2023-03-31 10:00:00,26.84,27.05,26.83,27.03,18082.0,26.84,27.05,26.83,27.03,18082.0
2023-03-31 10:30:00,27.03,27.21,26.99,27.2,33697.0,27.03,27.21,26.99,27.2,33697.0
2023-03-31 11:00:00,27.21,27.45,27.2,27.43,36986.0,27.21,27.45,27.2,27.43,36986.0
2023-03-31 11:30:00,27.42,27.42,27.3,27.35,34804.0,27.42,27.42,27.3,27.35,34804.0
2023-03-31 12:00:00,27.36,27.45,27.29,27.32,55960.0,27.36,27.45,27.29,27.32,55960.0
2023-03-31 12:30:00,27.31,27.34,27.21,27.23,26474.0,27.31,27.34,27.21,27.23,26474.0
2023-03-31 13:00:00,27.24,27.24,27.14,27.21,25807.0,27.24,27.24,27.14,27.21,25807.0
2023-03-31 13:30:00,27.21,27.36,27.2,27.35,33555.0,27.21,27.36,27.2,27.35,33555.0
2023-03-31 14:00:00,27.36,27.5,27.35,27.46,59011.0,27.36,27.5,27.35,27.46,59011.0
2023-03-31 14:30:00,27.46,27.55,27.45,27.54,78361.0,27.46,27.55,27.45,27.54,78361.0
2023-03-31 15:00:00,27.54,27.61,27.53,27.59,91283.0,27.54,27.61,27.53,27.59,91283.0
2023-03-31 15:30:00,27.6,27.76,27.54,27.72,346703.0,27.6,27.76,27.54,27.72,346703.0
2023-04-03 09:30:00,27.88,28.07,27.79,27.79,45036.0,27.88,28.07,27.79,27.79,45036.0
2023-04-03 10:00:00,27.82,27.85,27.56,27.8,40099.0,27.82,27.85,27.56,27.8,40099.0
2023-04-03 10:30:00,27.8,27.8,27.4,27.47,47234.0,27.8,27.8,27.4,27.47,47234.0
2023-04-03 11:00:00,27.48,27.51,27.32,27.41,45256.0,27.48,27.51,27.32,27.41,45256.0
2023-04-03 11:30:00,27.41,27.57,27.38,27.49,39832.0,27.41,27.57,27.38,27.49,39832.0
2023-04-03 12:00:00,27.49,27.52,27.45,27.5,30136.0,27.49,27.52,27.45,27.5,30136.0
2023-04-03 12:30:00,27.5,27.54,27.46,27.47,23325.0,27.5,27.54,27.46,27.47,23325.0
2023-04-03 13:00:00,27.46,27.54,27.43,27.45,23056.0,27.46,27.54,27.43,27.45,23056.0
2023-04-03 13:30:00,27.44,27.52,27.43,27.49,27535.0,27.44,27.52,27.43,27.49,27535.0
2023-04-03 14:00:00,27.48,27.5,27.41,27.46,27239.0,27.48,27.5,27.41,27.46,27239.0
2023-04-03 14:30:00,27.45,27.49,27.42,27.45,29061.0,27.45,27.49,27.42,27.45,29061.0
2023-04-03 15:00:00,27.45,27.49,27.42,27.47,39171.0,27.45,27.49,27.42,27.47,39171.0
2023-04-03 15:30:00,27.47,27.6,27.47,27.53,149533.0,27.47,27.6,27.47,27.53,149533.0
2023-04-04 09:30:00,27.64,27.79,27.57,27.79,48100.0,27.64,27.79,27.57,27.79,48100.0
2023-04-04 10:00:00,27.8,27.96,27.49,27.58,25820.0,27.8,27.96,27.49,27.58,25820.0
2023-04-04 10:30:00,27.58,27.73,27.52,27.61,29811.0,27.58,27.73,27.52,27.61,29811.0
2023-04-04 11:00:00,27.6,27.72,27.51,27.71,41565.0,27.6,27.72,27.51,27.71,41565.0
2023-04-04 11:30:00,27.7,27.71,27.53,27.57,24703.0,27.7,27.71,27.53,27.57,24703.0
2023-04-04 12:00:00,27.57,27.7,27.55,27.6,31168.0,27.57,27.7,27.55,27.6,31168.0
2023-04-04 12:30:00,27.62,27.62,27.48,27.52,19851.0,27.62,27.62,27.48,27.52,19851.0
2023-04-04 13:00:00,27.51,27.56,27.47,27.56,17274.0,27.51,27.56,27.47,27.56,17274.0
2023-04-04 13:30:00,27.54,27.61,27.46,27.56,21174.0,27.54,27.61,27.46,27.56,21174.0
2023-04-04 14:00:00,27.55,27.66,27.46,27.46,31570.0,27.55,27.66,27.46,27.46,31570.0
2023-04-04 14:30:00,27.46,27.5,27.41,27.46,24318.0,27.46,27.5,27.41,27.46,24318.0
2023-04-04 15:00:00,27.45,27.56,27.43,27.46,28359.0,27.45,27.56,27.43,27.46,28359.0
2023-04-04 15:30:00,27.46,27.47,27.37,27.39,164172.0,27.46,27.47,27.37,27.39,164172.0
2023-04-05 09:30:00,27.2,27.2,26.92,26.93,46891.0,27.2,27.2,26.92,26.93,46891.0
2023-04-05 10:00:00,26.9,26.92,26.57,26.8,65508.0,26.9,26.92,26.57,26.8,65508.0
2023-04-05 10:30:00,26.8,26.83,26.63,26.66,28859.0,26.8,26.83,26.63,26.66,28859.0
2023-04-05 11:00:00,26.65,26.66,26.51,26.51,39474.0,26.65,26.66,26.51,26.51,39474.0
2023-04-05 11:30:00,26.52,26.66,26.51,26.57,25608.0,26.52,26.66,26.51,26.57,25608.0
2023-04-05 12:00:00,26.57,26.58,26.51,26.54,18647.0,26.57,26.58,26.51,26.54,18647.0
2023-04-05 12:30:00,26.54,26.62,26.51,26.6,15861.0,26.54,26.62,26.51,26.6,15861.0
2023-04-05 13:00:00,26.6,26.85,26.56,26.82,29156.0,26.6,26.85,26.56,26.82,29156.0
2023-04-05 13:30:00,26.82,26.83,26.69,26.72,20433.0,26.82,26.83,26.69,26.72,20433.0
2023-04-05 14:00:00,26.73,26.79,26.63,26.64,26382.0,26.73,26.79,26.63,26.64,26382.0
2023-04-05 14:30:00,26.64,26.77,26.63,26.72,38517.0,26.64,26.77,26.63,26.72,38517.0
2023-04-05 15:00:00,26.71,26.72,26.62,26.68,43161.0,26.71,26.72,26.62,26.68,43161.0
2023-04-05 15:30:00,26.68,26.81,26.67,26.72,140786.0,26.68,26.81,26.67,26.72,140786.0
2023-04-06 09:30:00,26.56,26.73,26.44,26.52,65374.0,26.56,26.73,26.44,26.52,65374.0
2023-04-06 10:00:00,26.52,26.64,26.43,26.46,27217.0,26.52,26.64,26.43,26.46,27217.0
2023-04-06 10:30:00,26.46,26.56,26.33,26.44,29595.0,26.46,26.56,26.33,26.44,29595.0
2023-04-06 11:00:00,26.46,26.58,26.4,26.46,31263.0,26.46,26.58,26.4,26.46,31263.0
2023-04-06 11:30:00,26.45,26.61,26.44,26.59,17611.0,26.45,26.61,26.44,26.59,17611.0
2023-04-06 12:00:00,26.6,26.65,26.47,26.49,35010.0,26.6,26.65,26.47,26.49,35010.0
2023-04-06 12:30:00,26.5,26.68,26.5,26.53,29819.0,26.5,26.68,26.5,26.53,29819.0
2023-04-06 13:00:00,26.52,26.6,26.45,26.49,50879.0,26.52,26.6,26.45,26.49,50879.0
2023-04-06 13:30:00,26.5,26.5,26.31,26.33,26479.0,26.5,26.5,26.31,26.33,26479.0
2023-04-06 14:00:00,26.33,26.35,26.09,26.2,43016.0,26.33,26.35,26.09,26.2,43016.0
2023-04-06 14:30:00,26.21,26.3,26.17,26.27,68081.0,26.21,26.3,26.17,26.27,68081.0
2023-04-06 15:00:00,26.28,26.49,26.27,26.49,43884.0,26.28,26.49,26.27,26.49,43884.0
2023-04-06 15:30:00,26.49,26.56,26.38,26.41,243908.0,26.49,26.56,26.38,26.41,243908.0
2023-04-10 09:30:00,26.36,27.31,26.21,27.26,112806.0,26.36,27.31,26.21,27.26,112806.0
2023-04-10 10:00:00,27.25,27.39,27.07,27.08,58296.0,27.25,27.39,27.07,27.08,58296.0
2023-04-10 10:30:00,27.07,27.15,27.03,27.08,43513.0,27.07,27.15,27.03,27.08,43513.0
2023-04-10 11:00:00,27.09,27.28,27.09,27.25,35745.0,27.09,27.28,27.09,27.25,35745.0
2023-04-10 11:30:00,27.25,27.25,27.07,27.07,25683.0,27.25,27.25,27.07,27.07,25683.0
2023-04-10 12:00:00,27.07,27.17,27.07,27.16,29577.0,27.07,27.17,27.07,27.16,29577.0
2023-04-10 12:30:00,27.16,27.23,27.12,27.22,22500.0,27.16,27.23,27.12,27.22,22500.0
2023-04-10 13:00:00,27.22,27.26,27.19,27.23,26245.0,27.22,27.26,27.19,27.23,26245.0
2023-04-10 13:30:00,27.23,27.26,27.2,27.23,28009.0,27.23,27.26,27.2,27.23,28009.0
2023-04-10 14:00:00,27.22,27.35,27.2,27.35,28342.0,27.22,27.35,27.2,27.35,28342.0
2023-04-10 14:30:00,27.35,27.4,27.26,27.34,37155.0,27.35,27.4,27.26,27.34,37155.0
2023-04-10 15:00:00,27.35,27.36,27.31,27.35,62850.0,27.35,27.36,27.31,27.35,62850.0
2023-04-10 15:30:00,27.35,27.58,27.34,27.54,245616.0,27.35,27.58,27.34,27.54,245616.0
2023-04-11 09:30:00,27.74,27.94,27.71,27.84,69892.0,27.74,27.94,27.71,27.84,69892.0
2023-04-11 10:00:00,27.84,27.97,27.76,27.92,122975.0,27.84,27.97,27.76,27.92,122975.0
2023-04-11 10:30:00,27.93,27.93,27.74,27.87,82151.0,27.93,27.93,27.74,27.87,82151.0
2023-04-11 11:00:00,27.87,27.92,27.74,27.79,168530.0,27.87,27.92,27.74,27.79,168530.0
2023-04-11 11:30:00,27.79,27.81,27.64,27.77,60393.0,27.79,27.81,27.64,27.77,60393.0
2023-04-11 12:00:00,27.77,27.89,27.77,27.86,26604.0,27.77,27.89,27.77,27.86,26604.0
2023-04-11 12:30:00,27.85,27.89,27.77,27.8,39380.0,27.85,27.89,27.77,27.8,39380.0
2023-04-11 13:00:00,27.81,27.87,27.75,27.86,61742.0,27.81,27.87,27.75,27.86,61742.0
2023-04-11 13:30:00,27.85,27.93,27.84,27.91,49585.0,27.85,27.93,27.84,27.91,49585.0
2023-04-11 14:00:00,27.92,27.92,27.78,27.85,137599.0,27.92,27.92,27.78,27.85,137599.0
2023-04-11 14:30:00,27.85,27.91,27.83,27.86,25067.0,27.85,27.91,27.83,27.86,25067.0
2023-04-11 15:00:00,27.86,27.87,27.79,27.81,45701.0,27.86,27.87,27.79,27.81,45701.0
2023-04-11 15:30:00,27.8,27.81,27.66,27.68,182660.0,27.8,27.81,27.66,27.68,182660.0
2023-04-12 09:30:00,27.9,28.06,27.76,27.78,146235.0,27.9,28.06,27.76,27.78,146235.0
2023-04-12 10:00:00,27.75,27.8,27.23,27.41,172196.0,27.75,27.8,27.23,27.41,172196.0
2023-04-12 10:30:00,27.41,27.41,26.78,26.79,48012.0,27.41,27.41,26.78,26.79,48012.0
2023-04-12 11:00:00,26.78,26.84,26.52,26.59,50853.0,26.78,26.84,26.52,26.59,50853.0
2023-04-12 11:30:00,26.6,26.95,26.55,26.9,59041.0,26.6,26.95,26.55,26.9,59041.0
2023-04-12 12:00:00,26.9,26.93,26.68,26.8,31695.0,26.9,26.93,26.68,26.8,31695.0
2023-04-12 12:30:00,26.79,26.92,26.73,26.91,49610.0,26.79,26.92,26.73,26.91,49610.0
2023-04-12 13:00:00,26.92,27.09,26.89,26.92,48259.0,26.92,27.09,26.89,26.92,48259.0
2023-04-12 13:30:00,26.92,26.93,26.65,26.68,48721.0,26.92,26.93,26.65,26.68,48721.0
2023-04-12 14:00:00,26.68,26.72,26.42,26.43,71955.0,26.68,26.72,26.42,26.43,71955.0
2023-04-12 14:30:00,26.42,26.42,26.21,26.39,93468.0,26.42,26.42,26.21,26.39,93468.0
2023-04-12 15:00:00,26.39,26.43,26.22,26.24,100929.0,26.39,26.43,26.22,26.24,100929.0
2023-04-12 15:30:00,26.24,26.33,26.2,26.26,291108.0,26.24,26.33,26.2,26.26,291108.0
2023-04-13 09:30:00,26.25,26.35,25.99,26.24,61064.0,26.25,26.35,25.99,26.24,61064.0
2023-04-13 10:00:00,26.26,26.3,26.13,26.23,32933.0,26.26,26.3,26.13,26.23,32933.0
2023-04-13 10:30:00,26.25,26.29,26.17,26.21,27251.0,26.25,26.29,26.17,26.21,27251.0
2023-04-13 11:00:00,26.24,26.32,26.17,26.21,26129.0,26.24,26.32,26.17,26.21,26129.0
2023-04-13 11:30:00,26.19,26.31,26.16,26.31,23794.0,26.19,26.31,26.16,26.31,23794.0
2023-04-13 12:00:00,26.32,26.67,26.32,26.62,43485.0,26.32,26.67,26.32,26.62,43485.0
2023-04-13 12:30:00,26.63,26.67,26.57,26.66,35144.0,26.63,26.67,26.57,26.66,35144.0
2023-04-13 13:00:00,26.66,26.74,26.62,26.67,33236.0,26.66,26.74,26.62,26.67,33236.0
2023-04-13 13:30:00,26.68,26.72,26.64,26.67,50254.0,26.68,26.72,26.64,26.67,50254.0
2023-04-13 14:00:00,26.67,26.75,26.67,26.68,39556.0,26.67,26.75,26.67,26.68,39556.0
2023-04-13 14:30:00,26.69,26.71,26.66,26.69,42611.0,26.69,26.71,26.66,26.69,42611.0
2023-04-13 15:00:00,26.69,26.7,26.61,26.63,55748.0,26.69,26.7,26.61,26.63,55748.0
2023-04-13 15:30:00,26.63,26.64,26.52,26.62,205048.0,26.63,26.64,26.52,26.62,205048.0
2023-04-14 09:30:00,26.89,27.55,26.77,27.23,89937.0,26.89,27.55,26.77,27.23,89937.0
2023-04-14 10:00:00,27.18,27.23,26.6,26.61,52111.0,27.18,27.23,26.6,26.61,52111.0
2023-04-14 10:30:00,26.61,26.78,26.55,26.59,39127.0,26.61,26.78,26.55,26.59,39127.0
2023-04-14 11:00:00,26.59,26.7,26.51,26.54,39317.0,26.59,26.7,26.51,26.54,39317.0
2023-04-14 11:30:00,26.54,26.59,26.46,26.52,36866.0,26.54,26.59,26.46,26.52,36866.0
2023-04-14 12:00:00,26.52,26.52,26.4,26.43,22450.0,26.52,26.52,26.4,26.43,22450.0
2023-04-14 12:30:00,26.43,26.46,26.36,26.42,31437.0,26.43,26.46,26.36,26.42,31437.0
2023-04-14 13:00:00,26.42,26.56,26.4,26.48,55224.0,26.42,26.56,26.4,26.48,55224.0
2023-04-14 13:30:00,26.47,26.52,26.38,26.49,28948.0,26.47,26.52,26.38,26.49,28948.0
2023-04-14 14:00:00,26.49,26.56,26.35,26.36,38916.0,26.49,26.56,26.35,26.36,38916.0
2023-04-14 14:30:00,26.36,26.56,26.35,26.52,51282.0,26.36,26.56,26.35,26.52,51282.0
2023-04-14 15:00:00,26.52,26.58,26.4,26.49,65800.0,26.52,26.58,26.4,26.49,65800.0
2023-04-14 15:30:00,26.49,26.54,26.43,26.5,186371.0,26.49,26.54,26.43,26.5,186371.0
2023-04-17 09:30:00,26.54,26.85,26.41,26.74,51578.0,26.54,26.85,26.41,26.74,51578.0
2023-04-17 10:00:00,26.74,26.99,26.73,26.95,62436.0,26.74,26.99,26.73,26.95,62436.0
2023-04-17 10:30:00,26.96,27.08,26.84,26.89,43035.0,26.96,27.08,26.84,26.89,43035.0
2023-04-17 11:00:00,26.9,26.94,26.83,26.85,35045.0,26.9,26.94,26.83,26.85,35045.0
2023-04-17 11:30:00,26.83,26.83,26.67,26.7,25699.0,26.83,26.83,26.67,26.7,25699.0
2023-04-17 12:00:00,26.7,26.79,26.67,26.7,24887.0,26.7,26.79,26.67,26.7,24887.0
2023-04-17 12:30:00,26.7,26.83,26.69,26.82,26667.0,26.7,26.83,26.69,26.82,26667.0
2023-04-17 13:00:00,26.82,26.92,26.81,26.85,28150.0,26.82,26.92,26.81,26.85,28150.0
2023-04-17 13:30:00,26.84,26.86,26.72,26.73,32607.0,26.84,26.86,26.72,26.73,32607.0
2023-04-17 14:00:00,26.74,26.87,26.71,26.87,31761.0,26.74,26.87,26.71,26.87,31761.0
2023-04-17 14:30:00,26.86,27.09,26.85,27.04,70014.0,26.86,27.09,26.85,27.04,70014.0
2023-04-17 15:00:00,27.03,27.15,27.02,27.12,78041.0,27.03,27.15,27.02,27.12,78041.0
2023-04-17 15:30:00,27.12,27.23,27.06,27.2,227105.0,27.12,27.23,27.06,27.2,227105.0
2023-04-18 09:30:00,27.4,27.67,27.28,27.34,67323.0,27.4,27.67,27.28,27.34,67323.0
2023-04-18 10:00:00,27.34,27.63,27.32,27.51,53609.0,27.34,27.63,27.32,27.51,53609.0
2023-04-18 10:30:00,27.5,27.63,27.47,27.49,43857.0,27.5,27.63,27.47,27.49,43857.0
2023-04-18 11:00:00,27.5,27.54,27.45,27.51,37294.0,27.5,27.54,27.45,27.51,37294.0
2023-04-18 11:30:00,27.52,27.62,27.49,27.62,25233.0,27.52,27.62,27.49,27.62,25233.0
2023-04-18 12:00:00,27.62,27.75,27.62,27.75,24990.0,27.62,27.75,27.62,27.75,24990.0
2023-04-18 12:30:00,27.75,27.8,27.64,27.64,32213.0,27.75,27.8,27.64,27.64,32213.0
2023-04-18 13:00:00,27.63,27.67,27.58,27.59,35541.0,27.63,27.67,27.58,27.59,35541.0
2023-04-18 13:30:00,27.59,27.66,27.57,27.61,29836.0,27.59,27.66,27.57,27.61,29836.0
2023-04-18 14:00:00,27.62,27.84,27.62,27.8,44850.0,27.62,27.84,27.62,27.8,44850.0
2023-04-18 14:30:00,27.81,27.84,27.71,27.75,53693.0,27.81,27.84,27.71,27.75,53693.0
2023-04-18 15:00:00,27.75,27.82,27.75,27.77,65502.0,27.75,27.82,27.75,27.77,65502.0
2023-04-18 15:30:00,27.77,27.92,27.74,27.9,264339.0,27.77,27.92,27.74,27.9,264339.0
2023-04-19 09:30:00,27.73,27.73,27.4,27.41,37309.0,27.73,27.73,27.4,27.41,37309.0
2023-04-19 10:00:00,27.42,27.56,27.41,27.43,19395.0,27.42,27.56,27.41,27.43,19395.0
2023-04-19 10:30:00,27.43,27.54,27.39,27.44,36480.0,27.43,27.54,27.39,27.44,36480.0
2023-04-19 11:00:00,27.43,27.43,27.15,27.15,77515.0,27.43,27.43,27.15,27.15,77515.0
2023-04-19 11:30:00,27.15,27.31,27.14,27.25,42803.0,27.15,27.31,27.14,27.25,42803.0
2023-04-19 12:00:00,27.26,27.28,27.07,27.16,56302.0,27.26,27.28,27.07,27.16,56302.0
2023-04-19 12:30:00,27.15,27.15,27.06,27.08,23624.0,27.15,27.15,27.06,27.08,23624.0
2023-04-19 13:00:00,27.08,27.16,27.06,27.15,19758.0,27.08,27.16,27.06,27.15,19758.0
2023-04-19 13:30:00,27.16,27.17,27.01,27.01,34320.0,27.16,27.17,27.01,27.01,34320.0
2023-04-19 14:00:00,27.02,27.14,27.0,27.04,36915.0,27.02,27.14,27.0,27.04,36915.0
2023-04-19 14:30:00,27.07,27.17,27.05,27.11,39960.0,27.07,27.17,27.05,27.11,39960.0
2023-04-19 15:00:00,27.11,27.11,27.04,27.1,38167.0,27.11,27.11,27.04,27.1,38167.0
2023-04-19 15:30:00,27.09,27.21,27.04,27.21,216501.0,27.09,27.21,27.04,27.21,216501.0
2023-04-20 09:30:00,26.99,27.05,26.87,26.96,15289.0,26.99,27.05,26.87,26.96,15289.0
2023-04-20 10:00:00,26.95,27.23,26.95,27.19,14880.0,26.95,27.23,26.95,27.19,14880.0
2023-04-20 10:30:00,27.18,27.25,26.99,27.16,71989.0,27.18,27.25,26.99,27.16,71989.0
2023-04-20 11:00:00,27.17,27.19,26.88,26.88,29384.0,27.17,27.19,26.88,26.88,29384.0
2023-04-20 11:30:00,26.87,26.87,26.67,26.68,33712.0,26.87,26.87,26.67,26.68,33712.0
2023-04-20 12:00:00,26.67,26.76,26.65,26.71,24356.0,26.67,26.76,26.65,26.71,24356.0
2023-04-20 12:30:00,26.7,26.72,26.57,26.6,17044.0,26.7,26.72,26.57,26.6,17044.0
2023-04-20 13:00:00,26.6,26.63,26.52,26.57,17692.0,26.6,26.63,26.52,26.57,17692.0
2023-04-20 13:30:00,26.57,26.66,26.52,26.54,21352.0,26.57,26.66,26.52,26.54,21352.0
2023-04-20 14:00:00,26.54,26.55,26.4,26.4,30766.0,26.54,26.55,26.4,26.4,30766.0
2023-04-20 14:30:00,26.4,26.44,26.35,26.38,48699.0,26.4,26.44,26.35,26.38,48699.0
2023-04-20 15:00:00,26.38,26.43,26.32,26.37,75795.0,26.38,26.43,26.32,26.37,75795.0
2023-04-20 15:30:00,26.37,26.55,26.36,26.52,236283.0,26.37,26.55,26.36,26.52,236283.0
2023-04-21 09:30:00,26.49,26.55,26.31,26.37,44093.0,26.49,26.55,26.31,26.37,44093.0
2023-04-21 10:00:00,26.36,26.4,26.29,26.37,15063.0,26.36,26.4,26.29,26.37,15063.0
2023-04-21 10:30:00,26.38,26.47,26.21,26.26,60426.0,26.38,26.47,26.21,26.26,60426.0
2023-04-21 11:00:00,26.27,26.39,26.25,26.39,66485.0,26.27,26.39,26.25,26.39,66485.0
2023-04-21 11:30:00,26.39,26.54,26.37,26.48,30814.0,26.39,26.54,26.37,26.48,30814.0
2023-04-21 12:00:00,26.49,26.51,26.37,26.37,27105.0,26.49,26.51,26.37,26.37,27105.0
2023-04-21 12:30:00,26.33,26.54,26.31,26.49,30646.0,26.33,26.54,26.31,26.49,30646.0
2023-04-21 13:00:00,26.5,26.55,26.41,26.41,17374.0,26.5,26.55,26.41,26.41,17374.0
2023-04-21 13:30:00,26.4,26.61,26.4,26.59,22451.0,26.4,26.61,26.4,26.59,22451.0
2023-04-21 14:00:00,26.6,26.72,26.6,26.72,39623.0,26.6,26.72,26.6,26.72,39623.0
2023-04-21 14:30:00,26.73,26.75,26.56,26.7,45932.0,26.73,26.75,26.56,26.7,45932.0
2023-04-21 15:00:00,26.7,26.72,26.58,26.6,53376.0,26.7,26.72,26.58,26.6,53376.0
2023-04-21 15:30:00,26.59,26.84,26.58,26.79,181085.0,26.59,26.84,26.58,26.79,181085.0
2023-04-24 09:30:00,26.82,26.98,26.51,26.85,29351.0,26.82,26.98,26.51,26.85,29351.0
2023-04-24 10:00:00,26.85,26.87,26.67,26.87,50317.0,26.85,26.87,26.67,26.87,50317.0
2023-04-24 10:30:00,26.86,26.92,26.64,26.67,26356.0,26.86,26.92,26.64,26.67,26356.0
2023-04-24 11:00:00,26.67,26.67,26.42,26.42,44750.0,26.67,26.67,26.42,26.42,44750.0
2023-04-24 11:30:00,26.43,26.62,26.42,26.56,20297.0,26.43,26.62,26.42,26.56,20297.0
2023-04-24 12:00:00,26.56,26.6,26.48,26.54,17123.0,26.56,26.6,26.48,26.54,17123.0
2023-04-24 12:30:00,26.55,26.67,26.54,26.58,25997.0,26.55,26.67,26.54,26.58,25997.0
2023-04-24 13:00:00,26.59,26.63,26.54,26.56,41432.0,26.59,26.63,26.54,26.56,41432.0
2023-04-24 13:30:00,26.57,26.68,26.57,26.59,39989.0,26.57,26.68,26.57,26.59,39989.0
2023-04-24 14:00:00,26.6,26.63,26.46,26.46,43021.0,26.6,26.63,26.46,26.46,43021.0
2023-04-24 14:30:00,26.47,26.51,26.42,26.46,56578.0,26.47,26.51,26.42,26.46,56578.0
2023-04-24 15:00:00,26.46,26.59,26.45,26.56,68248.0,26.46,26.59,26.45,26.56,68248.0
2023-04-24 15:30:00,26.56,26.6,26.51,26.59,177784.0,26.56,26.6,26.51,26.59,177784.0
2023-04-25 09:30:00,26.29,26.42,26.18,26.33,27841.0,26.29,26.42,26.18,26.33,27841.0
2023-04-25 10:00:00,26.35,26.37,26.04,26.04,33516.0,26.35,26.37,26.04,26.04,33516.0
2023-04-25 10:30:00,26.07,26.08,25.95,26.06,23255.0,26.07,26.08,25.95,26.06,23255.0
2023-04-25 11:00:00,26.05,26.22,25.99,26.19,32610.0,26.05,26.22,25.99,26.19,32610.0
2023-04-25 11:30:00,26.2,26.2,26.02,26.04,26455.0,26.2,26.2,26.02,26.04,26455.0
2023-04-25 12:00:00,26.03,26.04,25.87,25.87,25485.0,26.03,26.04,25.87,25.87,25485.0
2023-04-25 12:30:00,25.87,25.87,25.7,25.76,48154.0,25.87,25.87,25.7,25.76,48154.0
2023-04-25 13:00:00,25.76,25.81,25.61,25.67,53586.0,25.76,25.81,25.61,25.67,53586.0
2023-04-25 13:30:00,25.67,25.73,25.62,25.7,23678.0,25.67,25.73,25.62,25.7,23678.0
2023-04-25 14:00:00,25.7,25.83,25.63,25.83,34590.0,25.7,25.83,25.63,25.83,34590.0
2023-04-25 14:30:00,25.82,25.86,25.76,25.81,27961.0,25.82,25.86,25.76,25.81,27961.0
2023-04-25 15:00:00,25.82,25.89,25.8,25.82,28647.0,25.82,25.89,25.8,25.82,28647.0
2023-04-25 15:30:00,25.83,25.88,25.67,25.72,125430.0,25.83,25.88,25.67,25.72,125430.0
2023-04-26 09:30:00,25.58,25.89,25.52,25.76,18369.0,25.58,25.89,25.52,25.76,18369.0
2023-04-26 10:00:00,25.78,25.88,25.73,25.79,11812.0,25.78,25.88,25.73,25.79,11812.0
2023-04-26 10:30:00,25.79,25.88,25.77,25.86,31813.0,25.79,25.88,25.77,25.86,31813.0
2023-04-26 11:00:00,25.86,25.96,25.83,25.83,27830.0,25.86,25.96,25.83,25.83,27830.0
2023-04-26 11:30:00,25.83,25.85,25.75,25.83,15428.0,25.83,25.85,25.75,25.83,15428.0
2023-04-26 12:00:00,25.84,25.94,25.84,25.93,14696.0,25.84,25.94,25.84,25.93,14696.0
2023-04-26 12:30:00,25.92,26.0,25.86,25.96,22296.0,25.92,26.0,25.86,25.96,22296.0
2023-04-26 13:00:00,25.97,26.0,25.84,25.86,55997.0,25.97,26.0,25.84,25.86,55997.0
2023-04-26 13:30:00,25.87,25.89,25.79,25.85,64627.0,25.87,25.89,25.79,25.85,64627.0
2023-04-26 14:00:00,25.84,25.92,25.83,25.89,37296.0,25.84,25.92,25.83,25.89,37296.0
2023-04-26 14:30:00,25.89,25.95,25.83,25.92,71228.0,25.89,25.95,25.83,25.92,71228.0
2023-04-26 15:00:00,25.91,26.01,25.86,26.01,147077.0,25.91,26.01,25.86,26.01,147077.0
2023-04-26 15:30:00,26.0,26.15,25.98,26.11,238027.0,26.0,26.15,25.98,26.11,238027.0
2023-04-27 09:30:00,26.25,26.25,25.69,25.95,29802.0,26.25,26.25,25.69,25.95,29802.0
2023-04-27 10:00:00,25.98,26.12,25.92,26.04,37496.0,25.98,26.12,25.92,26.04,37496.0
2023-04-27 10:30:00,26.05,26.09,25.93,26.04,17962.0,26.05,26.09,25.93,26.04,17962.0
2023-04-27 11:00:00,26.04,26.18,26.02,26.17,25401.0,26.04,26.18,26.02,26.17,25401.0
2023-04-27 11:30:00,26.17,26.25,26.12,26.25,28049.0,26.17,26.25,26.12,26.25,28049.0
2023-04-27 12:00:00,26.26,26.39,26.26,26.34,24509.0,26.26,26.39,26.26,26.34,24509.0
2023-04-27 12:30:00,26.34,26.38,26.26,26.27,16070.0,26.34,26.38,26.26,26.27,16070.0
2023-04-27 13:00:00,26.28,26.31,26.18,26.3,27854.0,26.28,26.31,26.18,26.3,27854.0
2023-04-27 13:30:00,26.3,26.47,26.29,26.45,17009.0,26.3,26.47,26.29,26.45,17009.0
2023-04-27 14:00:00,26.45,26.56,26.44,26.55,23182.0,26.45,26.56,26.44,26.55,23182.0
2023-04-27 14:30:00,26.54,26.58,26.49,26.54,30939.0,26.54,26.58,26.49,26.54,30939.0
2023-04-27 15:00:00,26.55,26.57,26.49,26.57,41278.0,26.55,26.57,26.49,26.57,41278.0
2023-04-27 15:30:00,26.57,26.71,26.52,26.71,241166.0,26.57,26.71,26.52,26.71,241166.0
2023-04-28 09:30:00,26.68,26.75,26.41,26.41,20380.0,26.68,26.75,26.41,26.41,20380.0
2023-04-28 10:00:00,26.39,27.09,26.38,26.88,67713.0,26.39,27.09,26.38,26.88,67713.0
2023-04-28 10:30:00,26.87,26.88,26.63,26.71,53059.0,26.87,26.88,26.63,26.71,53059.0
2023-04-28 11:00:00,26.69,26.82,26.58,26.78,24241.0,26.69,26.82,26.58,26.78,24241.0
2023-04-28 11:30:00,26.79,26.92,26.79,26.83,18128.0,26.79,26.92,26.79,26.83,18128.0
2023-04-28 12:00:00,26.84,26.87,26.79,26.84,20475.0,26.84,26.87,26.79,26.84,20475.0
2023-04-28 12:30:00,26.84,26.87,26.8,26.86,16387.0,26.84,26.87,26.8,26.86,16387.0
2023-04-28 13:00:00,26.87,26.87,26.79,26.87,14961.0,26.87,26.87,26.79,26.87,14961.0
2023-04-28 13:30:00,26.87,27.05,26.86,26.99,50270.0,26.87,27.05,26.86,26.99,50270.0
2023-04-28 14:00:00,27.0,27.07,26.95,27.01,40102.0,27.0,27.07,26.95,27.01,40102.0
2023-04-28 14:30:00,27.01,27.06,26.89,26.98,46274.0,27.01,27.06,26.89,26.98,46274.0
2023-04-28 15:00:00,26.96,26.97,26.87,26.95,47319.0,26.96,26.97,26.87,26.95,47319.0
2023-04-28 15:30:00,26.96,27.09,26.92,27.07,187922.0,26.96,27.09,26.92,27.07,187922.0
2023-05-01 09:30:00,27.07,27.32,27.05,27.28,47362.0,27.07,27.32,27.05,27.28,47362.0
2023-05-01 10:00:00,27.26,27.59,27.23,27.54,77279.0,27.26,27.59,27.23,27.54,77279.0
2023-05-01 10:30:00,27.56,27.83,27.5,27.56,64281.0,27.56,27.83,27.5,27.56,64281.0
2023-05-01 11:00:00,27.54,27.6,27.26,27.4,55420.0,27.54,27.6,27.26,27.4,55420.0
2023-05-01 11:30:00,27.4,27.49,27.36,27.47,34782.0,27.4,27.49,27.36,27.47,34782.0
2023-05-01 12:00:00,27.48,27.63,27.47,27.63,32210.0,27.48,27.63,27.47,27.63,32210.0
2023-05-01 12:30:00,27.63,27.74,27.6,27.69,34725.0,27.63,27.74,27.6,27.69,34725.0
2023-05-01 13:00:00,27.66,27.68,27.58,27.58,27678.0,27.66,27.68,27.58,27.58,27678.0
2023-05-01 13:30:00,27.57,27.57,27.42,27.48,35831.0,27.57,27.57,27.42,27.48,35831.0
2023-05-01 14:00:00,27.48,27.49,27.39,27.42,33540.0,27.48,27.49,27.39,27.42,33540.0
2023-05-01 14:30:00,27.42,27.42,27.3,27.39,40281.0,27.42,27.42,27.3,27.39,40281.0
2023-05-01 15:00:00,27.41,27.44,27.19,27.36,154523.0,27.41,27.44,27.19,27.36,154523.0
2023-05-01 15:30:00,27.36,27.47,27.29,27.42,227832.0,27.36,27.47,27.29,27.42,227832.0
2023-05-02 09:30:00,27.11,27.13,26.41,26.46,80667.0,27.11,27.13,26.41,26.46,80667.0
2023-05-02 10:00:00,26.46,26.47,26.22,26.35,36782.0,26.46,26.47,26.22,26.35,36782.0
2023-05-02 10:30:00,26.34,26.36,26.05,26.12,32497.0,26.34,26.36,26.05,26.12,32497.0
2023-05-02 11:00:00,26.13,26.44,26.11,26.44,50129.0,26.13,26.44,26.11,26.44,50129.0
2023-05-02 11:30:00,26.44,26.72,26.35,26.71,56313.0,26.44,26.72,26.35,26.71,56313.0
2023-05-02 12:00:00,26.72,26.83,26.68,26.78,51093.0,26.72,26.83,26.68,26.78,51093.0
2023-05-02 12:30:00,26.77,26.94,26.72,26.89,27755.0,26.77,26.94,26.72,26.89,27755.0
2023-05-02 13:00:00,26.91,26.99,26.87,26.96,31880.0,26.91,26.99,26.87,26.96,31880.0
2023-05-02 13:30:00,26.96,27.15,26.8,27.12,90376.0,26.96,27.15,26.8,27.12,90376.0
2023-05-02 14:00:00,27.12,27.12,26.95,27.04,38351.0,27.12,27.12,26.95,27.04,38351.0
2023-05-02 14:30:00,27.04,27.36,26.98,27.33,130851.0,27.04,27.36,26.98,27.33,130851.0
2023-05-02 15:00:00,27.35,27.61,27.32,27.59,137443.0,27.35,27.61,27.32,27.59,137443.0
2023-05-02 15:30:00,27.58,27.63,27.49,27.55,325361.0,27.58,27.63,27.49,27.55,325361.0
2023-05-03 09:30:00,27.46,27.79,27.46,27.51,22849.0,27.46,27.79,27.46,27.51,22849.0
2023-05-03 10:00:00,27.48,27.68,27.45,27.54,16650.0,27.48,27.68,27.45,27.54,16650.0
2023-05-03 10:30:00,27.54,27.63,27.33,27.35,20832.0,27.54,27.63,27.33,27.35,20832.0
2023-05-03 11:00:00,27.34,27.35,27.06,27.09,27962.0,27.34,27.35,27.06,27.09,27962.0
2023-05-03 11:30:00,27.11,27.2,27.04,27.19,30824.0,27.11,27.2,27.04,27.19,30824.0
2023-05-03 12:00:00,27.19,27.26,27.11,27.19,12272.0,27.19,27.26,27.11,27.19,12272.0
2023-05-03 12:30:00,27.21,27.21,26.97,27.03,26082.0,27.21,27.21,26.97,27.03,26082.0
2023-05-03 13:00:00,27.03,27.16,27.01,27.16,29885.0,27.03,27.16,27.01,27.16,29885.0
2023-05-03 13:30:00,27.18,27.19,27.09,27.11,10891.0,27.18,27.19,27.09,27.11,10891.0
2023-05-03 14:00:00,27.09,27.16,26.99,27.09,30747.0,27.09,27.16,26.99,27.09,30747.0
2023-05-03 14:30:00,27.09,27.3,26.93,27.23,39667.0,27.09,27.3,26.93,27.23,39667.0
2023-05-03 15:00:00,27.23,27.26,26.84,26.84,50183.0,27.23,27.26,26.84,26.84,50183.0
2023-05-03 15:30:00,26.84,26.86,26.62,26.7,164130.0,26.84,26.86,26.62,26.7,164130.0
2023-05-04 09:30:00,26.55,26.73,26.41,26.56,29405.0,26.55,26.73,26.41,26.56,29405.0
2023-05-04 10:00:00,26.54,26.71,26.5,26.57,27241.0,26.54,26.71,26.5,26.57,27241.0
2023-05-04 10:30:00,26.56,26.69,26.44,26.53,23159.0,26.56,26.69,26.44,26.53,23159.0
2023-05-04 11:00:00,26.56,26.82,26.45,26.45,28584.0,26.56,26.82,26.45,26.45,28584.0
2023-05-04 11:30:00,26.47,26.49,26.3,26.43,25019.0,26.47,26.49,26.3,26.43,25019.0
2023-05-04 12:00:00,26.43,26.61,26.36,26.47,30711.0,26.43,26.61,26.36,26.47,30711.0
2023-05-04 12:30:00,26.48,26.61,26.44,26.61,21652.0,26.48,26.61,26.44,26.61,21652.0
2023-05-04 13:00:00,26.63,26.78,26.55,26.71,42784.0,26.63,26.78,26.55,26.71,42784.0
2023-05-04 13:30:00,26.7,26.75,26.66,26.72,39444.0,26.7,26.75,26.66,26.72,39444.0
2023-05-04 14:00:00,26.71,26.86,26.7,26.81,37967.0,26.71,26.86,26.7,26.81,37967.0
2023-05-04 14:30:00,26.8,26.85,26.63,26.72,29746.0,26.8,26.85,26.63,26.72,29746.0
2023-05-04 15:00:00,26.73,26.76,26.57,26.64,36962.0,26.73,26.76,26.57,26.64,36962.0
2023-05-04 15:30:00,26.63,26.82,26.6,26.82,122359.0,26.63,26.82,26.6,26.82,122359.0
2023-05-05 09:30:00,27.22,27.79,27.22,27.71,81057.0,27.22,27.79,27.22,27.71,81057.0
2023-05-05 10:00:00,27.71,28.1,27.64,27.94,257548.0,27.71,28.1,27.64,27.94,257548.0
2023-05-05 10:30:00,27.96,28.04,27.75,27.8,108518.0,27.96,28.04,27.75,27.8,108518.0
2023-05-05 11:00:00,27.81,27.99,27.57,27.99,107490.0,27.81,27.99,27.57,27.99,107490.0
2023-05-05 11:30:00,27.98,28.0,27.83,27.85,42925.0,27.98,28.0,27.83,27.85,42925.0
2023-05-05 12:00:00,27.87,28.04,27.87,27.99,30689.0,27.87,28.04,27.87,27.99,30689.0
2023-05-05 12:30:00,28.01,28.02,27.88,27.93,30241.0,28.01,28.02,27.88,27.93,30241.0
2023-05-05 13:00:00,27.93,27.97,27.79,27.95,38631.0,27.93,27.97,27.79,27.95,38631.0
2023-05-05 13:30:00,27.97,28.08,27.97,28.02,37633.0,27.97,28.08,27.97,28.02,37633.0
2023-05-05 14:00:00,28.01,28.04,27.93,27.99,36734.0,28.01,28.04,27.93,27.99,36734.0
2023-05-05 14:30:00,27.97,28.18,27.97,28.12,39539.0,27.97,28.18,27.97,28.12,39539.0
2023-05-05 15:00:00,28.12,28.19,28.11,28.19,53827.0,28.12,28.19,28.11,28.19,53827.0
2023-05-05 15:30:00,28.18,28.25,28.01,28.05,410772.0,28.18,28.25,28.01,28.05,410772.0
2023-05-08 09:30:00,28.02,28.57,27.85,28.5,113796.0,28.02,28.57,27.85,28.5,113796.0
2023-05-08 10:00:00,28.5,28.52,28.25,28.42,64945.0,28.5,28.52,28.25,28.42,64945.0
2023-05-08 10:30:00,28.46,28.82,28.46,28.82,76696.0,28.46,28.82,28.46,28.82,76696.0
2023-05-08 11:00:00,28.82,28.86,28.48,28.51,106085.0,28.82,28.86,28.48,28.51,106085.0
2023-05-08 11:30:00,28.51,28.55,28.17,28.44,36322.0,28.51,28.55,28.17,28.44,36322.0
2023-05-08 12:00:00,28.43,28.54,28.34,28.47,24253.0,28.43,28.54,28.34,28.47,24253.0
2023-05-08 12:30:00,28.47,28.54,28.44,28.48,20183.0,28.47,28.54,28.44,28.48,20183.0
2023-05-08 13:00:00,28.48,28.56,28.45,28.56,19674.0,28.48,28.56,28.45,28.56,19674.0
2023-05-08 13:30:00,28.56,28.61,28.46,28.47,29884.0,28.56,28.61,28.46,28.47,29884.0
2023-05-08 14:00:00,28.47,28.49,28.32,28.45,28650.0,28.47,28.49,28.32,28.45,28650.0
2023-05-08 14:30:00,28.45,28.49,28.38,28.45,31695.0,28.45,28.49,28.38,28.45,31695.0
2023-05-08 15:00:00,28.44,28.46,28.36,28.42,62660.0,28.44,28.46,28.36,28.42,62660.0
2023-05-08 15:30:00,28.42,28.44,28.24,28.26,225119.0,28.42,28.44,28.24,28.26,225119.0
2023-05-09 09:30:00,28.01,28.37,27.7,28.07,27995.0,28.01,28.37,27.7,28.07,27995.0
2023-05-09 10:00:00,28.02,28.07,27.8,28.0,69353.0,28.02,28.07,27.8,28.0,69353.0
2023-05-09 10:30:00,27.99,28.07,27.94,28.03,30464.0,27.99,28.07,27.94,28.03,30464.0
2023-05-09 11:00:00,28.04,28.09,27.9,27.92,46133.0,28.04,28.09,27.9,27.92,46133.0
2023-05-09 11:30:00,27.91,28.04,27.75,27.77,32369.0,27.91,28.04,27.75,27.77,32369.0
2023-05-09 12:00:00,27.77,27.84,27.72,27.78,24167.0,27.77,27.84,27.72,27.78,24167.0
2023-05-09 12:30:00,27.78,27.91,27.76,27.9,25630.0,27.78,27.91,27.76,27.9,25630.0
2023-05-09 13:00:00,27.9,28.02,27.84,27.98,28860.0,27.9,28.02,27.84,27.98,28860.0
2023-05-09 13:30:00,27.98,28.05,27.95,28.04,36480.0,27.98,28.05,27.95,28.04,36480.0
2023-05-09 14:00:00,28.04,28.11,28.03,28.05,32751.0,28.04,28.11,28.03,28.05,32751.0
2023-05-09 14:30:00,28.04,28.07,27.9,27.93,41112.0,28.04,28.07,27.9,27.93,41112.0
2023-05-09 15:00:00,27.94,28.01,27.89,27.91,63697.0,27.94,28.01,27.89,27.91,63697.0
2023-05-09 15:30:00,27.9,27.95,27.73,27.84,234862.0,27.9,27.95,27.73,27.84,234862.0
2023-05-10 09:30:00,28.29,28.47,27.78,27.82,38716.0,28.29,28.47,27.78,27.82,38716.0
2023-05-10 10:00:00,27.82,27.9,27.43,27.65,53026.0,27.82,27.9,27.43,27.65,53026.0
2023-05-10 10:30:00,27.66,27.7,27.27,27.33,55850.0,27.66,27.7,27.27,27.33,55850.0
2023-05-10 11:00:00,27.33,27.47,27.32,27.42,47586.0,27.33,27.47,27.32,27.42,47586.0
2023-05-10 11:30:00,27.42,27.49,27.32,27.47,37368.0,27.42,27.49,27.32,27.47,37368.0
2023-05-10 12:00:00,27.46,27.46,27.31,27.33,24825.0,27.46,27.46,27.31,27.33,24825.0
2023-05-10 12:30:00,27.33,27.35,27.19,27.22,40039.0,27.33,27.35,27.19,27.22,40039.0
2023-05-10 13:00:00,27.22,27.28,27.2,27.26,34763.0,27.22,27.28,27.2,27.26,34763.0
2023-05-10 13:30:00,27.24,27.34,27.16,27.34,43162.0,27.24,27.34,27.16,27.34,43162.0
2023-05-10 14:00:00,27.34,27.55,27.34,27.53,46132.0,27.34,27.55,27.34,27.53,46132.0
2023-05-10 14:30:00,27.53,27.55,27.38,27.41,35241.0,27.53,27.55,27.38,27.41,35241.0
2023-05-10 15:00:00,27.42,27.46,27.24,27.39,53045.0,27.42,27.46,27.24,27.39,53045.0
2023-05-10 15:30:00,27.38,27.51,27.28,27.36,178425.0,27.38,27.51,27.28,27.36,178425.0
2023-05-11 09:30:00,27.42,27.88,27.2,27.79,43700.0,27.42,27.88,27.2,27.79,43700.0
2023-05-11 10:00:00,27.78,27.82,27.52,27.66,30893.0,27.78,27.82,27.52,27.66,30893.0
2023-05-11 10:30:00,27.64,27.64,27.44,27.6,21380.0,27.64,27.64,27.44,27.6,21380.0
2023-05-11 11:00:00,27.61,27.66,27.47,27.52,22926.0,27.61,27.66,27.47,27.52,22926.0
2023-05-11 11:30:00,27.54,27.63,27.54,27.56,16014.0,27.54,27.63,27.54,27.56,16014.0
2023-05-11 12:00:00,27.58,27.68,27.49,27.64,22042.0,27.58,27.68,27.49,27.64,22042.0
2023-05-11 12:30:00,27.64,27.64,27.51,27.55,21939.0,27.64,27.64,27.51,27.55,21939.0
2023-05-11 13:00:00,27.55,27.59,27.43,27.46,196235.0,27.55,27.59,27.43,27.46,196235.0
2023-05-11 13:30:00,27.47,27.49,27.26,27.35,30087.0,27.47,27.49,27.26,27.35,30087.0
2023-05-11 14:00:00,27.37,27.47,27.29,27.29,32710.0,27.37,27.47,27.29,27.29,32710.0
2023-05-11 14:30:00,27.29,27.41,27.26,27.41,42767.0,27.29,27.41,27.26,27.41,42767.0
2023-05-11 15:00:00,27.41,27.53,27.4,27.5,54252.0,27.41,27.53,27.4,27.5,54252.0
2023-05-11 15:30:00,27.5,27.65,27.48,27.59,182172.0,27.5,27.65,27.48,27.59,182172.0
2023-05-12 09:30:00,27.61,27.66,26.94,27.1,41746.0,27.61,27.66,26.94,27.1,41746.0
2023-05-12 10:00:00,27.1,27.16,27.0,27.11,52932.0,27.1,27.16,27.0,27.11,52932.0
2023-05-12 10:30:00,27.1,27.14,26.89,26.91,32914.0,27.1,27.14,26.89,26.91,32914.0
2023-05-12 11:00:00,26.92,27.17,26.92,27.08,20099.0,26.92,27.17,26.92,27.08,20099.0
2023-05-12 11:30:00,27.08,27.3,27.06,27.27,17190.0,27.08,27.3,27.06,27.27,17190.0
2023-05-12 12:00:00,27.24,27.24,27.13,27.18,31433.0,27.24,27.24,27.13,27.18,31433.0
2023-05-12 12:30:00,27.18,27.21,27.01,27.1,20845.0,27.18,27.21,27.01,27.1,20845.0
2023-05-12 13:00:00,27.1,27.2,27.05,27.16,20497.0,27.1,27.2,27.05,27.16,20497.0
2023-05-12 13:30:00,27.15,27.17,27.01,27.02,22245.0,27.15,27.17,27.01,27.02,22245.0
2023-05-12 14:00:00,27.02,27.17,27.02,27.12,28906.0,27.02,27.17,27.02,27.12,28906.0
2023-05-12 14:30:00,27.11,27.19,27.06,27.18,38725.0,27.11,27.19,27.06,27.18,38725.0
2023-05-12 15:00:00,27.19,27.3,27.16,27.3,38116.0,27.19,27.3,27.16,27.3,38116.0
2023-05-12 15:30:00,27.3,27.37,27.26,27.33,134856.0,27.3,27.37,27.26,27.33,134856.0
2023-05-15 09:30:00,27.41,27.56,27.32,27.45,39616.0,27.41,27.56,27.32,27.45,39616.0
2023-05-15 10:00:00,27.47,27.54,27.37,27.53,49167.0,27.47,27.54,27.37,27.53,49167.0
2023-05-15 10:30:00,27.53,27.66,27.45,27.66,36557.0,27.53,27.66,27.45,27.66,36557.0
2023-05-15 11:00:00,27.66,27.75,27.62,27.68,58933.0,27.66,27.75,27.62,27.68,58933.0
2023-05-15 11:30:00,27.67,27.73,27.62,27.62,31040.0,27.67,27.73,27.62,27.62,31040.0
2023-05-15 12:00:00,27.62,27.68,27.6,27.63,26403.0,27.62,27.68,27.6,27.63,26403.0
2023-05-15 12:30:00,27.62,27.71,27.61,27.7,24780.0,27.62,27.71,27.61,27.7,24780.0
2023-05-15 13:00:00,27.7,27.77,27.65,27.69,30894.0,27.7,27.77,27.65,27.69,30894.0
2023-05-15 13:30:00,27.69,27.69,27.58,27.64,21151.0,27.69,27.69,27.58,27.64,21151.0
2023-05-15 14:00:00,27.64,27.71,27.62,27.68,24130.0,27.64,27.71,27.62,27.68,24130.0
2023-05-15 14:30:00,27.68,27.69,27.41,27.42,48662.0,27.68,27.69,27.41,27.42,48662.0
2023-05-15 15:00:00,27.42,27.57,27.41,27.55,41674.0,27.42,27.57,27.41,27.55,41674.0
2023-05-15 15:30:00,27.55,27.61,27.49,27.57,144251.0,27.55,27.61,27.49,27.57,144251.0
2023-05-16 09:30:00,27.2,27.21,26.97,27.18,44016.0,27.2,27.21,26.97,27.18,44016.0
2023-05-16 10:00:00,27.17,27.35,27.1,27.35,37059.0,27.17,27.35,27.1,27.35,37059.0
2023-05-16 10:30:00,27.34,27.47,27.21,27.39,55450.0,27.34,27.47,27.21,27.39,55450.0
2023-05-16 11:00:00,27.39,27.49,27.38,27.43,60500.0,27.39,27.49,27.38,27.43,60500.0
2023-05-16 11:30:00,27.42,27.42,27.2,27.21,39348.0,27.42,27.42,27.2,27.21,39348.0
2023-05-16 12:00:00,27.21,27.26,27.15,27.24,33356.0,27.21,27.26,27.15,27.24,33356.0
2023-05-16 12:30:00,27.24,27.36,27.15,27.19,56452.0,27.24,27.36,27.15,27.19,56452.0
2023-05-16 13:00:00,27.19,27.21,27.15,27.16,25145.0,27.19,27.21,27.15,27.16,25145.0
2023-05-16 13:30:00,27.16,27.22,27.14,27.2,25900.0,27.16,27.22,27.14,27.2,25900.0
2023-05-16 14:00:00,27.18,27.22,27.13,27.21,57946.0,27.18,27.22,27.13,27.21,57946.0
2023-05-16 14:30:00,27.2,27.22,27.13,27.21,50905.0,27.2,27.22,27.13,27.21,50905.0
2023-05-16 15:00:00,27.21,27.22,27.13,27.2,34041.0,27.21,27.22,27.13,27.2,34041.0
2023-05-16 15:30:00,27.2,27.26,27.08,27.11,185040.0,27.2,27.26,27.08,27.11,185040.0
2023-05-17 09:30:00,27.24,27.32,26.94,27.07,43804.0,27.24,27.32,26.94,27.07,43804.0
2023-05-17 10:00:00,27.08,27.36,27.06,27.32,57225.0,27.08,27.36,27.06,27.32,57225.0
2023-05-17 10:30:00,27.33,27.83,27.32,27.83,94212.0,27.33,27.83,27.32,27.83,94212.0
2023-05-17 11:00:00,27.83,27.91,27.72,27.81,67250.0,27.83,27.91,27.72,27.81,67250.0
2023-05-17 11:30:00,27.8,27.8,27.64,27.67,35829.0,27.8,27.8,27.64,27.67,35829.0
2023-05-17 12:00:00,27.67,27.85,27.64,27.84,36548.0,27.67,27.85,27.64,27.84,36548.0
2023-05-17 12:30:00,27.85,28.0,27.85,27.94,48780.0,27.85,28.0,27.85,27.94,48780.0
2023-05-17 13:00:00,27.94,27.99,27.82,27.82,46303.0,27.94,27.99,27.82,27.82,46303.0
2023-05-17 13:30:00,27.82,27.84,27.67,27.74,42836.0,27.82,27.84,27.67,27.74,42836.0
2023-05-17 14:00:00,27.75,27.78,27.71,27.76,37126.0,27.75,27.78,27.71,27.76,37126.0
2023-05-17 14:30:00,27.76,27.85,27.72,27.82,73923.0,27.76,27.85,27.72,27.82,73923.0
2023-05-17 15:00:00,27.81,27.87,27.75,27.75,72443.0,27.81,27.87,27.75,27.75,72443.0
2023-05-17 15:30:00,27.75,27.86,27.71,27.84,376801.0,27.75,27.86,27.71,27.84,376801.0
2023-05-18 09:30:00,28.15,28.74,27.84,28.2,288598.0,28.15,28.74,27.84,28.2,288598.0
2023-05-18 10:00:00,28.22,28.55,28.2,28.55,107607.0,28.22,28.55,28.2,28.55,107607.0
2023-05-18 10:30:00,28.56,28.78,28.56,28.74,55865.0,28.56,28.78,28.56,28.74,55865.0
2023-05-18 11:00:00,28.75,28.78,28.48,28.73,112636.0,28.75,28.78,28.48,28.73,112636.0
2023-05-18 11:30:00,28.73,28.82,28.62,28.71,32665.0,28.73,28.82,28.62,28.71,32665.0
2023-05-18 12:00:00,28.7,28.71,28.56,28.6,21296.0,28.7,28.71,28.56,28.6,21296.0
2023-05-18 12:30:00,28.61,28.63,28.31,28.31,57388.0,28.61,28.63,28.31,28.31,57388.0
2023-05-18 13:00:00,28.31,28.4,28.15,28.17,86596.0,28.31,28.4,28.15,28.17,86596.0
2023-05-18 13:30:00,28.19,28.29,28.05,28.1,110217.0,28.19,28.29,28.05,28.1,110217.0
2023-05-18 14:00:00,28.12,28.27,28.04,28.14,158842.0,28.12,28.27,28.04,28.14,158842.0
2023-05-18 14:30:00,28.14,28.24,28.1,28.21,64455.0,28.14,28.24,28.1,28.21,64455.0
2023-05-18 15:00:00,28.21,28.44,28.15,28.28,179899.0,28.21,28.44,28.15,28.28,179899.0
2023-05-18 15:30:00,28.28,28.45,28.24,28.39,450759.0,28.28,28.45,28.24,28.39,450759.0
2023-05-19 09:30:00,27.98,28.02,26.69,27.27,295274.0,27.98,28.02,26.69,27.27,295274.0
2023-05-19 10:00:00,27.25,27.39,26.99,27.1,132402.0,27.25,27.39,26.99,27.1,132402.0
2023-05-19 10:30:00,27.12,27.14,26.84,27.12,125357.0,27.12,27.14,26.84,27.12,125357.0
2023-05-19 11:00:00,27.12,27.23,26.93,26.95,126887.0,27.12,27.23,26.93,26.95,126887.0
2023-05-19 11:30:00,26.95,26.97,26.66,26.75,80332.0,26.95,26.97,26.66,26.75,80332.0
2023-05-19 12:00:00,26.74,27.09,26.73,27.0,86522.0,26.74,27.09,26.73,27.0,86522.0
2023-05-19 12:30:00,27.0,27.02,26.87,26.99,68442.0,27.0,27.02,26.87,26.99,68442.0
2023-05-19 13:00:00,27.0,27.04,26.87,26.91,56980.0,27.0,27.04,26.87,26.91,56980.0
2023-05-19 13:30:00,26.91,27.12,26.91,26.97,60052.0,26.91,27.12,26.91,26.97,60052.0
2023-05-19 14:00:00,26.98,27.07,26.92,26.94,63720.0,26.98,27.07,26.92,26.94,63720.0
2023-05-19 14:30:00,26.93,27.01,26.82,27.01,84461.0,26.93,27.01,26.82,27.01,84461.0
2023-05-19 15:00:00,27.01,27.1,26.94,27.05,108491.0,27.01,27.1,26.94,27.05,108491.0
2023-05-19 15:30:00,27.06,27.26,27.05,27.17,407279.0,27.06,27.26,27.05,27.17,407279.0
2023-05-22 09:30:00,27.21,27.24,26.9,27.03,61507.0,27.21,27.24,26.9,27.03,61507.0
2023-05-22 10:00:00,27.04,27.09,26.76,27.03,38839.0,27.04,27.09,26.76,27.03,38839.0
2023-05-22 10:30:00,27.03,27.12,26.83,26.89,72382.0,27.03,27.12,26.83,26.89,72382.0
2023-05-22 11:00:00,26.89,26.96,26.85,26.91,75508.0,26.89,26.96,26.85,26.91,75508.0
2023-05-22 11:30:00,26.91,27.08,26.89,27.07,165579.0,26.91,27.08,26.89,27.07,165579.0
2023-05-22 12:00:00,27.07,27.19,26.99,27.03,46113.0,27.07,27.19,26.99,27.03,46113.0
2023-05-22 12:30:00,27.02,27.08,26.98,27.01,37954.0,27.02,27.08,26.98,27.01,37954.0
2023-05-22 13:00:00,27.02,27.05,26.91,27.02,48159.0,27.02,27.05,26.91,27.02,48159.0
2023-05-22 13:30:00,27.03,27.24,27.01,27.2,106634.0,27.03,27.24,27.01,27.2,106634.0
2023-05-22 14:00:00,27.19,27.38,27.13,27.37,107586.0,27.19,27.38,27.13,27.37,107586.0
2023-05-22 14:30:00,27.37,27.39,27.11,27.22,136710.0,27.37,27.39,27.11,27.22,136710.0
2023-05-22 15:00:00,27.22,27.3,27.2,27.23,218435.0,27.22,27.3,27.2,27.23,218435.0
2023-05-22 15:30:00,27.22,27.22,27.02,27.04,403994.0,27.22,27.22,27.02,27.04,403994.0
2023-05-23 09:30:00,26.65,26.87,26.58,26.73,45286.0,26.65,26.87,26.58,26.73,45286.0
2023-05-23 10:00:00,26.75,26.83,26.45,26.64,124488.0,26.75,26.83,26.45,26.64,124488.0
2023-05-23 10:30:00,26.64,26.97,26.64,26.78,101880.0,26.64,26.97,26.64,26.78,101880.0
2023-05-23 11:00:00,26.78,26.89,26.66,26.74,223087.0,26.78,26.89,26.66,26.74,223087.0
2023-05-23 11:30:00,26.74,26.81,26.65,26.65,58260.0,26.74,26.81,26.65,26.65,58260.0
2023-05-23 12:00:00,26.65,26.8,26.62,26.62,40867.0,26.65,26.8,26.62,26.62,40867.0
2023-05-23 12:30:00,26.62,26.66,26.5,26.62,115510.0,26.62,26.66,26.5,26.62,115510.0
2023-05-23 13:00:00,26.62,26.82,26.61,26.67,49155.0,26.62,26.82,26.61,26.67,49155.0
2023-05-23 13:30:00,26.66,26.77,26.62,26.7,40531.0,26.66,26.77,26.62,26.7,40531.0
2023-05-23 14:00:00,26.7,26.79,26.56,26.59,50895.0,26.7,26.79,26.56,26.59,50895.0
2023-05-23 14:30:00,26.58,26.75,26.57,26.72,107795.0,26.58,26.75,26.57,26.72,107795.0
2023-05-23 15:00:00,26.72,26.81,26.7,26.76,203664.0,26.72,26.81,26.7,26.76,203664.0
2023-05-23 15:30:00,26.75,26.84,26.63,26.67,550384.0,26.75,26.84,26.63,26.67,550384.0
2023-05-24 09:30:00,31.44,32.46,30.15,30.48,3070442.0,31.44,32.46,30.15,30.48,3070442.0
2023-05-24 10:00:00,30.47,30.69,29.77,30.25,1225671.0,30.47,30.69,29.77,30.25,1225671.0
2023-05-24 10:30:00,30.27,31.02,30.25,30.7,816659.0,30.27,31.02,30.25,30.7,816659.0
2023-05-24 11:00:00,30.71,31.2,30.67,31.01,812584.0,30.71,31.2,30.67,31.01,812584.0
2023-05-24 11:30:00,31.01,31.34,30.9,31.13,485786.0,31.01,31.34,30.9,31.13,485786.0
2023-05-24 12:00:00,31.12,31.17,30.75,30.87,286691.0,31.12,31.17,30.75,30.87,286691.0
2023-05-24 12:30:00,30.89,31.15,30.62,30.66,238735.0,30.89,31.15,30.62,30.66,238735.0
2023-05-24 13:00:00,30.66,30.75,30.37,30.68,371035.0,30.66,30.75,30.37,30.68,371035.0
2023-05-24 13:30:00,30.66,31.28,30.66,31.06,330631.0,30.66,31.28,30.66,31.06,330631.0
2023-05-24 14:00:00,31.06,31.22,30.9,31.1,316983.0,31.06,31.22,30.9,31.1,316983.0
2023-05-24 14:30:00,31.1,31.34,30.95,31.04,396061.0,31.1,31.34,30.95,31.04,396061.0
2023-05-24 15:00:00,31.03,31.73,30.97,31.69,692130.0,31.03,31.73,30.97,31.69,692130.0
2023-05-24 15:30:00,31.69,31.8,31.25,31.34,1428871.0,31.69,31.8,31.25,31.34,1428871.0
2023-05-25 09:30:00,31.56,31.99,31.01,31.01,273178.0,31.56,31.99,31.01,31.01,273178.0
2023-05-25 10:00:00,31.06,31.31,30.59,30.66,171929.0,31.06,31.31,30.59,30.66,171929.0
2023-05-25 10:30:00,30.69,30.8,30.5,30.69,137023.0,30.69,30.8,30.5,30.69,137023.0
2023-05-25 11:00:00,30.7,30.82,30.12,30.27,228249.0,30.7,30.82,30.12,30.27,228249.0
2023-05-25 11:30:00,30.25,30.47,30.07,30.25,150914.0,30.25,30.47,30.07,30.25,150914.0
2023-05-25 12:00:00,30.24,30.38,30.07,30.15,78636.0,30.24,30.38,30.07,30.15,78636.0
2023-05-25 12:30:00,30.15,30.45,30.11,30.19,56608.0,30.15,30.45,30.11,30.19,56608.0
2023-05-25 13:00:00,30.2,30.36,30.11,30.28,82331.0,30.2,30.36,30.11,30.28,82331.0
2023-05-25 13:30:00,30.28,30.45,30.23,30.38,77212.0,30.28,30.45,30.23,30.38,77212.0
2023-05-25 14:00:00,30.38,30.46,30.28,30.38,83793.0,30.38,30.46,30.28,30.38,83793.0
2023-05-25 14:30:00,30.38,30.41,30.17,30.19,109523.0,30.38,30.41,30.17,30.19,109523.0
2023-05-25 15:00:00,30.19,30.34,30.19,30.26,179226.0,30.19,30.34,30.19,30.26,179226.0
2023-05-25 15:30:00,30.26,30.42,30.15,30.17,625580.0,30.26,30.42,30.15,30.17,625580.0
2023-05-26 09:30:00,30.37,31.01,30.07,30.95,173643.0,30.37,31.01,30.07,30.95,173643.0
2023-05-26 10:00:00,30.96,31.0,30.67,30.95,114485.0,30.96,31.0,30.67,30.95,114485.0
2023-05-26 10:30:00,30.96,31.0,30.76,30.96,94339.0,30.96,31.0,30.76,30.96,94339.0
2023-05-26 11:00:00,30.97,31.2,30.8,31.14,247058.0,30.97,31.2,30.8,31.14,247058.0
2023-05-26 11:30:00,31.14,31.4,31.14,31.3,131449.0,31.14,31.4,31.14,31.3,131449.0
2023-05-26 12:00:00,31.3,31.5,31.27,31.37,76919.0,31.3,31.5,31.27,31.37,76919.0
2023-05-26 12:30:00,31.39,31.43,31.26,31.37,72433.0,31.39,31.43,31.26,31.37,72433.0
2023-05-26 13:00:00,31.37,31.61,31.35,31.59,73402.0,31.37,31.61,31.35,31.59,73402.0
2023-05-26 13:30:00,31.6,31.85,31.54,31.6,133991.0,31.6,31.85,31.54,31.6,133991.0
2023-05-26 14:00:00,31.6,31.62,31.45,31.55,80411.0,31.6,31.62,31.45,31.55,80411.0
2023-05-26 14:30:00,31.56,31.62,31.49,31.51,80837.0,31.56,31.62,31.49,31.51,80837.0
2023-05-26 15:00:00,31.51,31.62,31.51,31.56,107603.0,31.51,31.62,31.51,31.56,107603.0
2023-05-26 15:30:00,31.56,31.59,31.29,31.34,366478.0,31.56,31.59,31.29,31.34,366478.0
2023-05-30 09:30:00,31.53,31.65,31.26,31.51,67233.0,31.53,31.65,31.26,31.51,67233.0
2023-05-30 10:00:00,31.53,31.75,31.45,31.53,89451.0,31.53,31.75,31.45,31.53,89451.0
2023-05-30 10:30:00,31.54,31.88,31.53,31.84,134338.0,31.54,31.88,31.53,31.84,134338.0
2023-05-30 11:00:00,31.85,32.16,31.84,32.16,107748.0,31.85,32.16,31.84,32.16,107748.0
2023-05-30 11:30:00,32.16,32.24,32.09,32.23,84365.0,32.16,32.24,32.09,32.23,84365.0
2023-05-30 12:00:00,32.24,32.24,31.91,31.94,100773.0,32.24,32.24,31.91,31.94,100773.0
2023-05-30 12:30:00,31.94,31.96,31.77,31.96,50271.0,31.94,31.96,31.77,31.96,50271.0
2023-05-30 13:00:00,31.96,32.07,31.9,31.99,75310.0,31.96,32.07,31.9,31.99,75310.0
2023-05-30 13:30:00,31.97,32.12,31.93,32.05,97287.0,31.97,32.12,31.93,32.05,97287.0
2023-05-30 14:00:00,32.05,32.25,32.05,32.25,53961.0,32.05,32.25,32.05,32.25,53961.0
2023-05-30 14:30:00,32.25,32.42,32.24,32.37,116775.0,32.25,32.42,32.24,32.37,116775.0
2023-05-30 15:00:00,32.37,32.48,32.31,32.45,86830.0,32.37,32.48,32.31,32.45,86830.0
2023-05-30 15:30:00,32.45,32.52,32.39,32.45,338902.0,32.45,32.52,32.39,32.45,338902.0
2023-05-31 09:30:00,32.05,32.19,31.35,31.57,116694.0,32.05,32.19,31.35,31.57,116694.0
2023-05-31 10:00:00,31.55,31.55,31.15,31.26,70261.0,31.55,31.55,31.15,31.26,70261.0
2023-05-31 10:30:00,31.24,31.47,31.18,31.33,69364.0,31.24,31.47,31.18,31.33,69364.0
2023-05-31 11:00:00,31.36,31.4,31.15,31.2,69594.0,31.36,31.4,31.15,31.2,69594.0
2023-05-31 11:30:00,31.2,31.21,30.78,30.86,92668.0,31.2,31.21,30.78,30.86,92668.0
2023-05-31 12:00:00,30.89,31.07,30.82,30.86,112827.0,30.89,31.07,30.82,30.86,112827.0
2023-05-31 12:30:00,30.86,30.96,30.85,30.91,29321.0,30.86,30.96,30.85,30.91,29321.0
2023-05-31 13:00:00,30.92,31.16,30.92,31.12,58483.0,30.92,31.16,30.92,31.12,58483.0
2023-05-31 13:30:00,31.14,31.21,31.03,31.11,35120.0,31.14,31.21,31.03,31.11,35120.0
2023-05-31 14:00:00,31.12,31.13,31.02,31.12,56585.0,31.12,31.13,31.02,31.12,56585.0
2023-05-31 14:30:00,31.13,31.24,31.09,31.1,58930.0,31.13,31.24,31.09,31.1,58930.0
2023-05-31 15:00:00,31.1,31.1,30.96,31.0,69554.0,31.1,31.1,30.96,31.0,69554.0
2023-05-31 15:30:00,31.0,31.0,30.8,30.81,386712.0,31.0,31.0,30.8,30.81,386712.0
2023-06-01 09:30:00,30.51,30.75,30.27,30.39,84495.0,30.51,30.75,30.27,30.39,84495.0
2023-06-01 10:00:00,30.37,31.02,30.28,31.0,176886.0,30.37,31.02,30.28,31.0,176886.0
2023-06-01 10:30:00,31.0,31.1,30.78,31.02,107787.0,31.0,31.1,30.78,31.02,107787.0
2023-06-01 11:00:00,31.0,31.37,31.0,31.35,232530.0,31.0,31.37,31.0,31.35,232530.0
2023-06-01 11:30:00,31.38,31.43,31.01,31.04,158554.0,31.38,31.43,31.01,31.04,158554.0
2023-06-01 12:00:00,31.01,31.02,30.84,30.99,41388.0,31.01,31.02,30.84,30.99,41388.0
2023-06-01 12:30:00,31.0,31.02,30.9,30.93,64935.0,31.0,31.02,30.9,30.93,64935.0
2023-06-01 13:00:00,30.93,30.96,30.75,30.75,39087.0,30.93,30.96,30.75,30.75,39087.0
2023-06-01 13:30:00,30.75,30.95,30.71,30.9,45444.0,30.75,30.95,30.71,30.9,45444.0
2023-06-01 14:00:00,30.9,31.01,30.78,30.85,95429.0,30.9,31.01,30.78,30.85,95429.0
2023-06-01 14:30:00,30.85,30.91,30.77,30.8,52047.0,30.85,30.91,30.77,30.8,52047.0
2023-06-01 15:00:00,30.8,30.87,30.69,30.71,88383.0,30.8,30.87,30.69,30.71,88383.0
2023-06-01 15:30:00,30.71,30.72,30.48,30.48,399809.0,30.71,30.72,30.48,30.48,399809.0
2023-06-02 09:30:00,31.03,31.51,31.03,31.27,84702.0,31.03,31.51,31.03,31.27,84702.0
2023-06-02 10:00:00,31.27,31.42,31.07,31.17,122677.0,31.27,31.42,31.07,31.17,122677.0
2023-06-02 10:30:00,31.15,31.22,31.05,31.17,63348.0,31.15,31.22,31.05,31.17,63348.0
2023-06-02 11:00:00,31.2,31.27,31.16,31.2,100095.0,31.2,31.27,31.16,31.2,100095.0
2023-06-02 11:30:00,31.2,31.2,31.05,31.18,28655.0,31.2,31.2,31.05,31.18,28655.0
2023-06-02 12:00:00,31.2,31.37,31.12,31.37,52407.0,31.2,31.37,31.12,31.37,52407.0
2023-06-02 12:30:00,31.39,31.49,31.29,31.49,49156.0,31.39,31.49,31.29,31.49,49156.0
2023-06-02 13:00:00,31.49,31.67,31.44,31.67,169122.0,31.49,31.67,31.44,31.67,169122.0
2023-06-02 13:30:00,31.7,31.7,31.54,31.61,37465.0,31.7,31.7,31.54,31.61,37465.0
2023-06-02 14:00:00,31.62,31.66,31.19,31.2,114317.0,31.62,31.66,31.19,31.2,114317.0
2023-06-02 14:30:00,31.19,31.46,31.17,31.43,69516.0,31.19,31.46,31.17,31.43,69516.0
2023-06-02 15:00:00,31.43,31.57,31.4,31.51,89622.0,31.43,31.57,31.4,31.51,89622.0
2023-06-02 15:30:00,31.51,31.68,31.49,31.65,563236.0,31.51,31.68,31.49,31.65,563236.0
2023-06-05 09:30:00,31.41,31.63,31.1,31.19,63742.0,31.41,31.63,31.1,31.19,63742.0
2023-06-05 10:00:00,31.22,31.24,30.56,30.57,152335.0,31.22,31.24,30.56,30.57,152335.0
2023-06-05 10:30:00,30.6,30.62,30.32,30.37,202148.0,30.6,30.62,30.32,30.37,202148.0
2023-06-05 11:00:00,30.38,30.54,30.34,30.48,184486.0,30.38,30.54,30.34,30.48,184486.0
2023-06-05 11:30:00,30.48,30.48,30.35,30.37,95562.0,30.48,30.48,30.35,30.37,95562.0
2023-06-05 12:00:00,30.37,30.41,30.29,30.37,68803.0,30.37,30.41,30.29,30.37,68803.0
2023-06-05 12:30:00,30.38,30.66,30.3,30.65,190630.0,30.38,30.66,30.3,30.65,190630.0
2023-06-05 13:00:00,30.65,30.73,30.54,30.6,66926.0,30.65,30.73,30.54,30.6,66926.0
2023-06-05 13:30:00,30.6,30.84,30.56,30.78,75451.0,30.6,30.84,30.56,30.78,75451.0
2023-06-05 14:00:00,30.78,30.78,30.57,30.74,100589.0,30.78,30.78,30.57,30.74,100589.0
2023-06-05 14:30:00,30.74,30.78,30.55,30.78,125199.0,30.74,30.78,30.55,30.78,125199.0
2023-06-05 15:00:00,30.78,30.8,30.62,30.74,97027.0,30.78,30.8,30.62,30.74,97027.0
2023-06-05 15:30:00,30.75,30.81,30.69,30.74,279324.0,30.75,30.81,30.69,30.74,279324.0
2023-06-06 09:30:00,30.54,31.24,30.49,31.22,230412.0,30.54,31.24,30.49,31.22,230412.0
2023-06-06 10:00:00,31.25,31.51,31.18,31.42,106634.0,31.25,31.51,31.18,31.42,106634.0
2023-06-06 10:30:00,31.49,31.9,31.45,31.86,90810.0,31.49,31.9,31.45,31.86,90810.0
2023-06-06 11:00:00,31.89,32.12,31.84,32.1,58015.0,31.89,32.12,31.84,32.1,58015.0
2023-06-06 11:30:00,32.1,32.2,31.95,32.04,135050.0,32.1,32.2,31.95,32.04,135050.0
2023-06-06 12:00:00,32.04,32.14,31.86,32.07,72254.0,32.04,32.14,31.86,32.07,72254.0
2023-06-06 12:30:00,32.07,32.08,31.9,31.97,38051.0,32.07,32.08,31.9,31.97,38051.0
2023-06-06 13:00:00,32.0,32.02,31.86,31.88,216394.0,32.0,32.02,31.86,31.88,216394.0
2023-06-06 13:30:00,31.88,31.91,31.7,31.79,74596.0,31.88,31.91,31.7,31.79,74596.0
2023-06-06 14:00:00,31.79,31.88,31.75,31.87,63863.0,31.79,31.88,31.75,31.87,63863.0
2023-06-06 14:30:00,31.86,32.01,31.83,32.0,79648.0,31.86,32.01,31.83,32.0,79648.0
2023-06-06 15:00:00,32.0,32.01,31.87,31.96,99398.0,32.0,32.01,31.87,31.96,99398.0
2023-06-06 15:30:00,31.96,31.99,31.57,31.58,399250.0,31.96,31.99,31.57,31.58,399250.0
2023-06-07 09:30:00,31.99,32.31,31.77,32.0,225677.0,31.99,32.31,31.77,32.0,225677.0
2023-06-07 10:00:00,32.0,32.35,31.98,32.14,285077.0,32.0,32.35,31.98,32.14,285077.0
2023-06-07 10:30:00,32.14,32.16,31.88,32.0,261018.0,32.14,32.16,31.88,32.0,261018.0
2023-06-07 11:00:00,31.99,32.3,31.9,32.27,1419320.0,31.99,32.3,31.9,32.27,1419320.0
2023-06-07 11:30:00,32.28,32.42,32.18,32.34,91120.0,32.28,32.42,32.18,32.34,91120.0
2023-06-07 12:00:00,32.33,32.62,32.33,32.47,77332.0,32.33,32.62,32.33,32.47,77332.0
2023-06-07 12:30:00,32.47,32.57,32.42,32.43,106613.0,32.47,32.57,32.42,32.43,106613.0
2023-06-07 13:00:00,32.43,32.48,32.28,32.4,130874.0,32.43,32.48,32.28,32.4,130874.0
2023-06-07 13:30:00,32.39,32.45,32.26,32.33,62975.0,32.39,32.45,32.26,32.33,62975.0
2023-06-07 14:00:00,32.32,32.46,32.21,32.4,329319.0,32.32,32.46,32.21,32.4,329319.0
2023-06-07 14:30:00,32.4,32.43,32.31,32.39,126616.0,32.4,32.43,32.31,32.39,126616.0
2023-06-07 15:00:00,32.39,32.5,32.28,32.3,209817.0,32.39,32.5,32.28,32.3,209817.0
2023-06-07 15:30:00,32.3,32.34,32.08,32.11,515441.0,32.3,32.34,32.08,32.11,515441.0
2023-06-08 09:30:00,32.21,32.61,31.96,32.13,541778.0,32.21,32.61,31.96,32.13,541778.0
2023-06-08 10:00:00,32.13,32.14,31.88,31.98,41275.0,32.13,32.14,31.88,31.98,41275.0
2023-06-08 10:30:00,32.03,32.27,32.01,32.21,32516.0,32.03,32.27,32.01,32.21,32516.0
2023-06-08 11:00:00,32.22,32.28,32.14,32.19,73107.0,32.22,32.28,32.14,32.19,73107.0
2023-06-08 11:30:00,32.2,32.34,32.18,32.29,78082.0,32.2,32.34,32.18,32.29,78082.0
2023-06-08 12:00:00,32.28,32.47,32.27,32.41,30465.0,32.28,32.47,32.27,32.41,30465.0
2023-06-08 12:30:00,32.41,32.44,32.36,32.38,62488.0,32.41,32.44,32.36,32.38,62488.0
2023-06-08 13:00:00,32.38,32.55,32.31,32.51,93224.0,32.38,32.55,32.31,32.51,93224.0
2023-06-08 13:30:00,32.5,32.61,32.45,32.57,49422.0,32.5,32.61,32.45,32.57,49422.0
2023-06-08 14:00:00,32.57,32.73,32.42,32.71,68008.0,32.57,32.73,32.42,32.71,68008.0
2023-06-08 14:30:00,32.72,32.76,32.55,32.65,147750.0,32.72,32.76,32.55,32.65,147750.0
2023-06-08 15:00:00,32.66,32.9,32.64,32.69,115375.0,32.66,32.9,32.64,32.69,115375.0
2023-06-08 15:30:00,32.69,32.71,32.46,32.51,302615.0,32.69,32.71,32.46,32.51,302615.0
2023-06-09 09:30:00,32.68,32.91,32.63,32.77,56298.0,32.68,32.91,32.63,32.77,56298.0
2023-06-09 10:00:00,32.8,32.91,32.66,32.82,43594.0,32.8,32.91,32.66,32.82,43594.0
2023-06-09 10:30:00,32.84,32.85,32.62,32.72,29117.0,32.84,32.85,32.62,32.72,29117.0
2023-06-09 11:00:00,32.71,32.71,32.43,32.62,41256.0,32.71,32.71,32.43,32.62,41256.0
2023-06-09 11:30:00,32.62,32.78,32.55,32.73,33033.0,32.62,32.78,32.55,32.73,33033.0
2023-06-09 12:00:00,32.73,32.76,32.65,32.71,23936.0,32.73,32.76,32.65,32.71,23936.0
2023-06-09 12:30:00,32.71,32.76,32.66,32.71,23202.0,32.71,32.76,32.66,32.71,23202.0
2023-06-09 13:00:00,32.7,32.71,32.64,32.67,22980.0,32.7,32.71,32.64,32.67,22980.0
2023-06-09 13:30:00,32.68,32.75,32.59,32.73,27698.0,32.68,32.75,32.59,32.73,27698.0
2023-06-09 14:00:00,32.73,32.9,32.71,32.76,119907.0,32.73,32.9,32.71,32.76,119907.0
2023-06-09 14:30:00,32.76,32.78,32.64,32.78,20591.0,32.76,32.78,32.64,32.78,20591.0
2023-06-09 15:00:00,32.79,32.86,32.76,32.8,69387.0,32.79,32.86,32.76,32.8,69387.0
2023-06-09 15:30:00,32.8,32.84,32.73,32.8,255611.0,32.8,32.84,32.73,32.8,255611.0
2023-06-12 09:30:00,32.78,32.91,32.5,32.89,49688.0,32.78,32.91,32.5,32.89,49688.0
2023-06-12 10:00:00,32.87,33.1,32.75,32.85,80370.0,32.87,33.1,32.75,32.85,80370.0
2023-06-12 10:30:00,32.84,32.84,32.59,32.63,60512.0,32.84,32.84,32.59,32.63,60512.0
2023-06-12 11:00:00,32.67,32.79,32.53,32.56,34255.0,32.67,32.79,32.53,32.56,34255.0
2023-06-12 11:30:00,32.54,32.59,32.34,32.39,45682.0,32.54,32.59,32.34,32.39,45682.0
2023-06-12 12:00:00,32.4,32.5,32.4,32.48,32315.0,32.4,32.5,32.4,32.48,32315.0
2023-06-12 12:30:00,32.47,32.58,32.43,32.58,44523.0,32.47,32.58,32.43,32.58,44523.0
2023-06-12 13:00:00,32.58,32.61,32.45,32.52,27535.0,32.58,32.61,32.45,32.52,27535.0
2023-06-12 13:30:00,32.51,32.62,32.48,32.53,29134.0,32.51,32.62,32.48,32.53,29134.0
2023-06-12 14:00:00,32.54,32.6,32.47,32.52,19847.0,32.54,32.6,32.47,32.52,19847.0
2023-06-12 14:30:00,32.52,32.57,32.49,32.52,29401.0,32.52,32.57,32.49,32.52,29401.0
2023-06-12 15:00:00,32.52,32.7,32.52,32.66,44907.0,32.52,32.7,32.52,32.66,44907.0
2023-06-12 15:30:00,32.66,32.69,32.39,32.41,228016.0,32.66,32.69,32.39,32.41,228016.0
2023-06-13 09:30:00,34.26,34.48,33.24,33.45,318069.0,34.26,34.48,33.24,33.45,318069.0
2023-06-13 10:00:00,33.45,33.81,33.39,33.71,111978.0,33.45,33.81,33.39,33.71,111978.0
2023-06-13 10:30:00,33.75,33.85,33.52,33.81,69371.0,33.75,33.85,33.52,33.81,69371.0
2023-06-13 11:00:00,33.82,33.9,33.51,33.56,55406.0,33.82,33.9,33.51,33.56,55406.0
2023-06-13 11:30:00,33.56,33.76,33.46,33.66,55024.0,33.56,33.76,33.46,33.66,55024.0
2023-06-13 12:00:00,33.64,33.87,33.5,33.74,34939.0,33.64,33.87,33.5,33.74,34939.0
2023-06-13 12:30:00,33.73,33.92,33.7,33.81,45275.0,33.73,33.92,33.7,33.81,45275.0
2023-06-13 13:00:00,33.8,33.81,33.63,33.73,31273.0,33.8,33.81,33.63,33.73,31273.0
2023-06-13 13:30:00,33.73,33.73,33.63,33.7,32447.0,33.73,33.73,33.63,33.7,32447.0
2023-06-13 14:00:00,33.69,33.71,33.45,33.52,36708.0,33.69,33.71,33.45,33.52,36708.0
2023-06-13 14:30:00,33.52,33.68,33.49,33.66,35701.0,33.52,33.68,33.49,33.66,35701.0
2023-06-13 15:00:00,33.66,33.8,33.62,33.76,60483.0,33.66,33.8,33.62,33.76,60483.0
2023-06-13 15:30:00,33.76,33.78,33.51,33.51,214485.0,33.76,33.78,33.51,33.51,214485.0
2023-06-14 09:30:00,33.36,33.75,33.34,33.46,57872.0,33.36,33.75,33.34,33.46,57872.0
2023-06-14 10:00:00,33.43,33.59,33.4,33.49,25003.0,33.43,33.59,33.4,33.49,25003.0
2023-06-14 10:30:00,33.52,33.58,33.44,33.48,27136.0,33.52,33.58,33.44,33.48,27136.0
2023-06-14 11:00:00,33.48,33.52,33.41,33.42,15198.0,33.48,33.52,33.41,33.42,15198.0
2023-06-14 11:30:00,33.42,33.51,33.33,33.34,16521.0,33.42,33.51,33.33,33.34,16521.0
2023-06-14 12:00:00,33.32,33.35,33.28,33.33,14036.0,33.32,33.35,33.28,33.33,14036.0
2023-06-14 12:30:00,33.31,33.31,33.1,33.1,34599.0,33.31,33.31,33.1,33.1,34599.0
2023-06-14 13:00:00,33.1,33.24,33.1,33.18,27581.0,33.1,33.24,33.1,33.18,27581.0
2023-06-14 13:30:00,33.19,33.36,33.17,33.29,38276.0,33.19,33.36,33.17,33.29,38276.0
2023-06-14 14:00:00,33.24,33.26,32.73,32.78,86687.0,33.24,33.26,32.73,32.78,86687.0
2023-06-14 14:30:00,32.78,33.22,32.75,33.19,67299.0,32.78,33.22,32.75,33.19,67299.0
2023-06-14 15:00:00,33.21,33.41,33.13,33.27,76212.0,33.21,33.41,33.13,33.27,76212.0
2023-06-14 15:30:00,33.27,33.31,33.06,33.25,249454.0,33.27,33.31,33.06,33.25,249454.0
2023-06-15 09:30:00,32.92,33.5,32.92,33.41,67087.0,32.92,33.5,32.92,33.41,67087.0
2023-06-15 10:00:00,33.46,33.53,33.39,33.49,29142.0,33.46,33.53,33.39,33.49,29142.0
2023-06-15 10:30:00,33.48,33.49,33.26,33.35,42229.0,33.48,33.49,33.26,33.35,42229.0
2023-06-15 11:00:00,33.34,33.35,33.16,33.26,55418.0,33.34,33.35,33.16,33.26,55418.0
2023-06-15 11:30:00,33.26,33.36,33.24,33.33,21007.0,33.26,33.36,33.24,33.33,21007.0
2023-06-15 12:00:00,33.32,33.45,33.32,33.45,22599.0,33.32,33.45,33.32,33.45,22599.0
2023-06-15 12:30:00,33.45,33.51,33.37,33.51,21612.0,33.45,33.51,33.37,33.51,21612.0
2023-06-15 13:00:00,33.51,33.51,33.37,33.41,22441.0,33.51,33.51,33.37,33.41,22441.0
2023-06-15 13:30:00,33.41,33.68,33.4,33.63,40823.0,33.41,33.68,33.4,33.63,40823.0
2023-06-15 14:00:00,33.63,33.65,33.48,33.51,32415.0,33.63,33.65,33.48,33.51,32415.0
2023-06-15 14:30:00,33.52,33.6,33.5,33.51,35660.0,33.52,33.6,33.5,33.51,35660.0
2023-06-15 15:00:00,33.51,33.52,33.29,33.41,70164.0,33.51,33.52,33.29,33.41,70164.0
2023-06-15 15:30:00,33.41,33.63,33.37,33.57,345887.0,33.41,33.63,33.37,33.57,345887.0
2023-06-16 09:30:00,33.58,33.62,32.76,32.83,360217.0,33.58,33.62,32.76,32.83,360217.0
2023-06-16 10:00:00,32.83,32.95,32.64,32.79,67471.0,32.83,32.95,32.64,32.79,67471.0
2023-06-16 10:30:00,32.79,32.81,32.52,32.58,41726.0,32.79,32.81,32.52,32.58,41726.0
2023-06-16 11:00:00,32.55,32.67,32.39,32.47,50706.0,32.55,32.67,32.39,32.47,50706.0
2023-06-16 11:30:00,32.48,32.55,32.38,32.43,44363.0,32.48,32.55,32.38,32.43,44363.0
2023-06-16 12:00:00,32.44,32.49,32.32,32.38,38499.0,32.44,32.49,32.32,32.38,38499.0
2023-06-16 12:30:00,32.36,32.42,32.31,32.32,45351.0,32.36,32.42,32.31,32.32,45351.0
2023-06-16 13:00:00,32.32,32.35,32.18,32.23,55960.0,32.32,32.35,32.18,32.23,55960.0
2023-06-16 13:30:00,32.22,32.24,32.13,32.24,54303.0,32.22,32.24,32.13,32.24,54303.0
2023-06-16 14:00:00,32.24,32.32,32.18,32.18,77655.0,32.24,32.32,32.18,32.18,77655.0
2023-06-16 14:30:00,32.17,32.17,32.03,32.09,80091.0,32.17,32.17,32.03,32.09,80091.0
2023-06-16 15:00:00,32.09,32.18,31.97,32.11,118551.0,32.09,32.18,31.97,32.11,118551.0
2023-06-16 15:30:00,32.12,32.48,32.11,32.27,322788.0,32.12,32.48,32.11,32.27,322788.0
2023-06-20 09:30:00,32.34,32.66,32.22,32.55,70534.0,32.34,32.66,32.22,32.55,70534.0
2023-06-20 10:00:00,32.57,32.78,32.46,32.51,37685.0,32.57,32.78,32.46,32.51,37685.0
2023-06-20 10:30:00,32.52,32.57,32.37,32.47,30886.0,32.52,32.57,32.37,32.47,30886.0
2023-06-20 11:00:00,32.48,32.61,32.45,32.47,28506.0,32.48,32.61,32.45,32.47,28506.0
2023-06-20 11:30:00,32.48,32.55,32.45,32.5,22699.0,32.48,32.55,32.45,32.5,22699.0
2023-06-20 12:00:00,32.5,32.67,32.49,32.64,24739.0,32.5,32.67,32.49,32.64,24739.0
2023-06-20 12:30:00,32.64,32.64,32.47,32.54,21138.0,32.64,32.64,32.47,32.54,21138.0
2023-06-20 13:00:00,32.53,32.59,32.46,32.48,20685.0,32.53,32.59,32.46,32.48,20685.0
2023-06-20 13:30:00,32.48,32.61,32.48,32.51,16272.0,32.48,32.61,32.48,32.51,16272.0
2023-06-20 14:00:00,32.51,32.56,32.41,32.45,31808.0,32.51,32.56,32.41,32.45,31808.0
2023-06-20 14:30:00,32.46,32.49,32.39,32.47,34914.0,32.46,32.49,32.39,32.47,34914.0
2023-06-20 15:00:00,32.47,32.57,32.43,32.56,56619.0,32.47,32.57,32.43,32.56,56619.0
2023-06-20 15:30:00,32.56,32.59,32.44,32.46,210522.0,32.56,32.59,32.44,32.46,210522.0
2023-06-21 09:30:00,32.24,32.47,32.1,32.44,45001.0,32.24,32.47,32.1,32.44,45001.0
2023-06-21 10:00:00,32.47,32.48,32.31,32.4,35384.0,32.47,32.48,32.31,32.4,35384.0
2023-06-21 10:30:00,32.45,32.45,32.17,32.33,33475.0,32.45,32.45,32.17,32.33,33475.0
2023-06-21 11:00:00,32.33,32.37,32.26,32.34,77446.0,32.33,32.37,32.26,32.34,77446.0
2023-06-21 11:30:00,32.34,32.36,32.23,32.23,38147.0,32.34,32.36,32.23,32.23,38147.0
2023-06-21 12:00:00,32.23,32.29,32.19,32.26,31140.0,32.23,32.29,32.19,32.26,31140.0
2023-06-21 12:30:00,32.26,32.4,32.23,32.34,109912.0,32.26,32.4,32.23,32.34,109912.0
2023-06-21 13:00:00,32.35,32.4,32.22,32.25,52473.0,32.35,32.4,32.22,32.25,52473.0
2023-06-21 13:30:00,32.26,32.37,32.25,32.29,18485.0,32.26,32.37,32.25,32.29,18485.0
2023-06-21 14:00:00,32.31,32.35,32.27,32.3,35860.0,32.31,32.35,32.27,32.3,35860.0
2023-06-21 14:30:00,32.29,32.36,32.21,32.23,30387.0,32.29,32.36,32.21,32.23,30387.0
2023-06-21 15:00:00,32.24,32.27,32.06,32.07,90485.0,32.24,32.27,32.06,32.07,90485.0
2023-06-21 15:30:00,32.07,32.09,31.86,31.87,395394.0,32.07,32.09,31.86,31.87,395394.0
2023-06-22 09:30:00,31.96,32.0,31.7,31.76,54291.0,31.96,32.0,31.7,31.76,54291.0
2023-06-22 10:00:00,31.76,31.93,31.67,31.91,101885.0,31.76,31.93,31.67,31.91,101885.0
2023-06-22 10:30:00,31.92,31.92,31.63,31.76,36152.0,31.92,31.92,31.63,31.76,36152.0
2023-06-22 11:00:00,31.76,31.77,31.54,31.7,30995.0,31.76,31.77,31.54,31.7,30995.0
2023-06-22 11:30:00,31.7,31.84,31.7,31.8,29731.0,31.7,31.84,31.7,31.8,29731.0
2023-06-22 12:00:00,31.79,31.8,31.68,31.76,31242.0,31.79,31.8,31.68,31.76,31242.0
2023-06-22 12:30:00,31.76,31.86,31.73,31.78,28157.0,31.76,31.86,31.73,31.78,28157.0
2023-06-22 13:00:00,31.78,31.79,31.71,31.75,30352.0,31.78,31.79,31.71,31.75,30352.0
2023-06-22 13:30:00,31.75,31.75,31.62,31.65,39717.0,31.75,31.75,31.62,31.65,39717.0
2023-06-22 14:00:00,31.65,31.7,31.61,31.7,41217.0,31.65,31.7,31.61,31.7,41217.0
2023-06-22 14:30:00,31.69,31.72,31.62,31.63,53025.0,31.69,31.72,31.62,31.63,53025.0
2023-06-22 15:00:00,31.63,31.64,31.48,31.5,84731.0,31.63,31.64,31.48,31.5,84731.0
2023-06-22 15:30:00,31.5,31.55,31.35,31.36,496128.0,31.5,31.55,31.35,31.36,496128.0
2023-06-23 09:30:00,31.18,31.56,31.0,31.5,180564.0,31.18,31.56,31.0,31.5,180564.0
2023-06-23 10:00:00,31.5,31.57,31.37,31.45,119204.0,31.5,31.57,31.37,31.45,119204.0
2023-06-23 10:30:00,31.45,31.7,31.45,31.67,354814.0,31.45,31.7,31.45,31.67,354814.0
2023-06-23 11:00:00,31.7,31.7,31.48,31.57,58500.0,31.7,31.7,31.48,31.57,58500.0
2023-06-23 11:30:00,31.58,31.66,31.52,31.55,34606.0,31.58,31.66,31.52,31.55,34606.0
2023-06-23 12:00:00,31.55,31.6,31.49,31.59,45563.0,31.55,31.6,31.49,31.59,45563.0
2023-06-23 12:30:00,31.6,31.64,31.36,31.44,45304.0,31.6,31.64,31.36,31.44,45304.0
2023-06-23 13:00:00,31.43,31.46,31.36,31.4,32565.0,31.43,31.46,31.36,31.4,32565.0
2023-06-23 13:30:00,31.4,31.42,31.31,31.41,77329.0,31.4,31.42,31.31,31.41,77329.0
2023-06-23 14:00:00,31.41,31.44,31.24,31.34,93787.0,31.41,31.44,31.24,31.34,93787.0
2023-06-23 14:30:00,31.34,31.35,31.23,31.23,55319.0,31.34,31.35,31.23,31.23,55319.0
2023-06-23 15:00:00,31.23,31.32,31.17,31.29,80650.0,31.23,31.32,31.17,31.29,80650.0
2023-06-23 15:30:00,31.29,31.43,31.21,31.33,464665.0,31.29,31.43,31.21,31.33,464665.0
2023-06-26 09:30:00,31.39,31.7,31.37,31.63,28457.0,31.39,31.7,31.37,31.63,28457.0
2023-06-26 10:00:00,31.63,31.7,31.51,31.58,65324.0,31.63,31.7,31.51,31.58,65324.0
2023-06-26 10:30:00,31.57,31.58,31.25,31.31,46768.0,31.57,31.58,31.25,31.31,46768.0
2023-06-26 11:00:00,31.32,31.35,31.24,31.34,43277.0,31.32,31.35,31.24,31.34,43277.0
2023-06-26 11:30:00,31.34,31.51,31.31,31.51,32828.0,31.34,31.51,31.31,31.51,32828.0
2023-06-26 12:00:00,31.51,31.51,31.21,31.24,28548.0,31.51,31.51,31.21,31.24,28548.0
2023-06-26 12:30:00,31.23,31.28,31.11,31.27,31619.0,31.23,31.28,31.11,31.27,31619.0
2023-06-26 13:00:00,31.26,31.34,31.21,31.34,30567.0,31.26,31.34,31.21,31.34,30567.0
2023-06-26 13:30:00,31.34,31.34,31.26,31.29,32793.0,31.34,31.34,31.26,31.29,32793.0
2023-06-26 14:00:00,31.27,31.4,31.24,31.37,36545.0,31.27,31.4,31.24,31.37,36545.0
2023-06-26 14:30:00,31.37,31.42,31.3,31.33,41872.0,31.37,31.42,31.3,31.33,41872.0
2023-06-26 15:00:00,31.33,31.41,31.32,31.4,46048.0,31.33,31.41,31.32,31.4,46048.0
2023-06-26 15:30:00,31.4,31.49,31.19,31.25,292163.0,31.4,31.49,31.19,31.25,292163.0
2023-06-27 09:30:00,31.16,31.36,31.13,31.32,37070.0,31.16,31.36,31.13,31.32,37070.0
2023-06-27 10:00:00,31.35,31.49,31.2,31.45,42082.0,31.35,31.49,31.2,31.45,42082.0
2023-06-27 10:30:00,31.44,31.89,31.44,31.84,39394.0,31.44,31.89,31.44,31.84,39394.0
2023-06-27 11:00:00,31.86,31.94,31.83,31.91,37580.0,31.86,31.94,31.83,31.91,37580.0
2023-06-27 11:30:00,31.9,31.9,31.8,31.81,29182.0,31.9,31.9,31.8,31.81,29182.0
2023-06-27 12:00:00,31.82,31.99,31.82,31.98,24449.0,31.82,31.99,31.82,31.98,24449.0
2023-06-27 12:30:00,31.99,32.11,31.98,32.04,40823.0,31.99,32.11,31.98,32.04,40823.0
2023-06-27 13:00:00,32.03,32.07,31.93,31.95,42555.0,32.03,32.07,31.93,31.95,42555.0
2023-06-27 13:30:00,31.96,31.99,31.87,31.91,43816.0,31.96,31.99,31.87,31.91,43816.0
2023-06-27 14:00:00,31.91,31.93,31.76,31.79,35703.0,31.91,31.93,31.76,31.79,35703.0
2023-06-27 14:30:00,31.79,31.83,31.74,31.77,38776.0,31.79,31.83,31.74,31.77,38776.0
2023-06-27 15:00:00,31.78,31.87,31.77,31.85,50198.0,31.78,31.87,31.77,31.85,50198.0
2023-06-27 15:30:00,31.85,31.89,31.62,31.62,184456.0,31.85,31.89,31.62,31.62,184456.0
2023-06-28 09:30:00,31.45,32.0,31.43,31.99,56018.0,31.45,32.0,31.43,31.99,56018.0
2023-06-28 10:00:00,32.0,32.02,31.66,31.78,52758.0,32.0,32.02,31.66,31.78,52758.0
2023-06-28 10:30:00,31.78,31.89,31.69,31.74,61127.0,31.78,31.89,31.69,31.74,61127.0
2023-06-28 11:00:00,31.75,31.98,31.75,31.95,49334.0,31.75,31.98,31.75,31.95,49334.0
2023-06-28 11:30:00,31.94,32.22,31.9,32.22,41943.0,31.94,32.22,31.9,32.22,41943.0
2023-06-28 12:00:00,32.2,32.28,32.06,32.14,42130.0,32.2,32.28,32.06,32.14,42130.0
2023-06-28 12:30:00,32.15,32.28,32.04,32.14,40332.0,32.15,32.28,32.04,32.14,40332.0
2023-06-28 13:00:00,32.15,32.18,32.03,32.11,38467.0,32.15,32.18,32.03,32.11,38467.0
2023-06-28 13:30:00,32.11,32.13,32.01,32.13,35924.0,32.11,32.13,32.01,32.13,35924.0
2023-06-28 14:00:00,32.13,32.38,32.11,32.27,89971.0,32.13,32.38,32.11,32.27,89971.0
2023-06-28 14:30:00,32.26,32.42,32.24,32.36,70420.0,32.26,32.42,32.24,32.36,70420.0
2023-06-28 15:00:00,32.37,32.53,32.31,32.47,81944.0,32.37,32.53,32.31,32.47,81944.0
2023-06-28 15:30:00,32.46,32.55,32.38,32.55,210557.0,32.46,32.55,32.38,32.55,210557.0
2023-06-29 09:30:00,32.79,32.99,32.64,32.91,87556.0,32.79,32.99,32.64,32.91,87556.0
2023-06-29 10:00:00,32.93,33.17,32.91,33.05,100188.0,32.93,33.17,32.91,33.05,100188.0
2023-06-29 10:30:00,33.05,33.06,32.82,32.84,67086.0,33.05,33.06,32.82,32.84,67086.0
2023-06-29 11:00:00,32.83,32.99,32.77,32.92,40802.0,32.83,32.99,32.77,32.92,40802.0
2023-06-29 11:30:00,32.93,32.94,32.76,32.8,37293.0,32.93,32.94,32.76,32.8,37293.0
2023-06-29 12:00:00,32.81,33.03,32.81,32.97,30506.0,32.81,33.03,32.81,32.97,30506.0
2023-06-29 12:30:00,32.97,33.07,32.92,32.97,32400.0,32.97,33.07,32.92,32.97,32400.0
2023-06-29 13:00:00,32.96,33.0,32.88,32.95,25797.0,32.96,33.0,32.88,32.95,25797.0
2023-06-29 13:30:00,32.95,33.2,32.95,33.12,39934.0,32.95,33.2,32.95,33.12,39934.0
2023-06-29 14:00:00,33.11,33.11,32.82,32.91,52924.0,33.11,33.11,32.82,32.91,52924.0
2023-06-29 14:30:00,32.91,32.92,32.74,32.75,53394.0,32.91,32.92,32.74,32.75,53394.0
2023-06-29 15:00:00,32.76,32.81,32.57,32.59,106797.0,32.76,32.81,32.57,32.59,106797.0
2023-06-29 15:30:00,32.59,32.8,32.51,32.77,390535.0,32.59,32.8,32.51,32.77,390535.0
2023-06-30 09:30:00,32.98,32.98,32.52,32.82,50945.0,32.98,32.98,32.52,32.82,50945.0
2023-06-30 10:00:00,32.83,32.87,32.77,32.87,46772.0,32.83,32.87,32.77,32.87,46772.0
2023-06-30 10:30:00,32.88,32.9,32.3,32.43,76474.0,32.88,32.9,32.3,32.43,76474.0
2023-06-30 11:00:00,32.42,32.62,32.39,32.51,48164.0,32.42,32.62,32.39,32.51,48164.0
2023-06-30 11:30:00,32.51,32.63,32.45,32.52,56108.0,32.51,32.63,32.45,32.52,56108.0
2023-06-30 12:00:00,32.5,32.76,32.48,32.73,72937.0,32.5,32.76,32.48,32.73,72937.0
2023-06-30 12:30:00,32.74,32.81,32.72,32.79,41859.0,32.74,32.81,32.72,32.79,41859.0
2023-06-30 13:00:00,32.79,32.81,32.73,32.78,29156.0,32.79,32.81,32.73,32.78,29156.0
2023-06-30 13:30:00,32.78,32.87,32.77,32.85,49268.0,32.78,32.87,32.77,32.85,49268.0
2023-06-30 14:00:00,32.86,33.05,32.83,33.04,68240.0,32.86,33.05,32.83,33.04,68240.0
2023-06-30 14:30:00,33.04,33.17,33.02,33.1,49604.0,33.04,33.17,33.02,33.1,49604.0
2023-06-30 15:00:00,33.09,33.22,33.08,33.22,58617.0,33.09,33.22,33.08,33.22,58617.0
2023-06-30 15:30:00,33.21,33.22,33.07,33.13,206561.0,33.21,33.22,33.07,33.13,206561.0
2023-07-03 09:30:00,33.22,33.79,33.22,33.42,77569.0,33.22,33.79,33.22,33.42,77569.0
2023-07-03 10:00:00,33.46,33.77,33.45,33.72,56115.0,33.46,33.77,33.45,33.72,56115.0
2023-07-03 10:30:00,33.74,33.78,33.48,33.51,69650.0,33.74,33.78,33.48,33.51,69650.0
2023-07-03 11:00:00,33.52,33.58,33.45,33.55,74946.0,33.52,33.58,33.45,33.55,74946.0
2023-07-03 11:30:00,33.55,33.64,33.53,33.57,124622.0,33.55,33.64,33.53,33.57,124622.0
2023-07-03 12:00:00,33.57,33.68,33.41,33.42,128845.0,33.57,33.68,33.41,33.42,128845.0
2023-07-03 12:30:00,33.42,33.74,33.34,33.7,199900.0,33.42,33.74,33.34,33.7,199900.0
2023-07-05 09:30:00,33.41,33.41,33.08,33.11,48390.0,33.41,33.41,33.08,33.11,48390.0
2023-07-05 10:00:00,33.18,33.39,33.14,33.3,53706.0,33.18,33.39,33.14,33.3,53706.0
2023-07-05 10:30:00,33.31,33.44,33.13,33.37,69350.0,33.31,33.44,33.13,33.37,69350.0
2023-07-05 11:00:00,33.4,33.4,33.15,33.15,41785.0,33.4,33.4,33.15,33.15,41785.0
2023-07-05 11:30:00,33.16,33.21,33.08,33.12,34352.0,33.16,33.21,33.08,33.12,34352.0
2023-07-05 12:00:00,33.12,33.22,33.1,33.19,27944.0,33.12,33.22,33.1,33.19,27944.0
2023-07-05 12:30:00,33.2,33.24,33.15,33.22,22940.0,33.2,33.24,33.15,33.22,22940.0
2023-07-05 13:00:00,33.22,33.33,33.19,33.28,23823.0,33.22,33.33,33.19,33.28,23823.0
2023-07-05 13:30:00,33.28,33.32,33.24,33.3,21370.0,33.28,33.32,33.24,33.3,21370.0
2023-07-05 14:00:00,33.31,33.36,33.25,33.32,26462.0,33.31,33.36,33.25,33.32,26462.0
2023-07-05 14:30:00,33.32,33.38,33.3,33.36,51838.0,33.32,33.38,33.3,33.36,51838.0
2023-07-05 15:00:00,33.37,33.43,33.33,33.41,50199.0,33.37,33.43,33.33,33.41,50199.0
2023-07-05 15:30:00,33.41,33.44,33.2,33.24,170565.0,33.41,33.44,33.2,33.24,170565.0
2023-07-06 09:30:00,32.87,33.07,32.66,32.77,43022.0,32.87,33.07,32.66,32.77,43022.0
2023-07-06 10:00:00,32.77,32.88,32.68,32.71,38860.0,32.77,32.88,32.68,32.71,38860.0
2023-07-06 10:30:00,32.73,32.89,32.73,32.86,69537.0,32.73,32.89,32.73,32.86,69537.0
2023-07-06 11:00:00,32.85,32.9,32.78,32.83,21896.0,32.85,32.9,32.78,32.83,21896.0
2023-07-06 11:30:00,32.83,32.99,32.83,32.97,48644.0,32.83,32.99,32.83,32.97,48644.0
2023-07-06 12:00:00,32.97,33.0,32.9,32.97,34427.0,32.97,33.0,32.9,32.97,34427.0
2023-07-06 12:30:00,32.98,33.1,32.98,33.08,29880.0,32.98,33.1,32.98,33.08,29880.0
2023-07-06 13:00:00,33.08,33.16,33.05,33.09,48849.0,33.08,33.16,33.05,33.09,48849.0
2023-07-06 13:30:00,33.09,33.09,32.93,32.99,103452.0,33.09,33.09,32.93,32.99,103452.0
2023-07-06 14:00:00,32.99,33.15,32.84,32.85,41209.0,32.99,33.15,32.84,32.85,41209.0
2023-07-06 14:30:00,32.85,33.05,32.83,33.01,38649.0,32.85,33.05,32.83,33.01,38649.0
2023-07-06 15:00:00,33.01,33.01,32.9,32.94,92614.0,33.01,33.01,32.9,32.94,92614.0
2023-07-06 15:30:00,32.94,33.08,32.84,33.07,221143.0,32.94,33.08,32.84,33.07,221143.0
2023-07-07 09:30:00,33.05,33.34,33.01,33.18,25669.0,33.05,33.34,33.01,33.18,25669.0
2023-07-07 10:00:00,33.2,33.27,33.03,33.11,40353.0,33.2,33.27,33.03,33.11,40353.0
2023-07-07 10:30:00,33.09,33.25,32.98,33.22,57470.0,33.09,33.25,32.98,33.22,57470.0
2023-07-07 11:00:00,33.22,33.35,33.16,33.33,52609.0,33.22,33.35,33.16,33.33,52609.0
2023-07-07 11:30:00,33.31,33.43,33.27,33.41,69223.0,33.31,33.43,33.27,33.41,69223.0
2023-07-07 12:00:00,33.4,33.48,33.34,33.44,26882.0,33.4,33.48,33.34,33.44,26882.0
2023-07-07 12:30:00,33.45,33.64,33.43,33.53,30002.0,33.45,33.64,33.43,33.53,30002.0
2023-07-07 13:00:00,33.54,33.57,33.41,33.44,28717.0,33.54,33.57,33.41,33.44,28717.0
2023-07-07 13:30:00,33.44,33.52,33.37,33.51,31387.0,33.44,33.52,33.37,33.51,31387.0
2023-07-07 14:00:00,33.52,33.54,33.4,33.49,33866.0,33.52,33.54,33.4,33.49,33866.0
2023-07-07 14:30:00,33.48,33.49,33.37,33.4,45815.0,33.48,33.49,33.37,33.4,45815.0
2023-07-07 15:00:00,33.4,33.41,33.28,33.4,101254.0,33.4,33.41,33.28,33.4,101254.0
2023-07-07 15:30:00,33.41,33.52,33.21,33.3,324767.0,33.41,33.52,33.21,33.3,324767.0
2023-07-10 09:30:00,33.35,34.28,33.31,34.26,68062.0,33.35,34.28,33.31,34.26,68062.0
2023-07-10 10:00:00,34.3,34.48,34.26,34.35,62486.0,34.3,34.48,34.26,34.35,62486.0
2023-07-10 10:30:00,34.36,34.55,34.24,34.43,54263.0,34.36,34.55,34.24,34.43,54263.0
2023-07-10 11:00:00,34.45,34.53,34.35,34.43,67343.0,34.45,34.53,34.35,34.43,67343.0
2023-07-10 11:30:00,34.41,34.72,34.34,34.68,45831.0,34.41,34.72,34.34,34.68,45831.0
2023-07-10 12:00:00,34.68,34.73,34.55,34.62,47120.0,34.68,34.73,34.55,34.62,47120.0
2023-07-10 12:30:00,34.61,34.68,34.54,34.59,39961.0,34.61,34.68,34.54,34.59,39961.0
2023-07-10 13:00:00,34.59,34.63,34.52,34.52,37000.0,34.59,34.63,34.52,34.52,37000.0
2023-07-10 13:30:00,34.55,34.65,34.51,34.64,43586.0,34.55,34.65,34.51,34.64,43586.0
2023-07-10 14:00:00,34.64,34.73,34.56,34.69,69261.0,34.64,34.73,34.56,34.69,69261.0
2023-07-10 14:30:00,34.69,34.71,34.52,34.53,44230.0,34.69,34.71,34.52,34.53,44230.0
2023-07-10 15:00:00,34.53,34.67,34.52,34.59,89327.0,34.53,34.67,34.52,34.59,89327.0
2023-07-10 15:30:00,34.59,34.76,34.57,34.73,297960.0,34.59,34.76,34.57,34.73,297960.0
2023-07-11 09:30:00,34.78,34.95,34.74,34.77,45237.0,34.78,34.95,34.74,34.77,45237.0
2023-07-11 10:00:00,34.78,35.3,34.76,35.3,57005.0,34.78,35.3,34.76,35.3,57005.0
2023-07-11 10:30:00,35.3,35.38,35.13,35.24,67858.0,35.3,35.38,35.13,35.24,67858.0
2023-07-11 11:00:00,35.25,35.26,35.07,35.16,41300.0,35.25,35.26,35.07,35.16,41300.0
2023-07-11 11:30:00,35.16,35.3,35.12,35.14,40883.0,35.16,35.3,35.12,35.14,40883.0
2023-07-11 12:00:00,35.13,35.5,35.08,35.48,39848.0,35.13,35.5,35.08,35.48,39848.0
2023-07-11 12:30:00,35.47,35.54,35.44,35.51,51743.0,35.47,35.54,35.44,35.51,51743.0
2023-07-11 13:00:00,35.5,35.5,35.27,35.27,52854.0,35.5,35.5,35.27,35.27,52854.0
2023-07-11 13:30:00,35.27,35.3,35.24,35.28,32450.0,35.27,35.3,35.24,35.28,32450.0
2023-07-11 14:00:00,35.29,35.31,35.21,35.3,28664.0,35.29,35.31,35.21,35.3,28664.0
2023-07-11 14:30:00,35.3,35.39,35.28,35.39,70585.0,35.3,35.39,35.28,35.39,70585.0
2023-07-11 15:00:00,35.4,35.52,35.4,35.45,46845.0,35.4,35.52,35.4,35.45,46845.0
2023-07-11 15:30:00,35.45,35.6,35.4,35.51,162500.0,35.45,35.6,35.4,35.51,162500.0
2023-07-12 09:30:00,35.92,35.93,35.24,35.32,65554.0,35.92,35.93,35.24,35.32,65554.0
2023-07-12 10:00:00,35.33,35.33,35.12,35.27,22205.0,35.33,35.33,35.12,35.27,22205.0
2023-07-12 10:30:00,35.29,35.33,35.1,35.22,41524.0,35.29,35.33,35.1,35.22,41524.0
2023-07-12 11:00:00,35.22,35.23,35.03,35.19,35248.0,35.22,35.23,35.03,35.19,35248.0
2023-07-12 11:30:00,35.19,35.27,35.11,35.16,24959.0,35.19,35.27,35.11,35.16,24959.0
2023-07-12 12:00:00,35.16,35.29,35.1,35.29,15557.0,35.16,35.29,35.1,35.29,15557.0
2023-07-12 12:30:00,35.28,35.34,35.24,35.27,71583.0,35.28,35.34,35.24,35.27,71583.0
2023-07-12 13:00:00,35.27,35.27,35.17,35.19,14081.0,35.27,35.27,35.17,35.19,14081.0
2023-07-12 13:30:00,35.2,35.45,35.2,35.39,24042.0,35.2,35.45,35.2,35.39,24042.0
2023-07-12 14:00:00,35.39,35.51,35.35,35.48,20586.0,35.39,35.51,35.35,35.48,20586.0
2023-07-12 14:30:00,35.46,35.49,35.4,35.47,24305.0,35.46,35.49,35.4,35.47,24305.0
2023-07-12 15:00:00,35.47,35.47,35.26,35.3,29100.0,35.47,35.47,35.26,35.3,29100.0
2023-07-12 15:30:00,35.3,35.39,35.23,35.27,115794.0,35.3,35.39,35.23,35.27,115794.0
2023-07-13 09:30:00,35.3,35.38,34.88,35.27,43725.0,35.3,35.38,34.88,35.27,43725.0
2023-07-13 10:00:00,35.26,35.34,35.08,35.22,26210.0,35.26,35.34,35.08,35.22,26210.0
2023-07-13 10:30:00,35.22,35.3,35.0,35.05,27994.0,35.22,35.3,35.0,35.05,27994.0
2023-07-13 11:00:00,35.07,35.07,34.85,34.98,38428.0,35.07,35.07,34.85,34.98,38428.0
2023-07-13 11:30:00,34.98,35.02,34.87,34.88,24548.0,34.98,35.02,34.87,34.88,24548.0
2023-07-13 12:00:00,34.87,34.9,34.77,34.84,28379.0,34.87,34.9,34.77,34.84,28379.0
2023-07-13 12:30:00,34.85,34.91,34.68,34.71,32897.0,34.85,34.91,34.68,34.71,32897.0
2023-07-13 13:00:00,34.72,34.81,34.66,34.77,37314.0,34.72,34.81,34.66,34.77,37314.0
2023-07-13 13:30:00,34.77,34.77,34.57,34.57,34856.0,34.77,34.77,34.57,34.57,34856.0
2023-07-13 14:00:00,34.57,34.61,34.47,34.5,38362.0,34.57,34.61,34.47,34.5,38362.0
2023-07-13 14:30:00,34.5,34.52,34.33,34.52,86976.0,34.5,34.52,34.33,34.52,86976.0
2023-07-13 15:00:00,34.52,34.52,34.39,34.51,56372.0,34.52,34.52,34.39,34.51,56372.0
2023-07-13 15:30:00,34.51,34.61,34.47,34.51,155150.0,34.51,34.61,34.47,34.51,155150.0
2023-07-14 09:30:00,34.52,34.57,34.1,34.29,37544.0,34.52,34.57,34.1,34.29,37544.0
2023-07-14 10:00:00,34.27,34.32,34.12,34.17,23436.0,34.27,34.32,34.12,34.17,23436.0
2023-07-14 10:30:00,34.15,34.16,33.93,34.09,26155.0,34.15,34.16,33.93,34.09,26155.0
2023-07-14 11:00:00,34.11,34.12,33.82,33.96,43561.0,34.11,34.12,33.82,33.96,43561.0
2023-07-14 11:30:00,33.99,34.12,33.84,34.04,47996.0,33.99,34.12,33.84,34.04,47996.0
2023-07-14 12:00:00,34.04,34.05,33.83,34.0,20196.0,34.04,34.05,33.83,34.0,20196.0
2023-07-14 12:30:00,34.01,34.09,33.99,34.04,15316.0,34.01,34.09,33.99,34.04,15316.0
2023-07-14 13:00:00,34.05,34.24,33.99,34.23,21161.0,34.05,34.24,33.99,34.23,21161.0
2023-07-14 13:30:00,34.23,34.31,34.22,34.29,18537.0,34.23,34.31,34.22,34.29,18537.0
2023-07-14 14:00:00,34.28,34.34,34.25,34.33,21333.0,34.28,34.34,34.25,34.33,21333.0
2023-07-14 14:30:00,34.32,34.46,34.31,34.38,44743.0,34.32,34.46,34.31,34.38,44743.0
2023-07-14 15:00:00,34.38,34.59,34.35,34.56,49091.0,34.38,34.59,34.35,34.56,49091.0
2023-07-14 15:30:00,34.57,34.68,34.56,34.59,228421.0,34.57,34.68,34.56,34.59,228421.0
2023-07-17 09:30:00,34.78,34.78,34.34,34.59,42972.0,34.78,34.78,34.34,34.59,42972.0
2023-07-17 10:00:00,34.66,35.03,34.6,34.9,167916.0,34.66,35.03,34.6,34.9,167916.0
2023-07-17 10:30:00,34.94,35.05,34.8,34.8,118425.0,34.94,35.05,34.8,34.8,118425.0
2023-07-17 11:00:00,34.8,34.91,34.77,34.8,136232.0,34.8,34.91,34.77,34.8,136232.0
2023-07-17 11:30:00,34.76,34.84,34.73,34.81,26020.0,34.76,34.84,34.73,34.81,26020.0
2023-07-17 12:00:00,34.81,34.88,34.76,34.85,29723.0,34.81,34.88,34.76,34.85,29723.0
2023-07-17 12:30:00,34.84,34.85,34.64,34.73,31023.0,34.84,34.85,34.64,34.73,31023.0
2023-07-17 13:00:00,34.72,34.74,34.57,34.63,22098.0,34.72,34.74,34.57,34.63,22098.0
2023-07-17 13:30:00,34.63,34.71,34.59,34.61,38803.0,34.63,34.71,34.59,34.61,38803.0
2023-07-17 14:00:00,34.61,34.76,34.6,34.69,58126.0,34.61,34.76,34.6,34.69,58126.0
2023-07-17 14:30:00,34.68,34.74,34.61,34.74,52088.0,34.68,34.74,34.61,34.74,52088.0
2023-07-17 15:00:00,34.74,34.81,34.68,34.75,102681.0,34.74,34.81,34.68,34.75,102681.0
2023-07-17 15:30:00,34.75,34.78,34.61,34.62,275351.0,34.75,34.78,34.61,34.62,275351.0
2023-07-18 09:30:00,34.62,35.22,34.58,35.05,89515.0,34.62,35.22,34.58,35.05,89515.0
2023-07-18 10:00:00,35.02,35.03,34.76,34.76,28671.0,35.02,35.03,34.76,34.76,28671.0
2023-07-18 10:30:00,34.77,34.87,34.67,34.86,31382.0,34.77,34.87,34.67,34.86,31382.0
2023-07-18 11:00:00,34.86,34.86,34.76,34.8,25966.0,34.86,34.86,34.76,34.8,25966.0
2023-07-18 11:30:00,34.81,34.83,34.67,34.72,16902.0,34.81,34.83,34.67,34.72,16902.0
2023-07-18 12:00:00,34.73,34.73,34.59,34.6,19197.0,34.73,34.73,34.59,34.6,19197.0
2023-07-18 12:30:00,34.6,34.76,34.54,34.74,18725.0,34.6,34.76,34.54,34.74,18725.0
2023-07-18 13:00:00,34.75,34.81,34.71,34.77,13554.0,34.75,34.81,34.71,34.77,13554.0
2023-07-18 13:30:00,34.77,34.78,34.72,34.75,17204.0,34.77,34.78,34.72,34.75,17204.0
2023-07-18 14:00:00,34.75,34.83,34.73,34.83,22980.0,34.75,34.83,34.73,34.83,22980.0
2023-07-18 14:30:00,34.83,34.83,34.69,34.74,39855.0,34.83,34.83,34.69,34.74,39855.0
2023-07-18 15:00:00,34.75,34.8,34.69,34.78,63742.0,34.75,34.8,34.69,34.78,63742.0
2023-07-18 15:30:00,34.78,34.79,34.65,34.7,212102.0,34.78,34.79,34.65,34.7,212102.0
2023-07-19 09:30:00,34.88,34.9,34.61,34.75,17476.0,34.88,34.9,34.61,34.75,17476.0
2023-07-19 10:00:00,34.78,34.91,34.71,34.81,32949.0,34.78,34.91,34.71,34.81,32949.0
2023-07-19 10:30:00,34.8,34.87,34.66,34.73,23817.0,34.8,34.87,34.66,34.73,23817.0
2023-07-19 11:00:00,34.75,34.77,34.62,34.7,25286.0,34.75,34.77,34.62,34.7,25286.0
2023-07-19 11:30:00,34.7,34.83,34.7,34.76,37248.0,34.7,34.83,34.7,34.76,37248.0
2023-07-19 12:00:00,34.77,34.9,34.76,34.8,31923.0,34.77,34.9,34.76,34.8,31923.0
2023-07-19 12:30:00,34.78,34.87,34.75,34.86,17461.0,34.78,34.87,34.75,34.86,17461.0
2023-07-19 13:00:00,34.87,34.9,34.8,34.89,17697.0,34.87,34.9,34.8,34.89,17697.0
2023-07-19 13:30:00,34.88,34.91,34.84,34.86,23488.0,34.88,34.91,34.84,34.86,23488.0
2023-07-19 14:00:00,34.87,35.02,34.86,34.94,109800.0,34.87,35.02,34.86,34.94,109800.0
2023-07-19 14:30:00,34.94,34.99,34.88,34.91,27772.0,34.94,34.99,34.88,34.91,27772.0
2023-07-19 15:00:00,34.92,35.01,34.92,34.99,48912.0,34.92,35.01,34.92,34.99,48912.0
2023-07-19 15:30:00,34.98,35.11,34.94,35.01,161211.0,34.98,35.11,34.94,35.01,161211.0
2023-07-20 09:30:00,34.94,35.06,34.79,34.9,23142.0,34.94,35.06,34.79,34.9,23142.0
2023-07-20 10:00:00,34.92,34.96,34.66,34.78,33794.0,34.92,34.96,34.66,34.78,33794.0
2023-07-20 10:30:00,34.8,34.8,34.62,34.78,19844.0,34.8,34.8,34.62,34.78,19844.0
2023-07-20 11:00:00,34.8,34.85,34.74,34.81,18550.0,34.8,34.85,34.74,34.81,18550.0
2023-07-20 11:30:00,34.78,34.82,34.7,34.77,19087.0,34.78,34.82,34.7,34.77,19087.0
2023-07-20 12:00:00,34.77,34.81,34.65,34.74,21113.0,34.77,34.81,34.65,34.74,21113.0
2023-07-20 12:30:00,34.75,34.81,34.73,34.78,9936.0,34.75,34.81,34.73,34.78,9936.0
2023-07-20 13:00:00,34.79,34.79,34.65,34.69,11694.0,34.79,34.79,34.65,34.69,11694.0
2023-07-20 13:30:00,34.69,34.75,34.64,34.75,16402.0,34.69,34.75,34.64,34.75,16402.0
2023-07-20 14:00:00,34.75,34.78,34.67,34.74,16885.0,34.75,34.78,34.67,34.74,16885.0
2023-07-20 14:30:00,34.75,34.86,34.73,34.81,28194.0,34.75,34.86,34.73,34.81,28194.0
2023-07-20 15:00:00,34.82,34.89,34.75,34.76,29952.0,34.82,34.89,34.75,34.76,29952.0
2023-07-20 15:30:00,34.77,34.82,34.64,34.7,104005.0,34.77,34.82,34.64,34.7,104005.0
2023-07-21 09:30:00,34.75,34.96,34.43,34.46,61637.0,34.75,34.96,34.43,34.46,61637.0
2023-07-21 10:00:00,34.43,34.61,34.4,34.47,20709.0,34.43,34.61,34.4,34.47,20709.0
2023-07-21 10:30:00,34.45,34.72,34.41,34.57,26911.0,34.45,34.72,34.41,34.57,26911.0
2023-07-21 11:00:00,34.57,34.64,34.49,34.62,28875.0,34.57,34.64,34.49,34.62,28875.0
2023-07-21 11:30:00,34.61,34.64,34.54,34.61,12594.0,34.61,34.64,34.54,34.61,12594.0
2023-07-21 12:00:00,34.6,34.64,34.54,34.56,9020.0,34.6,34.64,34.54,34.56,9020.0
2023-07-21 12:30:00,34.57,34.59,34.47,34.59,16122.0,34.57,34.59,34.47,34.59,16122.0
2023-07-21 13:00:00,34.59,34.66,34.56,34.58,9120.0,34.59,34.66,34.56,34.58,9120.0
2023-07-21 13:30:00,34.59,34.67,34.56,34.66,20757.0,34.59,34.67,34.56,34.66,20757.0
2023-07-21 14:00:00,34.64,34.64,34.53,34.54,14146.0,34.64,34.64,34.53,34.54,14146.0
2023-07-21 14:30:00,34.54,34.54,34.46,34.48,13268.0,34.54,34.54,34.46,34.48,13268.0
2023-07-21 15:00:00,34.48,34.49,34.37,34.44,21401.0,34.48,34.49,34.37,34.44,21401.0
2023-07-21 15:30:00,34.45,34.52,34.34,34.41,147931.0,34.45,34.52,34.34,34.41,147931.0
2023-07-24 09:30:00,34.6,35.09,34.53,34.86,28564.0,34.6,35.09,34.53,34.86,28564.0
2023-07-24 10:00:00,34.86,34.86,34.54,34.56,52705.0,34.86,34.86,34.54,34.56,52705.0
2023-07-24 10:30:00,34.55,34.63,34.41,34.49,31313.0,34.55,34.63,34.41,34.49,31313.0
2023-07-24 11:00:00,34.5,34.61,34.49,34.59,30408.0,34.5,34.61,34.49,34.59,30408.0
2023-07-24 11:30:00,34.59,34.6,34.48,34.59,23979.0,34.59,34.6,34.48,34.59,23979.0
2023-07-24 12:00:00,34.59,34.6,34.49,34.56,20978.0,34.59,34.6,34.49,34.56,20978.0
2023-07-24 12:30:00,34.57,34.57,34.46,34.55,25992.0,34.57,34.57,34.46,34.55,25992.0
2023-07-24 13:00:00,34.57,34.64,34.52,34.53,28340.0,34.57,34.64,34.52,34.53,28340.0
2023-07-24 13:30:00,34.54,34.58,34.44,34.45,22706.0,34.54,34.58,34.44,34.45,22706.0
2023-07-24 14:00:00,34.44,34.51,34.43,34.5,25238.0,34.44,34.51,34.43,34.5,25238.0
2023-07-24 14:30:00,34.49,34.5,34.42,34.42,27931.0,34.49,34.5,34.42,34.42,27931.0
2023-07-24 15:00:00,34.42,34.43,34.3,34.3,38423.0,34.42,34.43,34.3,34.3,38423.0
2023-07-24 15:30:00,34.3,34.42,34.29,34.34,139856.0,34.3,34.42,34.29,34.34,139856.0
2023-07-25 09:30:00,34.42,34.52,34.11,34.2,52266.0,34.42,34.52,34.11,34.2,52266.0
2023-07-25 10:00:00,34.16,34.42,34.16,34.34,26405.0,34.16,34.42,34.16,34.34,26405.0
2023-07-25 10:30:00,34.33,34.34,34.22,34.27,40369.0,34.33,34.34,34.22,34.27,40369.0
2023-07-25 11:00:00,34.27,34.29,34.15,34.26,30480.0,34.27,34.29,34.15,34.26,30480.0
2023-07-25 11:30:00,34.26,34.28,34.18,34.23,34689.0,34.26,34.28,34.18,34.23,34689.0
2023-07-25 12:00:00,34.21,34.3,34.18,34.22,23901.0,34.21,34.3,34.18,34.22,23901.0
2023-07-25 12:30:00,34.22,34.23,34.16,34.22,28702.0,34.22,34.23,34.16,34.22,28702.0
2023-07-25 13:00:00,34.22,34.22,34.15,34.15,25125.0,34.22,34.22,34.15,34.15,25125.0
2023-07-25 13:30:00,34.15,34.21,34.09,34.2,31119.0,34.15,34.21,34.09,34.2,31119.0
2023-07-25 14:00:00,34.19,34.19,34.12,34.19,36360.0,34.19,34.19,34.12,34.19,36360.0
2023-07-25 14:30:00,34.19,34.23,34.08,34.08,53047.0,34.19,34.23,34.08,34.08,53047.0
2023-07-25 15:00:00,34.09,34.2,34.09,34.19,38907.0,34.09,34.2,34.09,34.19,38907.0
2023-07-25 15:30:00,34.2,34.24,34.05,34.09,148394.0,34.2,34.24,34.05,34.09,148394.0
2023-07-26 09:30:00,34.26,34.78,34.26,34.5,34689.0,34.26,34.78,34.26,34.5,34689.0
2023-07-26 10:00:00,34.49,34.52,34.37,34.5,21495.0,34.49,34.52,34.37,34.5,21495.0
2023-07-26 10:30:00,34.51,34.53,34.29,34.29,17940.0,34.51,34.53,34.29,34.29,17940.0
2023-07-26 11:00:00,34.27,34.42,34.19,34.32,20693.0,34.27,34.42,34.19,34.32,20693.0
2023-07-26 11:30:00,34.32,34.49,34.27,34.47,24475.0,34.32,34.49,34.27,34.47,24475.0
2023-07-26 12:00:00,34.48,34.48,34.39,34.44,17052.0,34.48,34.48,34.39,34.44,17052.0
2023-07-26 12:30:00,34.44,34.55,34.42,34.55,16026.0,34.44,34.55,34.42,34.55,16026.0
2023-07-26 13:00:00,34.56,34.66,34.49,34.49,15228.0,34.56,34.66,34.49,34.49,15228.0
2023-07-26 13:30:00,34.48,34.57,34.48,34.5,18255.0,34.48,34.57,34.48,34.5,18255.0
2023-07-26 14:00:00,34.48,34.58,34.48,34.52,21787.0,34.48,34.58,34.48,34.52,21787.0
2023-07-26 14:30:00,34.52,34.79,34.49,34.7,32949.0,34.52,34.79,34.49,34.7,32949.0
2023-07-26 15:00:00,34.72,34.75,34.56,34.68,55457.0,34.72,34.75,34.56,34.68,55457.0
2023-07-26 15:30:00,34.68,34.74,34.59,34.73,224757.0,34.68,34.74,34.59,34.73,224757.0
2023-07-27 09:30:00,34.95,35.51,34.95,35.16,92363.0,34.95,35.51,34.95,35.16,92363.0
2023-07-27 10:00:00,35.16,35.55,35.09,35.55,77806.0,35.16,35.55,35.09,35.55,77806.0
2023-07-27 10:30:00,35.55,35.71,35.52,35.6,70362.0,35.55,35.71,35.52,35.6,70362.0
2023-07-27 11:00:00,35.61,35.86,35.57,35.77,80490.0,35.61,35.86,35.57,35.77,80490.0
2023-07-27 11:30:00,35.75,35.78,35.64,35.77,25682.0,35.75,35.78,35.64,35.77,25682.0
2023-07-27 12:00:00,35.8,36.06,35.72,36.06,80647.0,35.8,36.06,35.72,36.06,80647.0
2023-07-27 12:30:00,36.06,36.11,35.86,35.88,64693.0,36.06,36.11,35.86,35.88,64693.0
2023-07-27 13:00:00,35.89,35.94,35.64,35.67,30675.0,35.89,35.94,35.64,35.67,30675.0
2023-07-27 13:30:00,35.67,35.67,35.32,35.41,52107.0,35.67,35.67,35.32,35.41,52107.0
2023-07-27 14:00:00,35.41,35.5,35.17,35.18,54806.0,35.41,35.5,35.17,35.18,54806.0
2023-07-27 14:30:00,35.18,35.21,35.04,35.04,42376.0,35.18,35.21,35.04,35.04,42376.0
2023-07-27 15:00:00,35.03,35.12,34.95,34.95,52917.0,35.03,35.12,34.95,34.95,52917.0
2023-07-27 15:30:00,34.94,35.02,34.72,35.01,174336.0,34.94,35.02,34.72,35.01,174336.0
2023-07-28 09:30:00,35.32,35.64,35.1,35.55,37314.0,35.32,35.64,35.1,35.55,37314.0
2023-07-28 10:00:00,35.52,35.78,35.46,35.59,40922.0,35.52,35.78,35.46,35.59,40922.0
2023-07-28 10:30:00,35.6,35.74,35.57,35.73,16764.0,35.6,35.74,35.57,35.73,16764.0
2023-07-28 11:00:00,35.74,35.85,35.59,35.81,20744.0,35.74,35.85,35.59,35.81,20744.0
2023-07-28 11:30:00,35.83,35.99,35.77,35.87,25167.0,35.83,35.99,35.77,35.87,25167.0
2023-07-28 12:00:00,35.87,35.87,35.72,35.78,15026.0,35.87,35.87,35.72,35.78,15026.0
2023-07-28 12:30:00,35.79,35.79,35.73,35.77,14025.0,35.79,35.79,35.73,35.77,14025.0
2023-07-28 13:00:00,35.75,35.75,35.61,35.61,14143.0,35.75,35.75,35.61,35.61,14143.0
2023-07-28 13:30:00,35.6,35.69,35.58,35.68,22658.0,35.6,35.69,35.58,35.68,22658.0
2023-07-28 14:00:00,35.69,35.72,35.67,35.7,18193.0,35.69,35.72,35.67,35.7,18193.0
2023-07-28 14:30:00,35.69,35.74,35.65,35.67,20940.0,35.69,35.74,35.65,35.67,20940.0
2023-07-28 15:00:00,35.66,35.76,35.63,35.68,32161.0,35.66,35.76,35.63,35.68,32161.0
2023-07-28 15:30:00,35.68,35.88,35.67,35.82,141570.0,35.68,35.88,35.67,35.82,141570.0
2023-07-31 09:30:00,36.0,36.16,35.87,35.95,28531.0,36.0,36.16,35.87,35.95,28531.0
2023-07-31 10:00:00,35.98,36.14,35.97,36.06,24158.0,35.98,36.14,35.97,36.06,24158.0
2023-07-31 10:30:00,36.07,36.11,35.94,36.0,16997.0,36.07,36.11,35.94,36.0,16997.0
2023-07-31 11:00:00,36.02,36.18,36.0,36.17,24100.0,36.02,36.18,36.0,36.17,24100.0
2023-07-31 11:30:00,36.17,36.19,36.1,36.14,25215.0,36.17,36.19,36.1,36.14,25215.0
2023-07-31 12:00:00,36.15,36.34,36.15,36.33,19213.0,36.15,36.34,36.15,36.33,19213.0
2023-07-31 12:30:00,36.32,36.36,36.18,36.22,15445.0,36.32,36.36,36.18,36.22,15445.0
2023-07-31 13:00:00,36.2,36.22,36.11,36.2,17133.0,36.2,36.22,36.11,36.2,17133.0
2023-07-31 13:30:00,36.2,36.28,36.2,36.24,17880.0,36.2,36.28,36.2,36.24,17880.0
2023-07-31 14:00:00,36.24,36.3,36.23,36.26,25437.0,36.24,36.3,36.23,36.26,25437.0
2023-07-31 14:30:00,36.26,36.27,36.18,36.27,26942.0,36.26,36.27,36.18,36.27,26942.0
2023-07-31 15:00:00,36.27,36.39,36.22,36.39,64824.0,36.27,36.39,36.22,36.39,64824.0
2023-07-31 15:30:00,36.39,36.46,36.34,36.38,270446.0,36.39,36.46,36.34,36.38,270446.0
2023-08-01 09:30:00,36.78,36.92,36.46,36.9,94422.0,36.78,36.92,36.46,36.9,94422.0
2023-08-01 10:00:00,36.9,36.93,36.73,36.81,28870.0,36.9,36.93,36.73,36.81,28870.0
2023-08-01 10:30:00,36.71,36.75,36.5,36.57,21886.0,36.71,36.75,36.5,36.57,21886.0
2023-08-01 11:00:00,36.57,36.67,36.54,36.63,17054.0,36.57,36.67,36.54,36.63,17054.0
2023-08-01 11:30:00,36.65,36.75,36.63,36.69,12072.0,36.65,36.75,36.63,36.69,12072.0
2023-08-01 12:00:00,36.67,36.7,36.62,36.7,12702.0,36.67,36.7,36.62,36.7,12702.0
2023-08-01 12:30:00,36.7,36.73,36.5,36.56,21526.0,36.7,36.73,36.5,36.56,21526.0
2023-08-01 13:00:00,36.56,36.62,36.55,36.56,25446.0,36.56,36.62,36.55,36.56,25446.0
2023-08-01 13:30:00,36.55,36.64,36.53,36.54,18462.0,36.55,36.64,36.53,36.54,18462.0
2023-08-01 14:00:00,36.55,36.73,36.54,36.66,30688.0,36.55,36.73,36.54,36.66,30688.0
2023-08-01 14:30:00,36.66,36.87,36.66,36.8,32395.0,36.66,36.87,36.66,36.8,32395.0
2023-08-01 15:00:00,36.8,36.83,36.74,36.77,50887.0,36.8,36.83,36.74,36.77,50887.0
2023-08-01 15:30:00,36.76,36.78,36.61,36.75,157633.0,36.76,36.78,36.61,36.75,157633.0
2023-08-02 09:30:00,36.24,36.74,36.1,36.69,95872.0,36.24,36.74,36.1,36.69,95872.0
2023-08-02 10:00:00,36.69,36.76,36.51,36.63,89428.0,36.69,36.76,36.51,36.63,89428.0
2023-08-02 10:30:00,36.65,36.91,36.65,36.75,64886.0,36.65,36.91,36.65,36.75,64886.0
2023-08-02 11:00:00,36.73,36.88,36.62,36.87,28207.0,36.73,36.88,36.62,36.87,28207.0
2023-08-02 11:30:00,36.87,36.9,36.75,36.78,24313.0,36.87,36.9,36.75,36.78,24313.0
2023-08-02 12:00:00,36.77,36.82,36.73,36.8,41804.0,36.77,36.82,36.73,36.8,41804.0
2023-08-02 12:30:00,36.8,36.84,36.74,36.77,48644.0,36.8,36.84,36.74,36.77,48644.0
2023-08-02 13:00:00,36.77,36.87,36.77,36.82,24290.0,36.77,36.87,36.77,36.82,24290.0
2023-08-02 13:30:00,36.82,36.85,36.79,36.8,41596.0,36.82,36.85,36.79,36.8,41596.0
2023-08-02 14:00:00,36.8,36.89,36.8,36.84,23117.0,36.8,36.89,36.8,36.84,23117.0
2023-08-02 14:30:00,36.86,36.95,36.82,36.84,69167.0,36.86,36.95,36.82,36.84,69167.0
2023-08-02 15:00:00,36.84,36.9,36.67,36.69,47529.0,36.84,36.9,36.67,36.69,47529.0
2023-08-02 15:30:00,36.68,36.81,36.66,36.7,196326.0,36.68,36.81,36.66,36.7,196326.0
2023-08-03 09:30:00,36.92,37.09,36.52,36.59,48073.0,36.92,37.09,36.52,36.59,48073.0
2023-08-03 10:00:00,36.59,36.74,36.45,36.7,40216.0,36.59,36.74,36.45,36.7,40216.0
2023-08-03 10:30:00,36.7,36.81,36.66,36.79,23069.0,36.7,36.81,36.66,36.79,23069.0
2023-08-03 11:00:00,36.76,36.81,36.64,36.64,17186.0,36.76,36.81,36.64,36.64,17186.0
2023-08-03 11:30:00,36.64,36.65,36.47,36.49,14362.0,36.64,36.65,36.47,36.49,14362.0
2023-08-03 12:00:00,36.47,36.62,36.46,36.55,20492.0,36.47,36.62,36.46,36.55,20492.0
2023-08-03 12:30:00,36.57,36.67,36.55,36.66,13001.0,36.57,36.67,36.55,36.66,13001.0
2023-08-03 13:00:00,36.66,36.66,36.51,36.62,13239.0,36.66,36.66,36.51,36.62,13239.0
2023-08-03 13:30:00,36.64,36.75,36.51,36.71,25422.0,36.64,36.75,36.51,36.71,25422.0
2023-08-03 14:00:00,36.72,36.77,36.65,36.75,24574.0,36.72,36.77,36.65,36.75,24574.0
2023-08-03 14:30:00,36.75,36.76,36.62,36.7,38343.0,36.75,36.76,36.62,36.7,38343.0
2023-08-03 15:00:00,36.7,36.73,36.6,36.68,38252.0,36.7,36.73,36.6,36.68,38252.0
2023-08-03 15:30:00,36.68,36.76,36.62,36.73,167692.0,36.68,36.76,36.62,36.73,167692.0
2023-08-04 09:30:00,36.87,36.92,36.6,36.79,19331.0,36.87,36.92,36.6,36.79,19331.0
2023-08-04 10:00:00,36.8,36.95,36.62,36.95,9358.0,36.8,36.95,36.62,36.95,9358.0
2023-08-04 10:30:00,36.95,37.01,36.81,36.89,25248.0,36.95,37.01,36.81,36.89,25248.0
2023-08-04 11:00:00,36.9,36.97,36.84,36.94,7860.0,36.9,36.97,36.84,36.94,7860.0
2023-08-04 11:30:00,36.95,37.03,36.88,37.02,11776.0,36.95,37.03,36.88,37.02,11776.0
2023-08-04 12:00:00,37.04,37.14,36.99,37.09,16694.0,37.04,37.14,36.99,37.09,16694.0
2023-08-04 12:30:00,37.08,37.16,37.06,37.08,15724.0,37.08,37.16,37.06,37.08,15724.0
2023-08-04 13:00:00,37.09,37.12,37.0,37.0,8627.0,37.09,37.12,37.0,37.0,8627.0
2023-08-04 13:30:00,37.01,37.04,36.95,36.97,8597.0,37.01,37.04,36.95,36.97,8597.0
2023-08-04 14:00:00,36.96,36.97,36.8,36.85,15166.0,36.96,36.97,36.8,36.85,15166.0
2023-08-04 14:30:00,36.86,36.89,36.79,36.83,16257.0,36.86,36.89,36.79,36.83,16257.0
2023-08-04 15:00:00,36.82,36.86,36.78,36.85,18733.0,36.82,36.86,36.78,36.85,18733.0
2023-08-04 15:30:00,36.86,36.96,36.83,36.9,89943.0,36.86,36.96,36.83,36.9,89943.0
2023-08-07 09:30:00,37.17,37.21,36.56,36.7,50335.0,37.17,37.21,36.56,36.7,50335.0
2023-08-07 10:00:00,36.71,36.84,36.5,36.83,31128.0,36.71,36.84,36.5,36.83,31128.0
2023-08-07 10:30:00,36.82,36.98,36.82,36.9,57687.0,36.82,36.98,36.82,36.9,57687.0
2023-08-07 11:00:00,36.89,37.03,36.83,36.92,35306.0,36.89,37.03,36.83,36.92,35306.0
2023-08-07 11:30:00,36.9,36.98,36.83,36.94,30531.0,36.9,36.98,36.83,36.94,30531.0
2023-08-07 12:00:00,37.0,37.0,36.84,36.95,28327.0,37.0,37.0,36.84,36.95,28327.0
2023-08-07 12:30:00,36.94,37.03,36.91,36.98,10993.0,36.94,37.03,36.91,36.98,10993.0
2023-08-07 13:00:00,36.97,37.03,36.94,36.95,15021.0,36.97,37.03,36.94,36.95,15021.0
2023-08-07 13:30:00,36.95,36.99,36.83,36.92,12267.0,36.95,36.99,36.83,36.92,12267.0
2023-08-07 14:00:00,36.95,37.12,36.91,36.91,28462.0,36.95,37.12,36.91,36.91,28462.0
2023-08-07 14:30:00,36.91,36.98,36.89,36.9,42855.0,36.91,36.98,36.89,36.9,42855.0
2023-08-07 15:00:00,36.89,36.95,36.79,36.8,46329.0,36.89,36.95,36.79,36.8,46329.0
2023-08-07 15:30:00,36.8,36.83,36.49,36.61,301312.0,36.8,36.83,36.49,36.61,301312.0
2023-08-08 09:30:00,36.26,36.63,36.22,36.45,42176.0,36.26,36.63,36.22,36.45,42176.0
2023-08-08 10:00:00,36.42,36.5,36.04,36.22,34578.0,36.42,36.5,36.04,36.22,34578.0
2023-08-08 10:30:00,36.22,36.39,36.19,36.33,37059.0,36.22,36.39,36.19,36.33,37059.0
2023-08-08 11:00:00,36.32,36.46,36.26,36.45,22372.0,36.32,36.46,36.26,36.45,22372.0
2023-08-08 11:30:00,36.45,36.52,36.36,36.52,15979.0,36.45,36.52,36.36,36.52,15979.0
2023-08-08 12:00:00,36.53,36.68,36.52,36.65,16499.0,36.53,36.68,36.52,36.65,16499.0
2023-08-08 12:30:00,36.66,36.72,36.59,36.65,22409.0,36.66,36.72,36.59,36.65,22409.0
2023-08-08 13:00:00,36.63,36.69,36.55,36.56,12221.0,36.63,36.69,36.55,36.56,12221.0
2023-08-08 13:30:00,36.57,36.77,36.53,36.77,18944.0,36.57,36.77,36.53,36.77,18944.0
2023-08-08 14:00:00,36.77,36.91,36.76,36.81,29276.0,36.77,36.91,36.76,36.81,29276.0
2023-08-08 14:30:00,36.81,36.92,36.8,36.91,20842.0,36.81,36.92,36.8,36.91,20842.0
2023-08-08 15:00:00,36.91,36.93,36.83,36.84,24723.0,36.91,36.93,36.83,36.84,24723.0
2023-08-08 15:30:00,36.83,37.0,36.82,36.96,128858.0,36.83,37.0,36.82,36.96,128858.0
2023-08-09 09:30:00,36.84,37.08,36.73,37.04,47378.0,36.84,37.08,36.73,37.04,47378.0
2023-08-09 10:00:00,37.04,37.14,37.0,37.07,25492.0,37.04,37.14,37.0,37.07,25492.0
2023-08-09 10:30:00,37.09,37.15,36.99,37.06,37085.0,37.09,37.15,36.99,37.06,37085.0
2023-08-09 11:00:00,37.06,37.11,36.93,37.06,50594.0,37.06,37.11,36.93,37.06,50594.0
2023-08-09 11:30:00,37.05,37.09,36.94,37.02,49930.0,37.05,37.09,36.94,37.02,49930.0
2023-08-09 12:00:00,37.02,37.17,36.99,37.05,49610.0,37.02,37.17,36.99,37.05,49610.0
2023-08-09 12:30:00,37.05,37.07,37.02,37.06,17979.0,37.05,37.07,37.02,37.06,17979.0
2023-08-09 13:00:00,37.06,37.14,37.01,37.11,37826.0,37.06,37.14,37.01,37.11,37826.0
2023-08-09 13:30:00,37.1,37.2,37.1,37.13,21521.0,37.1,37.2,37.1,37.13,21521.0
2023-08-09 14:00:00,37.13,37.31,37.13,37.3,61389.0,37.13,37.31,37.13,37.3,61389.0
2023-08-09 14:30:00,37.31,37.38,37.28,37.28,23247.0,37.31,37.38,37.28,37.28,23247.0
2023-08-09 15:00:00,37.29,37.33,37.22,37.3,89199.0,37.29,37.33,37.22,37.3,89199.0
2023-08-09 15:30:00,37.3,37.35,37.04,37.13,222804.0,37.3,37.35,37.04,37.13,222804.0
2023-08-10 09:30:00,37.41,37.61,37.31,37.46,30814.0,37.41,37.61,37.31,37.46,30814.0
2023-08-10 10:00:00,37.48,37.82,37.44,37.78,38675.0,37.48,37.82,37.44,37.78,38675.0
2023-08-10 10:30:00,37.77,37.81,37.41,37.53,17138.0,37.77,37.81,37.41,37.53,17138.0
2023-08-10 11:00:00,37.5,37.54,37.2,37.24,33608.0,37.5,37.54,37.2,37.24,33608.0
2023-08-10 11:30:00,37.24,37.31,36.84,37.07,19445.0,37.24,37.31,36.84,37.07,19445.0
2023-08-10 12:00:00,37.07,37.24,37.05,37.14,15085.0,37.07,37.24,37.05,37.14,15085.0
2023-08-10 12:30:00,37.12,37.13,36.9,36.93,9871.0,37.12,37.13,36.9,36.93,9871.0
2023-08-10 13:00:00,36.93,36.97,36.84,36.86,12694.0,36.93,36.97,36.84,36.86,12694.0
2023-08-10 13:30:00,36.86,37.0,36.76,36.84,24198.0,36.86,37.0,36.76,36.84,24198.0
2023-08-10 14:00:00,36.84,37.13,36.84,37.1,21953.0,36.84,37.13,36.84,37.1,21953.0
2023-08-10 14:30:00,37.11,37.13,36.97,37.07,31146.0,37.11,37.13,36.97,37.07,31146.0
2023-08-10 15:00:00,37.07,37.07,36.9,36.9,26742.0,37.07,37.07,36.9,36.9,26742.0
2023-08-10 15:30:00,36.9,37.01,36.76,36.77,127770.0,36.9,37.01,36.76,36.77,127770.0
2023-08-11 09:30:00,36.58,36.78,36.37,36.45,19699.0,36.58,36.78,36.37,36.45,19699.0
2023-08-11 10:00:00,36.53,36.88,36.53,36.81,21422.0,36.53,36.88,36.53,36.81,21422.0
2023-08-11 10:30:00,36.82,36.93,36.6,36.67,25789.0,36.82,36.93,36.6,36.67,25789.0
2023-08-11 11:00:00,36.7,36.78,36.65,36.66,13930.0,36.7,36.78,36.65,36.66,13930.0
2023-08-11 11:30:00,36.66,36.77,36.57,36.77,14262.0,36.66,36.77,36.57,36.77,14262.0
2023-08-11 12:00:00,36.79,36.85,36.69,36.73,12807.0,36.79,36.85,36.69,36.73,12807.0
2023-08-11 12:30:00,36.74,36.75,36.47,36.48,14284.0,36.74,36.75,36.47,36.48,14284.0
2023-08-11 13:00:00,36.51,36.52,36.4,36.52,22660.0,36.51,36.52,36.4,36.52,22660.0
2023-08-11 13:30:00,36.52,36.55,36.28,36.42,26532.0,36.52,36.55,36.28,36.42,26532.0
2023-08-11 14:00:00,36.42,36.62,36.42,36.61,33037.0,36.42,36.62,36.42,36.61,33037.0
2023-08-11 14:30:00,36.62,36.64,36.37,36.39,28702.0,36.62,36.64,36.37,36.39,28702.0
2023-08-11 15:00:00,36.38,36.56,36.37,36.54,40594.0,36.38,36.56,36.37,36.54,40594.0
2023-08-11 15:30:00,36.54,36.57,36.31,36.41,194532.0,36.54,36.57,36.31,36.41,194532.0
2023-08-14 09:30:00,36.0,36.16,35.64,36.11,149202.0,36.0,36.16,35.64,36.11,149202.0
2023-08-14 10:00:00,36.1,36.33,35.87,36.2,97349.0,36.1,36.33,35.87,36.2,97349.0
2023-08-14 10:30:00,36.23,36.37,36.19,36.36,41789.0,36.23,36.37,36.19,36.36,41789.0
2023-08-14 11:00:00,36.35,36.47,36.31,36.47,46565.0,36.35,36.47,36.31,36.47,46565.0
2023-08-14 11:30:00,36.47,36.53,36.27,36.51,74446.0,36.47,36.53,36.27,36.51,74446.0
2023-08-14 12:00:00,36.51,36.52,36.3,36.35,24964.0,36.51,36.52,36.3,36.35,24964.0
2023-08-14 12:30:00,36.36,36.53,36.35,36.48,20686.0,36.36,36.53,36.35,36.48,20686.0
2023-08-14 13:00:00,36.48,36.49,36.42,36.46,14927.0,36.48,36.49,36.42,36.46,14927.0
2023-08-14 13:30:00,36.46,36.59,36.46,36.56,23452.0,36.46,36.59,36.46,36.56,23452.0
2023-08-14 14:00:00,36.57,36.57,36.4,36.43,104718.0,36.57,36.57,36.4,36.43,104718.0
2023-08-14 14:30:00,36.43,36.43,36.27,36.34,21215.0,36.43,36.43,36.27,36.34,21215.0
2023-08-14 15:00:00,36.35,36.46,36.35,36.38,30657.0,36.35,36.46,36.35,36.38,30657.0
2023-08-14 15:30:00,36.39,36.49,36.33,36.4,159057.0,36.39,36.49,36.33,36.4,159057.0
2023-08-15 09:30:00,36.28,36.28,35.69,35.91,49479.0,36.28,36.28,35.69,35.91,49479.0
2023-08-15 10:00:00,35.91,35.92,35.56,35.77,54828.0,35.91,35.92,35.56,35.77,54828.0
2023-08-15 10:30:00,35.8,35.8,35.65,35.7,38914.0,35.8,35.8,35.65,35.7,38914.0
2023-08-15 11:00:00,35.7,35.97,35.7,35.97,36241.0,35.7,35.97,35.7,35.97,36241.0
2023-08-15 11:30:00,35.98,36.06,35.97,36.0,23882.0,35.98,36.06,35.97,36.0,23882.0
2023-08-15 12:00:00,36.01,36.1,35.99,36.05,15528.0,36.01,36.1,35.99,36.05,15528.0
2023-08-15 12:30:00,36.05,36.11,36.01,36.06,15992.0,36.05,36.11,36.01,36.06,15992.0
2023-08-15 13:00:00,36.06,36.17,36.06,36.16,13528.0,36.06,36.17,36.06,36.16,13528.0
2023-08-15 13:30:00,36.18,36.18,35.93,35.98,32559.0,36.18,36.18,35.93,35.98,32559.0
2023-08-15 14:00:00,35.97,35.97,35.78,35.79,27610.0,35.97,35.97,35.78,35.79,27610.0
2023-08-15 14:30:00,35.79,35.89,35.77,35.82,29922.0,35.79,35.89,35.77,35.82,29922.0
2023-08-15 15:00:00,35.84,35.91,35.66,35.66,41400.0,35.84,35.91,35.66,35.66,41400.0
2023-08-15 15:30:00,35.66,35.82,35.63,35.73,212413.0,35.66,35.82,35.63,35.73,212413.0
2023-08-16 09:30:00,36.01,36.46,35.87,36.34,80212.0,36.01,36.46,35.87,36.34,80212.0
2023-08-16 10:00:00,36.33,36.53,36.21,36.47,42349.0,36.33,36.53,36.21,36.47,42349.0
2023-08-16 10:30:00,36.5,36.58,36.41,36.55,60148.0,36.5,36.58,36.41,36.55,60148.0
2023-08-16 11:00:00,36.53,36.74,36.41,36.51,41991.0,36.53,36.74,36.41,36.51,41991.0
2023-08-16 11:30:00,36.5,36.5,36.19,36.21,50762.0,36.5,36.5,36.19,36.21,50762.0
2023-08-16 12:00:00,36.22,36.24,36.14,36.17,18269.0,36.22,36.24,36.14,36.17,18269.0
2023-08-16 12:30:00,36.16,36.22,36.06,36.09,69526.0,36.16,36.22,36.06,36.09,69526.0
2023-08-16 13:00:00,36.11,36.19,36.02,36.14,36569.0,36.11,36.19,36.02,36.14,36569.0
2023-08-16 13:30:00,36.15,36.28,36.13,36.24,27972.0,36.15,36.28,36.13,36.24,27972.0
2023-08-16 14:00:00,36.25,36.27,36.08,36.26,30256.0,36.25,36.27,36.08,36.26,30256.0
2023-08-16 14:30:00,36.26,36.35,36.17,36.23,42773.0,36.26,36.35,36.17,36.23,42773.0
2023-08-16 15:00:00,36.23,36.23,35.99,36.01,67447.0,36.23,36.23,35.99,36.01,67447.0
2023-08-16 15:30:00,36.01,36.01,35.75,35.79,217936.0,36.01,36.01,35.75,35.79,217936.0
2023-08-17 09:30:00,35.82,36.0,35.58,35.67,20134.0,35.82,36.0,35.58,35.67,20134.0
2023-08-17 10:00:00,35.68,35.77,35.66,35.69,9203.0,35.68,35.77,35.66,35.69,9203.0
2023-08-17 10:30:00,35.69,35.76,35.56,35.66,30240.0,35.69,35.76,35.56,35.66,30240.0
2023-08-17 11:00:00,35.65,35.68,35.48,35.52,15450.0,35.65,35.68,35.48,35.52,15450.0
2023-08-17 11:30:00,35.5,35.52,35.35,35.39,21577.0,35.5,35.52,35.35,35.39,21577.0
2023-08-17 12:00:00,35.4,35.7,35.37,35.63,31703.0,35.4,35.7,35.37,35.63,31703.0
2023-08-17 12:30:00,35.65,35.71,35.58,35.67,12693.0,35.65,35.71,35.58,35.67,12693.0
2023-08-17 13:00:00,35.66,35.76,35.63,35.72,15390.0,35.66,35.76,35.63,35.72,15390.0
2023-08-17 13:30:00,35.73,35.73,35.64,35.65,14016.0,35.73,35.73,35.64,35.65,14016.0
2023-08-17 14:00:00,35.65,35.65,35.48,35.52,16765.0,35.65,35.65,35.48,35.52,16765.0
2023-08-17 14:30:00,35.51,35.51,35.31,35.33,33679.0,35.51,35.51,35.31,35.33,33679.0
2023-08-17 15:00:00,35.32,35.37,35.22,35.36,42465.0,35.32,35.37,35.22,35.36,42465.0
2023-08-17 15:30:00,35.36,35.39,35.03,35.05,160138.0,35.36,35.39,35.03,35.05,160138.0
2023-08-18 09:30:00,34.84,35.61,34.76,35.47,114989.0,34.84,35.61,34.76,35.47,114989.0
2023-08-18 10:00:00,35.48,35.65,35.39,35.61,51863.0,35.48,35.65,35.39,35.61,51863.0
2023-08-18 10:30:00,35.59,35.9,35.59,35.75,87661.0,35.59,35.9,35.59,35.75,87661.0
2023-08-18 11:00:00,35.75,35.83,35.7,35.76,44769.0,35.75,35.83,35.7,35.76,44769.0
2023-08-18 11:30:00,35.77,35.79,35.54,35.77,22958.0,35.77,35.79,35.54,35.77,22958.0
2023-08-18 12:00:00,35.76,35.91,35.69,35.87,107126.0,35.76,35.91,35.69,35.87,107126.0
2023-08-18 12:30:00,35.86,36.04,35.84,36.04,43958.0,35.86,36.04,35.84,36.04,43958.0
2023-08-18 13:00:00,36.03,36.05,35.68,35.77,36838.0,36.03,36.05,35.68,35.77,36838.0
2023-08-18 13:30:00,35.78,35.86,35.76,35.86,42781.0,35.78,35.86,35.76,35.86,42781.0
2023-08-18 14:00:00,35.87,35.93,35.78,35.83,44710.0,35.87,35.93,35.78,35.83,44710.0
2023-08-18 14:30:00,35.83,35.96,35.83,35.91,43110.0,35.83,35.96,35.83,35.91,43110.0
2023-08-18 15:00:00,35.91,36.05,35.9,36.01,67202.0,35.91,36.05,35.9,36.01,67202.0
2023-08-18 15:30:00,36.0,36.06,35.68,35.77,245843.0,36.0,36.06,35.68,35.77,245843.0
2023-08-21 09:30:00,35.69,35.98,35.59,35.75,64928.0,35.69,35.98,35.59,35.75,64928.0
2023-08-21 10:00:00,35.75,35.89,35.41,35.41,139206.0,35.75,35.89,35.41,35.41,139206.0
2023-08-21 10:30:00,35.41,35.52,35.35,35.42,96679.0,35.41,35.52,35.35,35.42,96679.0
2023-08-21 11:00:00,35.42,35.44,35.21,35.41,71282.0,35.42,35.44,35.21,35.41,71282.0
2023-08-21 11:30:00,35.41,35.47,35.22,35.28,59957.0,35.41,35.47,35.22,35.28,59957.0
2023-08-21 12:00:00,35.27,35.5,35.22,35.42,102257.0,35.27,35.5,35.22,35.42,102257.0
2023-08-21 12:30:00,35.42,35.5,35.36,35.47,49395.0,35.42,35.5,35.36,35.47,49395.0
2023-08-21 13:00:00,35.48,35.5,35.42,35.48,48157.0,35.48,35.5,35.42,35.48,48157.0
2023-08-21 13:30:00,35.48,35.6,35.47,35.53,86453.0,35.48,35.6,35.47,35.53,86453.0
2023-08-21 14:00:00,35.54,35.6,35.46,35.48,66574.0,35.54,35.6,35.46,35.48,66574.0
2023-08-21 14:30:00,35.49,35.62,35.47,35.58,75599.0,35.49,35.62,35.47,35.58,75599.0
2023-08-21 15:00:00,35.58,35.77,35.57,35.77,98923.0,35.58,35.77,35.57,35.77,98923.0
2023-08-21 15:30:00,35.77,35.83,35.61,35.63,381340.0,35.77,35.83,35.61,35.63,381340.0
2023-08-22 09:30:00,35.03,35.12,34.29,34.69,148996.0,35.03,35.12,34.29,34.69,148996.0
2023-08-22 10:00:00,34.71,34.97,34.44,34.87,434235.0,34.71,34.97,34.44,34.87,434235.0
2023-08-22 10:30:00,34.85,34.95,34.55,34.88,93154.0,34.85,34.95,34.55,34.88,93154.0
2023-08-22 11:00:00,34.87,34.96,34.69,34.76,92064.0,34.87,34.96,34.69,34.76,92064.0
2023-08-22 11:30:00,34.76,34.82,34.62,34.65,55138.0,34.76,34.82,34.62,34.65,55138.0
2023-08-22 12:00:00,34.65,34.74,34.47,34.59,71937.0,34.65,34.74,34.47,34.59,71937.0
2023-08-22 12:30:00,34.59,34.64,34.37,34.41,62130.0,34.59,34.64,34.37,34.41,62130.0
2023-08-22 13:00:00,34.41,34.64,34.32,34.58,64463.0,34.41,34.64,34.32,34.58,64463.0
2023-08-22 13:30:00,34.56,34.65,34.38,34.38,80268.0,34.56,34.65,34.38,34.38,80268.0
2023-08-22 14:00:00,34.37,34.45,34.2,34.23,257260.0,34.37,34.45,34.2,34.23,257260.0
2023-08-22 14:30:00,34.23,34.31,34.11,34.18,189490.0,34.23,34.31,34.11,34.18,189490.0
2023-08-22 15:00:00,34.18,34.49,34.16,34.26,311861.0,34.18,34.49,34.16,34.26,311861.0
2023-08-22 15:30:00,34.26,34.32,34.02,34.1,839995.0,34.26,34.32,34.02,34.1,839995.0
2023-08-23 09:30:00,35.55,35.99,34.14,35.24,842456.0,35.55,35.99,34.14,35.24,842456.0
2023-08-23 10:00:00,35.2,35.44,34.96,34.99,274400.0,35.2,35.44,34.96,34.99,274400.0
2023-08-23 10:30:00,35.03,35.29,34.71,34.95,213387.0,35.03,35.29,34.71,34.95,213387.0
2023-08-23 11:00:00,34.96,34.98,34.83,34.91,151269.0,34.96,34.98,34.83,34.91,151269.0
2023-08-23 11:30:00,34.9,35.01,34.55,34.61,102042.0,34.9,35.01,34.55,34.61,102042.0
2023-08-23 12:00:00,34.6,34.92,34.47,34.7,117621.0,34.6,34.92,34.47,34.7,117621.0
2023-08-23 12:30:00,34.69,34.93,34.64,34.88,80685.0,34.69,34.93,34.64,34.88,80685.0
2023-08-23 13:00:00,34.88,34.91,34.61,34.75,75033.0,34.88,34.91,34.61,34.75,75033.0
2023-08-23 13:30:00,34.75,34.86,34.67,34.8,88585.0,34.75,34.86,34.67,34.8,88585.0
2023-08-23 14:00:00,34.81,34.84,34.53,34.69,170012.0,34.81,34.84,34.53,34.69,170012.0
2023-08-23 14:30:00,34.73,34.81,34.67,34.72,87213.0,34.73,34.81,34.67,34.72,87213.0
2023-08-23 15:00:00,34.73,34.99,34.64,34.95,119802.0,34.73,34.99,34.64,34.95,119802.0
2023-08-23 15:30:00,34.95,35.15,34.89,35.11,625145.0,34.95,35.15,34.89,35.11,625145.0
2023-08-24 09:30:00,35.02,35.36,34.8,35.07,151828.0,35.02,35.36,34.8,35.07,151828.0
2023-08-24 10:00:00,35.08,35.08,34.34,34.42,213224.0,35.08,35.08,34.34,34.42,213224.0
2023-08-24 10:30:00,34.42,34.52,34.11,34.28,84495.0,34.42,34.52,34.11,34.28,84495.0
2023-08-24 11:00:00,34.28,34.3,33.8,34.09,151577.0,34.28,34.3,33.8,34.09,151577.0
2023-08-24 11:30:00,34.1,34.2,33.88,33.96,83989.0,34.1,34.2,33.88,33.96,83989.0
2023-08-24 12:00:00,33.96,34.01,33.86,33.95,30193.0,33.96,34.01,33.86,33.95,30193.0
2023-08-24 12:30:00,33.94,34.22,33.94,34.04,36749.0,33.94,34.22,33.94,34.04,36749.0
2023-08-24 13:00:00,34.06,34.12,33.92,33.95,24836.0,34.06,34.12,33.92,33.95,24836.0
2023-08-24 13:30:00,33.95,34.12,33.95,34.07,17798.0,33.95,34.12,33.95,34.07,17798.0
2023-08-24 14:00:00,34.09,34.11,33.81,33.87,42447.0,34.09,34.11,33.81,33.87,42447.0
2023-08-24 14:30:00,33.88,33.92,33.71,33.87,67424.0,33.88,33.92,33.71,33.87,67424.0
2023-08-24 15:00:00,33.87,33.91,33.71,33.77,101149.0,33.87,33.91,33.71,33.77,101149.0
2023-08-24 15:30:00,33.77,33.78,33.3,33.52,516797.0,33.77,33.78,33.3,33.52,516797.0
2023-08-25 09:30:00,33.57,33.7,33.02,33.46,105929.0,33.57,33.7,33.02,33.46,105929.0
2023-08-25 10:00:00,33.48,33.68,33.17,33.17,79089.0,33.48,33.68,33.17,33.17,79089.0
2023-08-25 10:30:00,33.18,33.43,33.01,33.41,222399.0,33.18,33.43,33.01,33.41,222399.0
2023-08-25 11:00:00,33.43,33.47,33.18,33.39,61303.0,33.43,33.47,33.18,33.39,61303.0
2023-08-25 11:30:00,33.39,33.4,33.05,33.07,48992.0,33.39,33.4,33.05,33.07,48992.0
2023-08-25 12:00:00,33.06,33.18,32.95,33.18,56839.0,33.06,33.18,32.95,33.18,56839.0
2023-08-25 12:30:00,33.19,33.25,33.11,33.18,70030.0,33.19,33.25,33.11,33.18,70030.0
2023-08-25 13:00:00,33.19,33.33,33.13,33.25,46698.0,33.19,33.33,33.13,33.25,46698.0
2023-08-25 13:30:00,33.26,33.36,33.21,33.26,44906.0,33.26,33.36,33.21,33.26,44906.0
2023-08-25 14:00:00,33.25,33.49,33.24,33.48,60236.0,33.25,33.49,33.24,33.48,60236.0
2023-08-25 14:30:00,33.48,33.51,33.41,33.45,60482.0,33.48,33.51,33.41,33.45,60482.0
2023-08-25 15:00:00,33.45,33.51,33.39,33.41,87392.0,33.45,33.51,33.39,33.41,87392.0
2023-08-25 15:30:00,33.42,33.46,33.29,33.32,413330.0,33.42,33.46,33.29,33.32,413330.0
2023-08-28 09:30:00,33.15,33.49,33.1,33.43,52014.0,33.15,33.49,33.1,33.43,52014.0
2023-08-28 10:00:00,33.45,33.57,33.29,33.57,42222.0,33.45,33.57,33.29,33.57,42222.0
2023-08-28 10:30:00,33.56,33.57,33.27,33.33,88299.0,33.56,33.57,33.27,33.33,88299.0
2023-08-28 11:00:00,33.34,33.49,33.32,33.48,40178.0,33.34,33.49,33.32,33.48,40178.0
2023-08-28 11:30:00,33.51,33.55,33.29,33.38,76188.0,33.51,33.55,33.29,33.38,76188.0
2023-08-28 12:00:00,33.38,33.53,33.34,33.38,34251.0,33.38,33.53,33.34,33.38,34251.0
2023-08-28 12:30:00,33.39,33.45,33.38,33.43,33846.0,33.39,33.45,33.38,33.43,33846.0
2023-08-28 13:00:00,33.44,33.51,33.28,33.34,49133.0,33.44,33.51,33.28,33.34,49133.0
2023-08-28 13:30:00,33.34,33.42,33.2,33.22,90916.0,33.34,33.42,33.2,33.22,90916.0
2023-08-28 14:00:00,33.22,33.23,33.08,33.09,68019.0,33.22,33.23,33.08,33.09,68019.0
2023-08-28 14:30:00,33.09,33.26,33.07,33.17,67472.0,33.09,33.26,33.07,33.17,67472.0
2023-08-28 15:00:00,33.18,33.18,33.02,33.18,139535.0,33.18,33.18,33.02,33.18,139535.0
2023-08-28 15:30:00,33.18,33.34,33.18,33.26,377986.0,33.18,33.34,33.18,33.26,377986.0
2023-08-29 09:30:00,33.55,33.55,33.17,33.19,47982.0,33.55,33.55,33.17,33.19,47982.0
2023-08-29 10:00:00,33.22,33.31,33.05,33.07,78407.0,33.22,33.31,33.05,33.07,78407.0
2023-08-29 10:30:00,33.07,33.19,32.91,33.01,136016.0,33.07,33.19,32.91,33.01,136016.0
2023-08-29 11:00:00,33.01,33.19,33.0,33.14,64734.0,33.01,33.19,33.0,33.14,64734.0
2023-08-29 11:30:00,33.14,33.5,33.13,33.48,46851.0,33.14,33.5,33.13,33.48,46851.0
2023-08-29 12:00:00,33.47,33.47,33.31,33.41,53293.0,33.47,33.47,33.31,33.41,53293.0
2023-08-29 12:30:00,33.42,33.46,33.32,33.37,27709.0,33.42,33.46,33.32,33.37,27709.0
2023-08-29 13:00:00,33.37,33.39,33.19,33.2,52701.0,33.37,33.39,33.19,33.2,52701.0
2023-08-29 13:30:00,33.2,33.31,33.17,33.26,43897.0,33.2,33.31,33.17,33.26,43897.0
2023-08-29 14:00:00,33.27,33.35,33.24,33.35,44818.0,33.27,33.35,33.24,33.35,44818.0
2023-08-29 14:30:00,33.34,33.35,33.23,33.27,66808.0,33.34,33.35,33.23,33.27,66808.0
2023-08-29 15:00:00,33.27,33.34,33.23,33.28,76450.0,33.27,33.34,33.23,33.28,76450.0
2023-08-29 15:30:00,33.27,33.31,33.18,33.27,247470.0,33.27,33.31,33.18,33.27,247470.0
2023-08-30 09:30:00,33.28,33.44,33.18,33.26,42382.0,33.28,33.44,33.18,33.26,42382.0
2023-08-30 10:00:00,33.26,33.32,32.9,32.95,92220.0,33.26,33.32,32.9,32.95,92220.0
2023-08-30 10:30:00,32.95,33.14,32.91,33.09,96321.0,32.95,33.14,32.91,33.09,96321.0
2023-08-30 11:00:00,33.09,33.15,33.0,33.07,44088.0,33.09,33.15,33.0,33.07,44088.0
2023-08-30 11:30:00,33.07,33.14,33.01,33.03,36982.0,33.07,33.14,33.01,33.03,36982.0
2023-08-30 12:00:00,33.03,33.14,33.01,33.14,41935.0,33.03,33.14,33.01,33.14,41935.0
2023-08-30 12:30:00,33.15,33.27,33.15,33.18,25578.0,33.15,33.27,33.15,33.18,25578.0
2023-08-30 13:00:00,33.18,33.2,33.1,33.12,27970.0,33.18,33.2,33.1,33.12,27970.0
2023-08-30 13:30:00,33.11,33.13,32.92,32.95,43525.0,33.11,33.13,32.92,32.95,43525.0
2023-08-30 14:00:00,32.94,32.94,32.78,32.8,62687.0,32.94,32.94,32.78,32.8,62687.0
2023-08-30 14:30:00,32.8,32.83,32.73,32.82,73105.0,32.8,32.83,32.73,32.82,73105.0
2023-08-30 15:00:00,32.82,32.84,32.76,32.8,66231.0,32.82,32.84,32.76,32.8,66231.0
2023-08-30 15:30:00,32.8,32.84,32.54,32.65,354926.0,32.8,32.84,32.54,32.65,354926.0
2023-08-31 09:30:00,32.73,32.89,32.63,32.87,26606.0,32.73,32.89,32.63,32.87,26606.0
2023-08-31 10:00:00,32.88,32.95,32.86,32.88,34774.0,32.88,32.95,32.86,32.88,34774.0
2023-08-31 10:30:00,32.88,33.0,32.8,32.86,99343.0,32.88,33.0,32.8,32.86,99343.0
2023-08-31 11:00:00,32.86,32.92,32.76,32.82,75775.0,32.86,32.92,32.76,32.82,75775.0
2023-08-31 11:30:00,32.81,32.82,32.63,32.68,54582.0,32.81,32.82,32.63,32.68,54582.0
2023-08-31 12:00:00,32.67,32.68,32.55,32.57,28665.0,32.67,32.68,32.55,32.57,28665.0
2023-08-31 12:30:00,32.56,32.7,32.53,32.69,25821.0,32.56,32.7,32.53,32.69,25821.0
2023-08-31 13:00:00,32.69,32.71,32.63,32.7,55296.0,32.69,32.71,32.63,32.7,55296.0
2023-08-31 13:30:00,32.71,32.76,32.7,32.72,25470.0,32.71,32.76,32.7,32.72,25470.0
2023-08-31 14:00:00,32.73,32.8,32.63,32.8,57958.0,32.73,32.8,32.63,32.8,57958.0
2023-08-31 14:30:00,32.8,32.92,32.76,32.88,63542.0,32.8,32.92,32.76,32.88,63542.0
2023-08-31 15:00:00,32.89,33.05,32.88,33.01,54326.0,32.89,33.05,32.88,33.01,54326.0
2023-08-31 15:30:00,33.01,33.36,33.0,33.2,429214.0,33.01,33.36,33.0,33.2,429214.0
2023-09-01 09:30:00,33.18,33.4,33.08,33.24,36909.0,33.18,33.4,33.08,33.24,36909.0
2023-09-01 10:00:00,33.23,33.36,33.1,33.31,29831.0,33.23,33.36,33.1,33.31,29831.0
2023-09-01 10:30:00,33.32,33.32,32.97,33.13,53718.0,33.32,33.32,32.97,33.13,53718.0
2023-09-01 11:00:00,33.12,33.29,33.11,33.16,29581.0,33.12,33.29,33.11,33.16,29581.0
2023-09-01 11:30:00,33.17,33.18,33.04,33.08,18319.0,33.17,33.18,33.04,33.08,18319.0
2023-09-01 12:00:00,33.07,33.15,33.05,33.1,16526.0,33.07,33.15,33.05,33.1,16526.0
2023-09-01 12:30:00,33.08,33.13,33.04,33.09,16183.0,33.08,33.13,33.04,33.09,16183.0
2023-09-01 13:00:00,33.09,33.11,33.02,33.06,16178.0,33.09,33.11,33.02,33.06,16178.0
2023-09-01 13:30:00,33.06,33.2,33.06,33.16,13069.0,33.06,33.2,33.06,33.16,13069.0
2023-09-01 14:00:00,33.16,33.22,33.14,33.14,18155.0,33.16,33.22,33.14,33.14,18155.0
2023-09-01 14:30:00,33.13,33.21,33.12,33.2,24060.0,33.13,33.21,33.12,33.2,24060.0
2023-09-01 15:00:00,33.2,33.27,33.17,33.27,41076.0,33.2,33.27,33.17,33.27,41076.0
2023-09-01 15:30:00,33.27,33.33,33.16,33.16,164951.0,33.27,33.33,33.16,33.16,164951.0
2023-09-05 09:30:00,32.95,32.99,32.2,32.48,117773.0,32.95,32.99,32.2,32.48,117773.0
2023-09-05 10:00:00,32.48,32.64,32.45,32.55,67450.0,32.48,32.64,32.45,32.55,67450.0
2023-09-05 10:30:00,32.53,32.71,32.43,32.56,89310.0,32.53,32.71,32.43,32.56,89310.0
2023-09-05 11:00:00,32.57,32.74,32.46,32.46,84851.0,32.57,32.74,32.46,32.46,84851.0
2023-09-05 11:30:00,32.45,32.53,32.35,32.45,154261.0,32.45,32.53,32.35,32.45,154261.0
2023-09-05 12:00:00,32.45,32.63,32.38,32.59,49810.0,32.45,32.63,32.38,32.59,49810.0
2023-09-05 12:30:00,32.59,32.61,32.48,32.52,45931.0,32.59,32.61,32.48,32.52,45931.0
2023-09-05 13:00:00,32.51,32.52,32.37,32.45,46125.0,32.51,32.52,32.37,32.45,46125.0
2023-09-05 13:30:00,32.45,32.53,32.4,32.52,34188.0,32.45,32.53,32.4,32.52,34188.0
2023-09-05 14:00:00,32.5,32.52,32.41,32.5,39991.0,32.5,32.52,32.41,32.5,39991.0
2023-09-05 14:30:00,32.5,32.75,32.48,32.72,96331.0,32.5,32.75,32.48,32.72,96331.0
2023-09-05 15:00:00,32.72,32.77,32.67,32.68,92915.0,32.72,32.77,32.67,32.68,92915.0
2023-09-05 15:30:00,32.68,32.68,32.38,32.43,295248.0,32.68,32.68,32.38,32.43,295248.0
2023-09-06 09:30:00,32.59,32.74,32.52,32.55,44683.0,32.59,32.74,32.52,32.55,44683.0
2023-09-06 10:00:00,32.54,32.54,32.3,32.37,56487.0,32.54,32.54,32.3,32.37,56487.0
2023-09-06 10:30:00,32.36,32.4,32.18,32.2,81634.0,32.36,32.4,32.18,32.2,81634.0
2023-09-06 11:00:00,32.2,32.27,32.13,32.23,76585.0,32.2,32.27,32.13,32.23,76585.0
2023-09-06 11:30:00,32.23,32.25,32.06,32.07,40800.0,32.23,32.25,32.06,32.07,40800.0
2023-09-06 12:00:00,32.04,32.21,32.04,32.08,38046.0,32.04,32.21,32.04,32.08,38046.0
2023-09-06 12:30:00,32.07,32.09,32.02,32.05,35337.0,32.07,32.09,32.02,32.05,35337.0
2023-09-06 13:00:00,32.05,32.18,32.03,32.14,35347.0,32.05,32.18,32.03,32.14,35347.0
2023-09-06 13:30:00,32.14,32.2,32.1,32.14,39037.0,32.14,32.2,32.1,32.14,39037.0
2023-09-06 14:00:00,32.14,32.34,32.11,32.3,58426.0,32.14,32.34,32.11,32.3,58426.0
2023-09-06 14:30:00,32.3,32.31,32.21,32.26,57249.0,32.3,32.31,32.21,32.26,57249.0
2023-09-06 15:00:00,32.27,32.33,32.19,32.2,99704.0,32.27,32.33,32.19,32.2,99704.0
2023-09-06 15:30:00,32.19,32.32,32.13,32.3,315637.0,32.19,32.32,32.13,32.3,315637.0
2023-09-07 09:30:00,32.17,32.26,32.01,32.18,48959.0,32.17,32.26,32.01,32.18,48959.0
2023-09-07 10:00:00,32.17,32.17,31.97,32.12,90966.0,32.17,32.17,31.97,32.12,90966.0
2023-09-07 10:30:00,32.12,32.16,32.03,32.09,65009.0,32.12,32.16,32.03,32.09,65009.0
2023-09-07 11:00:00,32.09,32.14,32.0,32.03,59047.0,32.09,32.14,32.0,32.03,59047.0
2023-09-07 11:30:00,32.03,32.05,31.91,32.02,109396.0,32.03,32.05,31.91,32.02,109396.0
2023-09-07 12:00:00,32.03,32.1,31.99,32.08,23662.0,32.03,32.1,31.99,32.08,23662.0
2023-09-07 12:30:00,32.1,32.16,32.04,32.16,25149.0,32.1,32.16,32.04,32.16,25149.0
2023-09-07 13:00:00,32.18,32.23,32.14,32.2,20409.0,32.18,32.23,32.14,32.2,20409.0
2023-09-07 13:30:00,32.2,32.36,32.16,32.26,109756.0,32.2,32.36,32.16,32.26,109756.0
2023-09-07 14:00:00,32.28,32.4,32.27,32.34,30978.0,32.28,32.4,32.27,32.34,30978.0
2023-09-07 14:30:00,32.34,32.41,32.23,32.41,61844.0,32.34,32.41,32.23,32.41,61844.0
2023-09-07 15:00:00,32.4,32.43,32.26,32.38,79379.0,32.4,32.43,32.26,32.38,79379.0
2023-09-07 15:30:00,32.38,32.51,32.33,32.5,354668.0,32.38,32.51,32.33,32.5,354668.0
2023-09-08 09:30:00,32.28,32.3,31.13,31.2,139659.0,32.28,32.3,31.13,31.2,139659.0
2023-09-08 10:00:00,31.22,31.68,31.16,31.64,75138.0,31.22,31.68,31.16,31.64,75138.0
2023-09-08 10:30:00,31.62,31.77,31.51,31.53,51033.0,31.62,31.77,31.51,31.53,51033.0
2023-09-08 11:00:00,31.52,31.88,31.52,31.76,166503.0,31.52,31.88,31.52,31.76,166503.0
2023-09-08 11:30:00,31.76,32.03,31.76,32.01,105301.0,31.76,32.03,31.76,32.01,105301.0
2023-09-08 12:00:00,32.02,32.05,31.95,32.01,49344.0,32.02,32.05,31.95,32.01,49344.0
2023-09-08 12:30:00,32.01,32.05,31.84,31.86,38738.0,32.01,32.05,31.84,31.86,38738.0
2023-09-08 13:00:00,31.85,31.86,31.75,31.78,22822.0,31.85,31.86,31.75,31.78,22822.0
2023-09-08 13:30:00,31.78,31.93,31.77,31.92,42291.0,31.78,31.93,31.77,31.92,42291.0
2023-09-08 14:00:00,31.9,31.93,31.82,31.89,53214.0,31.9,31.93,31.82,31.89,53214.0
2023-09-08 14:30:00,31.9,31.97,31.86,31.92,136759.0,31.9,31.97,31.86,31.92,136759.0
2023-09-08 15:00:00,31.92,31.98,31.87,31.94,41278.0,31.92,31.98,31.87,31.94,41278.0
2023-09-08 15:30:00,31.94,31.95,31.77,31.84,244555.0,31.94,31.95,31.77,31.84,244555.0
2023-09-11 09:30:00,32.05,32.47,31.84,31.88,74377.0,32.05,32.47,31.84,31.88,74377.0
2023-09-11 10:00:00,31.91,32.16,31.75,32.1,91093.0,31.91,32.16,31.75,32.1,91093.0
2023-09-11 10:30:00,32.11,32.21,32.02,32.06,45173.0,32.11,32.21,32.02,32.06,45173.0
2023-09-11 11:00:00,32.05,32.12,32.02,32.1,44424.0,32.05,32.12,32.02,32.1,44424.0
2023-09-11 11:30:00,32.1,32.15,32.04,32.13,33186.0,32.1,32.15,32.04,32.13,33186.0
2023-09-11 12:00:00,32.15,32.27,32.13,32.26,40964.0,32.15,32.27,32.13,32.26,40964.0
2023-09-11 12:30:00,32.27,32.34,32.22,32.32,38265.0,32.27,32.34,32.22,32.32,38265.0
2023-09-11 13:00:00,32.32,32.45,32.28,32.44,41750.0,32.32,32.45,32.28,32.44,41750.0
2023-09-11 13:30:00,32.44,32.44,32.32,32.35,42228.0,32.44,32.44,32.32,32.35,42228.0
2023-09-11 14:00:00,32.34,32.35,32.2,32.25,52354.0,32.34,32.35,32.2,32.25,52354.0
2023-09-11 14:30:00,32.25,32.3,32.19,32.27,63808.0,32.25,32.3,32.19,32.27,63808.0
2023-09-11 15:00:00,32.27,32.5,32.27,32.49,141646.0,32.27,32.5,32.27,32.49,141646.0
2023-09-11 15:30:00,32.49,32.63,32.41,32.5,459813.0,32.49,32.63,32.41,32.5,459813.0
2023-09-12 09:30:00,32.51,33.36,32.46,33.27,127689.0,32.51,33.36,32.46,33.27,127689.0
2023-09-12 10:00:00,33.28,33.9,33.25,33.85,261548.0,33.28,33.9,33.25,33.85,261548.0
2023-09-12 10:30:00,33.85,33.85,33.41,33.42,160356.0,33.85,33.85,33.41,33.42,160356.0
2023-09-12 11:00:00,33.43,33.68,33.39,33.68,67906.0,33.43,33.68,33.39,33.68,67906.0
2023-09-12 11:30:00,33.68,33.72,33.53,33.55,62443.0,33.68,33.72,33.53,33.55,62443.0
2023-09-12 12:00:00,33.55,33.57,33.39,33.5,42793.0,33.55,33.57,33.39,33.5,42793.0
2023-09-12 12:30:00,33.5,33.51,33.43,33.49,39641.0,33.5,33.51,33.43,33.49,39641.0
2023-09-12 13:00:00,33.5,33.62,33.46,33.59,33273.0,33.5,33.62,33.46,33.59,33273.0
2023-09-12 13:30:00,33.59,33.72,33.54,33.61,64989.0,33.59,33.72,33.54,33.61,64989.0
2023-09-12 14:00:00,33.61,33.63,33.47,33.5,40473.0,33.61,33.63,33.47,33.5,40473.0
2023-09-12 14:30:00,33.5,33.5,33.28,33.3,46161.0,33.5,33.5,33.28,33.3,46161.0
2023-09-12 15:00:00,33.3,33.4,33.29,33.39,82174.0,33.3,33.4,33.29,33.39,82174.0
2023-09-12 15:30:00,33.39,33.55,33.34,33.47,493560.0,33.39,33.55,33.34,33.47,493560.0
2023-09-13 09:30:00,33.59,33.62,33.01,33.24,57583.0,33.59,33.62,33.01,33.24,57583.0
2023-09-13 10:00:00,33.23,33.43,33.23,33.41,52593.0,33.23,33.43,33.23,33.41,52593.0
2023-09-13 10:30:00,33.42,33.57,33.35,33.57,107064.0,33.42,33.57,33.35,33.57,107064.0
2023-09-13 11:00:00,33.57,33.78,33.56,33.77,58412.0,33.57,33.78,33.56,33.77,58412.0
2023-09-13 11:30:00,33.77,33.81,33.62,33.72,158840.0,33.77,33.81,33.62,33.72,158840.0
2023-09-13 12:00:00,33.73,33.77,33.69,33.77,39710.0,33.73,33.77,33.69,33.77,39710.0
2023-09-13 12:30:00,33.77,33.85,33.66,33.84,59266.0,33.77,33.85,33.66,33.84,59266.0
2023-09-13 13:00:00,33.84,33.86,33.65,33.68,75690.0,33.84,33.86,33.65,33.68,75690.0
2023-09-13 13:30:00,33.67,33.72,33.39,33.41,76610.0,33.67,33.72,33.39,33.41,76610.0
2023-09-13 14:00:00,33.4,33.46,33.33,33.46,60191.0,33.4,33.46,33.33,33.46,60191.0
2023-09-13 14:30:00,33.47,33.48,33.29,33.33,51878.0,33.47,33.48,33.29,33.33,51878.0
2023-09-13 15:00:00,33.33,33.34,33.24,33.33,175173.0,33.33,33.34,33.24,33.33,175173.0
2023-09-13 15:30:00,33.33,33.49,33.26,33.46,285553.0,33.33,33.49,33.26,33.46,285553.0
2023-09-14 09:30:00,33.55,33.6,33.32,33.43,54164.0,33.55,33.6,33.32,33.43,54164.0
2023-09-14 10:00:00,33.44,33.5,33.22,33.47,50748.0,33.44,33.5,33.22,33.47,50748.0
2023-09-14 10:30:00,33.48,33.82,33.46,33.69,71382.0,33.48,33.82,33.46,33.69,71382.0
2023-09-14 11:00:00,33.71,33.72,33.42,33.42,70698.0,33.71,33.72,33.42,33.42,70698.0
2023-09-14 11:30:00,33.42,33.53,33.34,33.51,49109.0,33.42,33.53,33.34,33.51,49109.0
2023-09-14 12:00:00,33.53,33.69,33.53,33.66,35652.0,33.53,33.69,33.53,33.66,35652.0
2023-09-14 12:30:00,33.66,33.85,33.66,33.8,43287.0,33.66,33.85,33.66,33.8,43287.0
2023-09-14 13:00:00,33.8,33.91,33.77,33.83,39543.0,33.8,33.91,33.77,33.83,39543.0
2023-09-14 13:30:00,33.84,33.85,33.66,33.68,40641.0,33.84,33.85,33.66,33.68,40641.0
2023-09-14 14:00:00,33.68,33.72,33.59,33.62,70026.0,33.68,33.72,33.59,33.62,70026.0
2023-09-14 14:30:00,33.61,33.61,33.51,33.52,42540.0,33.61,33.61,33.51,33.52,42540.0
2023-09-14 15:00:00,33.53,33.54,33.43,33.51,95956.0,33.53,33.54,33.43,33.51,95956.0
2023-09-14 15:30:00,33.51,33.65,33.4,33.48,292616.0,33.51,33.65,33.4,33.48,292616.0
2023-09-15 09:30:00,33.64,34.13,33.53,34.01,196452.0,33.64,34.13,33.53,34.01,196452.0
2023-09-15 10:00:00,34.05,34.08,33.92,33.96,52211.0,34.05,34.08,33.92,33.96,52211.0
2023-09-15 10:30:00,33.96,34.07,33.49,33.52,59465.0,33.96,34.07,33.49,33.52,59465.0
2023-09-15 11:00:00,33.52,33.67,33.47,33.6,56030.0,33.52,33.67,33.47,33.6,56030.0
2023-09-15 11:30:00,33.61,33.68,33.51,33.61,32079.0,33.61,33.68,33.51,33.61,32079.0
2023-09-15 12:00:00,33.61,33.64,33.54,33.58,30179.0,33.61,33.64,33.54,33.58,30179.0
2023-09-15 12:30:00,33.58,33.82,33.57,33.74,53799.0,33.58,33.82,33.57,33.74,53799.0
2023-09-15 13:00:00,33.75,33.78,33.55,33.59,102260.0,33.75,33.78,33.55,33.59,102260.0
2023-09-15 13:30:00,33.59,33.83,33.54,33.75,94512.0,33.59,33.83,33.54,33.75,94512.0
2023-09-15 14:00:00,33.75,33.85,33.72,33.85,112671.0,33.75,33.85,33.72,33.85,112671.0
2023-09-15 14:30:00,33.84,33.99,33.83,33.97,135476.0,33.84,33.99,33.83,33.97,135476.0
2023-09-15 15:00:00,33.97,34.11,33.91,34.01,300595.0,33.97,34.11,33.91,34.01,300595.0
2023-09-15 15:30:00,34.02,34.21,33.99,34.07,766074.0,34.02,34.21,33.99,34.07,766074.0
2023-09-18 09:30:00,34.0,34.08,32.92,32.94,130198.0,34.0,34.08,32.92,32.94,130198.0
2023-09-18 10:00:00,32.93,33.18,32.78,33.18,85402.0,32.93,33.18,32.78,33.18,85402.0
2023-09-18 10:30:00,33.19,33.31,33.13,33.24,33566.0,33.19,33.31,33.13,33.24,33566.0
2023-09-18 11:00:00,33.24,33.39,33.13,33.33,41337.0,33.24,33.39,33.13,33.33,41337.0
2023-09-18 11:30:00,33.33,33.36,33.15,33.17,30519.0,33.33,33.36,33.15,33.17,30519.0
2023-09-18 12:00:00,33.17,33.17,32.97,33.02,35962.0,33.17,33.17,32.97,33.02,35962.0
2023-09-18 12:30:00,33.01,33.15,32.92,32.92,39598.0,33.01,33.15,32.92,32.92,39598.0
2023-09-18 13:00:00,32.93,32.96,32.7,32.7,43158.0,32.93,32.96,32.7,32.7,43158.0
2023-09-18 13:30:00,32.7,32.86,32.69,32.74,32673.0,32.7,32.86,32.69,32.74,32673.0
2023-09-18 14:00:00,32.74,32.75,32.57,32.68,47207.0,32.74,32.75,32.57,32.68,47207.0
2023-09-18 14:30:00,32.68,32.69,32.49,32.51,65195.0,32.68,32.69,32.49,32.51,65195.0
2023-09-18 15:00:00,32.5,32.64,32.43,32.5,78569.0,32.5,32.64,32.43,32.5,78569.0
2023-09-18 15:30:00,32.5,32.56,32.31,32.32,248848.0,32.5,32.56,32.31,32.32,248848.0
2023-09-19 09:30:00,32.31,32.91,32.31,32.59,54841.0,32.31,32.91,32.31,32.59,54841.0
2023-09-19 10:00:00,32.58,32.6,32.43,32.45,30233.0,32.58,32.6,32.43,32.45,30233.0
2023-09-19 10:30:00,32.47,32.54,32.37,32.42,32719.0,32.47,32.54,32.37,32.42,32719.0
2023-09-19 11:00:00,32.43,32.61,32.42,32.59,19647.0,32.43,32.61,32.42,32.59,19647.0
2023-09-19 11:30:00,32.61,32.68,32.56,32.56,19208.0,32.61,32.68,32.56,32.56,19208.0
2023-09-19 12:00:00,32.56,32.59,32.47,32.53,21550.0,32.56,32.59,32.47,32.53,21550.0
2023-09-19 12:30:00,32.55,32.57,32.46,32.55,19794.0,32.55,32.57,32.46,32.55,19794.0
2023-09-19 13:00:00,32.55,32.67,32.54,32.6,13158.0,32.55,32.67,32.54,32.6,13158.0
2023-09-19 13:30:00,32.61,32.76,32.6,32.73,23002.0,32.61,32.76,32.6,32.73,23002.0
2023-09-19 14:00:00,32.72,32.72,32.61,32.61,26235.0,32.72,32.72,32.61,32.61,26235.0
2023-09-19 14:30:00,32.6,32.73,32.59,32.61,35785.0,32.6,32.73,32.59,32.61,35785.0
2023-09-19 15:00:00,32.6,32.62,32.5,32.5,35594.0,32.6,32.62,32.5,32.5,35594.0
2023-09-19 15:30:00,32.5,32.51,32.37,32.41,225644.0,32.5,32.51,32.37,32.41,225644.0
2023-09-20 09:30:00,32.46,32.66,32.35,32.59,30214.0,32.46,32.66,32.35,32.59,30214.0
2023-09-20 10:00:00,32.57,32.74,32.47,32.52,24269.0,32.57,32.74,32.47,32.52,24269.0
2023-09-20 10:30:00,32.51,32.59,32.34,32.35,57537.0,32.51,32.59,32.34,32.35,57537.0
2023-09-20 11:00:00,32.36,32.44,32.31,32.33,22718.0,32.36,32.44,32.31,32.33,22718.0
2023-09-20 11:30:00,32.34,32.51,32.32,32.49,17045.0,32.34,32.51,32.32,32.49,17045.0
2023-09-20 12:00:00,32.49,32.55,32.42,32.43,13170.0,32.49,32.55,32.42,32.43,13170.0
2023-09-20 12:30:00,32.42,32.45,32.37,32.4,14815.0,32.42,32.45,32.37,32.4,14815.0
2023-09-20 13:00:00,32.4,32.57,32.36,32.49,25641.0,32.4,32.57,32.36,32.49,25641.0
2023-09-20 13:30:00,32.49,32.6,32.49,32.51,23603.0,32.49,32.6,32.49,32.51,23603.0
2023-09-20 14:00:00,32.48,32.48,32.31,32.33,34594.0,32.48,32.48,32.31,32.33,34594.0
2023-09-20 14:30:00,32.33,32.45,32.3,32.34,40282.0,32.33,32.45,32.3,32.34,40282.0
2023-09-20 15:00:00,32.35,32.42,32.04,32.07,59264.0,32.35,32.42,32.04,32.07,59264.0
2023-09-20 15:30:00,32.08,32.08,31.9,32.01,191412.0,32.08,32.08,31.9,32.01,191412.0
2023-09-21 09:30:00,32.09,32.47,31.99,32.0,41607.0,32.09,32.47,31.99,32.0,41607.0
2023-09-21 10:00:00,31.99,32.32,31.99,32.3,60588.0,31.99,32.32,31.99,32.3,60588.0
2023-09-21 10:30:00,32.3,32.36,32.08,32.12,60681.0,32.3,32.36,32.08,32.12,60681.0
2023-09-21 11:00:00,32.12,32.13,31.93,31.94,34503.0,32.12,32.13,31.93,31.94,34503.0
2023-09-21 11:30:00,31.94,32.06,31.91,31.99,31661.0,31.94,32.06,31.91,31.99,31661.0
2023-09-21 12:00:00,31.99,32.1,31.9,32.05,34698.0,31.99,32.1,31.9,32.05,34698.0
2023-09-21 12:30:00,32.06,32.18,32.06,32.15,28179.0,32.06,32.18,32.06,32.15,28179.0
2023-09-21 13:00:00,32.16,32.38,32.12,32.36,34309.0,32.16,32.38,32.12,32.36,34309.0
2023-09-21 13:30:00,32.36,32.38,32.31,32.38,28813.0,32.36,32.38,32.31,32.38,28813.0
2023-09-21 14:00:00,32.38,32.48,32.33,32.36,42962.0,32.38,32.48,32.33,32.36,42962.0
2023-09-21 14:30:00,32.35,32.4,32.14,32.14,40542.0,32.35,32.4,32.14,32.14,40542.0
2023-09-21 15:00:00,32.13,32.21,32.02,32.03,74858.0,32.13,32.21,32.02,32.03,74858.0
2023-09-21 15:30:00,32.04,32.07,31.91,31.99,292759.0,32.04,32.07,31.91,31.99,292759.0
2023-09-22 09:30:00,32.04,32.33,32.04,32.22,22166.0,32.04,32.33,32.04,32.22,22166.0
2023-09-22 10:00:00,32.2,32.24,31.89,31.99,22434.0,32.2,32.24,31.89,31.99,22434.0
2023-09-22 10:30:00,31.98,32.08,31.98,32.05,17004.0,31.98,32.08,31.98,32.05,17004.0
2023-09-22 11:00:00,32.11,32.11,31.87,31.98,33954.0,32.11,32.11,31.87,31.98,33954.0
2023-09-22 11:30:00,31.97,32.0,31.88,31.93,30115.0,31.97,32.0,31.88,31.93,30115.0
2023-09-22 12:00:00,31.93,32.09,31.77,32.03,24940.0,31.93,32.09,31.77,32.03,24940.0
2023-09-22 12:30:00,32.02,32.03,31.89,31.91,26085.0,32.02,32.03,31.89,31.91,26085.0
2023-09-22 13:00:00,31.91,31.93,31.76,31.78,27011.0,31.91,31.93,31.76,31.78,27011.0
2023-09-22 13:30:00,31.79,31.83,31.73,31.76,27364.0,31.79,31.83,31.73,31.76,27364.0
2023-09-22 14:00:00,31.76,31.78,31.58,31.66,38700.0,31.76,31.78,31.58,31.66,38700.0
2023-09-22 14:30:00,31.66,31.78,31.65,31.74,28643.0,31.66,31.78,31.65,31.74,28643.0
2023-09-22 15:00:00,31.75,31.96,31.75,31.95,46031.0,31.75,31.96,31.75,31.95,46031.0
2023-09-22 15:30:00,31.95,31.97,31.84,31.9,191253.0,31.95,31.97,31.84,31.9,191253.0
2023-09-25 09:30:00,30.58,31.41,30.05,31.1,300148.0,30.58,31.41,30.05,31.1,300148.0
2023-09-25 10:00:00,31.12,31.6,31.11,31.55,160512.0,31.12,31.6,31.11,31.55,160512.0
2023-09-25 10:30:00,31.54,31.61,31.4,31.54,99169.0,31.54,31.61,31.4,31.54,99169.0
2023-09-25 11:00:00,31.52,31.82,31.45,31.75,85019.0,31.52,31.82,31.45,31.75,85019.0
2023-09-25 11:30:00,31.75,31.99,31.73,31.93,52711.0,31.75,31.99,31.73,31.93,52711.0
2023-09-25 12:00:00,31.94,32.04,31.89,32.0,54153.0,31.94,32.04,31.89,32.0,54153.0
2023-09-25 12:30:00,32.01,32.01,31.81,31.87,26785.0,32.01,32.01,31.81,31.87,26785.0
2023-09-25 13:00:00,31.87,31.9,31.7,31.72,74170.0,31.87,31.9,31.7,31.72,74170.0
2023-09-25 13:30:00,31.72,31.76,31.65,31.66,47254.0,31.72,31.76,31.65,31.66,47254.0
2023-09-25 14:00:00,31.66,31.84,31.66,31.79,74546.0,31.66,31.84,31.66,31.79,74546.0
2023-09-25 14:30:00,31.79,31.87,31.67,31.67,44874.0,31.79,31.87,31.67,31.67,44874.0
2023-09-25 15:00:00,31.67,31.79,31.63,31.69,58123.0,31.67,31.79,31.63,31.69,58123.0
2023-09-25 15:30:00,31.69,31.81,31.66,31.75,246544.0,31.69,31.81,31.66,31.75,246544.0
2023-09-26 09:30:00,31.54,31.73,31.43,31.67,30129.0,31.54,31.73,31.43,31.67,30129.0
2023-09-26 10:00:00,31.69,32.09,31.69,32.08,80864.0,31.69,32.09,31.69,32.08,80864.0
2023-09-26 10:30:00,32.06,32.11,31.91,32.0,32377.0,32.06,32.11,31.91,32.0,32377.0
2023-09-26 11:00:00,32.04,32.19,32.03,32.07,29601.0,32.04,32.19,32.03,32.07,29601.0
2023-09-26 11:30:00,32.07,32.2,32.04,32.13,54997.0,32.07,32.2,32.04,32.13,54997.0
2023-09-26 12:00:00,32.13,32.32,32.12,32.32,36785.0,32.13,32.32,32.12,32.32,36785.0
2023-09-26 12:30:00,32.34,32.38,32.21,32.21,28755.0,32.34,32.38,32.21,32.21,28755.0
2023-09-26 13:00:00,32.22,32.37,32.1,32.13,31893.0,32.22,32.37,32.1,32.13,31893.0
2023-09-26 13:30:00,32.11,32.17,32.06,32.11,30383.0,32.11,32.17,32.06,32.11,30383.0
2023-09-26 14:00:00,32.1,32.1,31.93,31.94,64297.0,32.1,32.1,31.93,31.94,64297.0
2023-09-26 14:30:00,31.94,32.05,31.93,32.03,54131.0,31.94,32.05,31.93,32.03,54131.0
2023-09-26 15:00:00,32.03,32.15,32.02,32.1,57628.0,32.03,32.15,32.02,32.1,57628.0
2023-09-26 15:30:00,32.1,32.1,31.86,31.95,251237.0,32.1,32.1,31.86,31.95,251237.0
2023-09-27 09:30:00,32.16,32.37,32.03,32.26,36096.0,32.16,32.37,32.03,32.26,36096.0
2023-09-27 10:00:00,32.27,32.33,32.04,32.13,24746.0,32.27,32.33,32.04,32.13,24746.0
2023-09-27 10:30:00,32.15,32.16,31.76,31.87,36799.0,32.15,32.16,31.76,31.87,36799.0
2023-09-27 11:00:00,31.87,32.04,31.85,31.88,19986.0,31.87,32.04,31.85,31.88,19986.0
2023-09-27 11:30:00,31.88,31.89,31.62,31.69,17871.0,31.88,31.89,31.62,31.69,17871.0
2023-09-27 12:00:00,31.68,31.71,31.52,31.58,17821.0,31.68,31.71,31.52,31.58,17821.0
2023-09-27 12:30:00,31.56,31.78,31.55,31.72,25605.0,31.56,31.78,31.55,31.72,25605.0
2023-09-27 13:00:00,31.73,31.84,31.7,31.7,38502.0,31.73,31.84,31.7,31.7,38502.0
2023-09-27 13:30:00,31.7,31.87,31.67,31.83,15628.0,31.7,31.87,31.67,31.83,15628.0
2023-09-27 14:00:00,31.84,32.0,31.79,32.0,19109.0,31.84,32.0,31.79,32.0,19109.0
2023-09-27 14:30:00,32.04,32.14,32.03,32.08,22090.0,32.04,32.14,32.03,32.08,22090.0
2023-09-27 15:00:00,32.08,32.18,32.06,32.11,30925.0,32.08,32.18,32.06,32.11,30925.0
2023-09-27 15:30:00,32.1,32.19,31.98,32.19,158451.0,32.1,32.19,31.98,32.19,158451.0
2023-09-28 09:30:00,32.19,32.59,32.19,32.43,27676.0,32.19,32.59,32.19,32.43,27676.0
2023-09-28 10:00:00,32.41,32.57,32.26,32.35,29919.0,32.41,32.57,32.26,32.35,29919.0
2023-09-28 10:30:00,32.34,32.45,32.22,32.36,18986.0,32.34,32.45,32.22,32.36,18986.0
2023-09-28 11:00:00,32.39,32.45,32.29,32.39,20517.0,32.39,32.45,32.29,32.39,20517.0
2023-09-28 11:30:00,32.4,32.54,32.39,32.47,21005.0,32.4,32.54,32.39,32.47,21005.0
2023-09-28 12:00:00,32.49,32.49,32.33,32.38,12635.0,32.49,32.49,32.33,32.38,12635.0
2023-09-28 12:30:00,32.4,32.45,32.36,32.37,19280.0,32.4,32.45,32.36,32.37,19280.0
2023-09-28 13:00:00,32.39,32.45,32.3,32.32,34111.0,32.39,32.45,32.3,32.32,34111.0
2023-09-28 13:30:00,32.31,32.33,32.16,32.25,24288.0,32.31,32.33,32.16,32.25,24288.0
2023-09-28 14:00:00,32.27,32.33,32.21,32.26,22620.0,32.27,32.33,32.21,32.26,22620.0
2023-09-28 14:30:00,32.26,32.41,32.21,32.26,39498.0,32.26,32.41,32.21,32.26,39498.0
2023-09-28 15:00:00,32.26,32.3,32.21,32.26,60833.0,32.26,32.3,32.21,32.26,60833.0
2023-09-28 15:30:00,32.25,32.29,32.06,32.28,307900.0,32.25,32.29,32.06,32.28,307900.0
2023-09-29 09:30:00,32.8,32.81,32.31,32.61,50224.0,32.8,32.81,32.31,32.61,50224.0
2023-09-29 10:00:00,32.59,32.69,32.39,32.67,58619.0,32.59,32.69,32.39,32.67,58619.0
2023-09-29 10:30:00,32.69,32.88,32.65,32.73,63680.0,32.69,32.88,32.65,32.73,63680.0
2023-09-29 11:00:00,32.73,32.91,32.57,32.81,82424.0,32.73,32.91,32.57,32.81,82424.0
2023-09-29 11:30:00,32.84,33.07,32.84,33.03,82884.0,32.84,33.07,32.84,33.03,82884.0
2023-09-29 12:00:00,33.03,33.09,32.87,32.98,31524.0,33.03,33.09,32.87,32.98,31524.0
2023-09-29 12:30:00,32.99,33.05,32.76,32.84,28476.0,32.99,33.05,32.76,32.84,28476.0
2023-09-29 13:00:00,32.81,32.82,32.64,32.82,22834.0,32.81,32.82,32.64,32.82,22834.0
2023-09-29 13:30:00,32.83,32.88,32.65,32.67,34133.0,32.83,32.88,32.65,32.67,34133.0
2023-09-29 14:00:00,32.68,32.76,32.64,32.64,28286.0,32.68,32.76,32.64,32.64,28286.0
2023-09-29 14:30:00,32.63,32.81,32.63,32.81,27368.0,32.63,32.81,32.63,32.81,27368.0
2023-09-29 15:00:00,32.82,32.84,32.7,32.72,43682.0,32.82,32.84,32.7,32.72,43682.0
2023-09-29 15:30:00,32.72,32.77,32.6,32.68,164741.0,32.72,32.77,32.6,32.68,164741.0
2023-10-02 09:30:00,32.86,33.15,32.84,32.99,67707.0,32.86,33.15,32.84,32.99,67707.0
2023-10-02 10:00:00,33.0,33.29,32.99,33.02,41767.0,33.0,33.29,32.99,33.02,41767.0
2023-10-02 10:30:00,33.01,33.13,32.93,32.98,52284.0,33.01,33.13,32.93,32.98,52284.0
2023-10-02 11:00:00,32.98,33.13,32.98,33.03,39905.0,32.98,33.13,32.98,33.03,39905.0
2023-10-02 11:30:00,33.06,33.14,32.84,32.84,39202.0,33.06,33.14,32.84,32.84,39202.0
2023-10-02 12:00:00,32.84,32.94,32.8,32.81,33761.0,32.84,32.94,32.8,32.81,33761.0
2023-10-02 12:30:00,32.81,32.87,32.69,32.76,36856.0,32.81,32.87,32.69,32.76,36856.0
2023-10-02 13:00:00,32.82,32.85,32.72,32.75,28473.0,32.82,32.85,32.72,32.75,28473.0
2023-10-02 13:30:00,32.76,32.9,32.72,32.78,27272.0,32.76,32.9,32.72,32.78,27272.0
2023-10-02 14:00:00,32.78,32.91,32.71,32.73,27916.0,32.78,32.91,32.71,32.73,27916.0
2023-10-02 14:30:00,32.73,32.76,32.62,32.66,37299.0,32.73,32.76,32.62,32.66,37299.0
2023-10-02 15:00:00,32.66,32.77,32.65,32.73,45620.0,32.66,32.77,32.65,32.73,45620.0
2023-10-02 15:30:00,32.73,32.89,32.61,32.88,171085.0,32.73,32.89,32.61,32.88,171085.0
2023-10-03 09:30:00,32.76,32.76,32.47,32.57,26704.0,32.76,32.76,32.47,32.57,26704.0
2023-10-03 10:00:00,32.56,32.56,32.08,32.08,46372.0,32.56,32.56,32.08,32.08,46372.0
2023-10-03 10:30:00,32.07,32.12,31.87,32.03,141947.0,32.07,32.12,31.87,32.03,141947.0
2023-10-03 11:00:00,32.02,32.21,31.99,32.16,29684.0,32.02,32.21,31.99,32.16,29684.0
2023-10-03 11:30:00,32.15,32.15,31.94,32.05,29205.0,32.15,32.15,31.94,32.05,29205.0
2023-10-03 12:00:00,32.04,32.16,32.0,32.12,45489.0,32.04,32.16,32.0,32.12,45489.0
2023-10-03 12:30:00,32.16,32.24,32.1,32.22,27378.0,32.16,32.24,32.1,32.22,27378.0
2023-10-03 13:00:00,32.23,32.3,32.06,32.09,24462.0,32.23,32.3,32.06,32.09,24462.0
2023-10-03 13:30:00,32.11,32.12,31.9,31.93,19902.0,32.11,32.12,31.9,31.93,19902.0
2023-10-03 14:00:00,31.93,32.12,31.92,32.12,42132.0,31.93,32.12,31.92,32.12,42132.0
2023-10-03 14:30:00,32.11,32.21,32.09,32.14,26062.0,32.11,32.21,32.09,32.14,26062.0
2023-10-03 15:00:00,32.13,32.18,32.05,32.08,47701.0,32.13,32.18,32.05,32.08,47701.0
2023-10-03 15:30:00,32.08,32.26,32.07,32.15,211328.0,32.08,32.26,32.07,32.15,211328.0
2023-10-04 09:30:00,31.7,31.94,31.61,31.77,81410.0,31.7,31.94,31.61,31.77,81410.0
2023-10-04 10:00:00,31.77,31.83,31.33,31.36,70037.0,31.77,31.83,31.33,31.36,70037.0
2023-10-04 10:30:00,31.38,31.47,31.16,31.21,80206.0,31.38,31.47,31.16,31.21,80206.0
2023-10-04 11:00:00,31.2,31.38,31.13,31.29,67602.0,31.2,31.38,31.13,31.29,67602.0
2023-10-04 11:30:00,31.29,31.46,31.17,31.34,53146.0,31.29,31.46,31.17,31.34,53146.0
2023-10-04 12:00:00,31.35,31.35,31.15,31.24,46506.0,31.35,31.35,31.15,31.24,46506.0
2023-10-04 12:30:00,31.23,31.42,31.21,31.29,49862.0,31.23,31.42,31.21,31.29,49862.0
2023-10-04 13:00:00,31.29,31.32,31.15,31.21,34969.0,31.29,31.32,31.15,31.21,34969.0
2023-10-04 13:30:00,31.19,31.22,31.07,31.08,52311.0,31.19,31.22,31.07,31.08,52311.0
2023-10-04 14:00:00,31.07,31.14,30.92,31.05,57032.0,31.07,31.14,30.92,31.05,57032.0
2023-10-04 14:30:00,31.06,31.17,31.0,31.13,51726.0,31.06,31.17,31.0,31.13,51726.0
2023-10-04 15:00:00,31.14,31.32,31.13,31.28,62744.0,31.14,31.32,31.13,31.28,62744.0
2023-10-04 15:30:00,31.28,31.42,31.25,31.37,240456.0,31.28,31.42,31.25,31.37,240456.0
2023-10-05 09:30:00,31.47,31.47,30.94,31.09,34396.0,31.47,31.47,30.94,31.09,34396.0
2023-10-05 10:00:00,31.09,31.3,30.97,31.25,46015.0,31.09,31.3,30.97,31.25,46015.0
2023-10-05 10:30:00,31.26,31.32,31.08,31.13,59173.0,31.26,31.32,31.08,31.13,59173.0
2023-10-05 11:00:00,31.12,31.13,30.81,30.9,35720.0,31.12,31.13,30.81,30.9,35720.0
2023-10-05 11:30:00,30.88,31.03,30.83,30.94,29184.0,30.88,31.03,30.83,30.94,29184.0
2023-10-05 12:00:00,30.95,31.06,30.9,31.03,24396.0,30.95,31.06,30.9,31.03,24396.0
2023-10-05 12:30:00,31.04,31.07,30.96,31.07,27090.0,31.04,31.07,30.96,31.07,27090.0
2023-10-05 13:00:00,31.07,31.12,30.9,31.12,23029.0,31.07,31.12,30.9,31.12,23029.0
2023-10-05 13:30:00,31.14,31.3,31.09,31.3,28104.0,31.14,31.3,31.09,31.3,28104.0
2023-10-05 14:00:00,31.31,31.32,31.17,31.28,28833.0,31.31,31.32,31.17,31.28,28833.0
2023-10-05 14:30:00,31.27,31.5,31.27,31.39,57056.0,31.27,31.5,31.27,31.39,57056.0
2023-10-05 15:00:00,31.39,31.39,31.21,31.33,70609.0,31.39,31.39,31.21,31.33,70609.0
2023-10-05 15:30:00,31.33,31.45,31.28,31.38,249249.0,31.33,31.45,31.28,31.38,249249.0
2023-10-06 09:30:00,31.06,31.14,30.91,31.14,29916.0,31.06,31.14,30.91,31.14,29916.0
2023-10-06 10:00:00,31.12,31.12,30.67,30.82,49221.0,31.12,31.12,30.67,30.82,49221.0
2023-10-06 10:30:00,30.81,31.06,30.81,30.97,50654.0,30.81,31.06,30.81,30.97,50654.0
2023-10-06 11:00:00,30.98,31.17,30.97,31.14,66294.0,30.98,31.17,30.97,31.14,66294.0
2023-10-06 11:30:00,31.15,31.62,31.14,31.6,22423.0,31.15,31.62,31.14,31.6,22423.0
2023-10-06 12:00:00,31.62,31.69,31.54,31.62,18663.0,31.62,31.69,31.54,31.62,18663.0
2023-10-06 12:30:00,31.62,31.62,31.42,31.53,20073.0,31.62,31.62,31.42,31.53,20073.0
2023-10-06 13:00:00,31.54,31.61,31.5,31.59,16325.0,31.54,31.61,31.5,31.59,16325.0
2023-10-06 13:30:00,31.6,31.64,31.51,31.64,19427.0,31.6,31.64,31.51,31.64,19427.0
2023-10-06 14:00:00,31.65,31.79,31.56,31.79,30396.0,31.65,31.79,31.56,31.79,30396.0
2023-10-06 14:30:00,31.79,31.87,31.73,31.86,43447.0,31.79,31.87,31.73,31.86,43447.0
2023-10-06 15:00:00,31.87,31.94,31.8,31.84,66626.0,31.87,31.94,31.8,31.84,66626.0
2023-10-06 15:30:00,31.84,31.87,31.56,31.64,228231.0,31.84,31.87,31.56,31.64,228231.0
2023-10-09 09:30:00,31.62,31.82,31.51,31.62,81289.0,31.62,31.82,31.51,31.62,81289.0
2023-10-09 10:00:00,31.62,31.62,31.26,31.47,29253.0,31.62,31.62,31.26,31.47,29253.0
2023-10-09 10:30:00,31.48,31.51,31.25,31.28,27850.0,31.48,31.51,31.25,31.28,27850.0
2023-10-09 11:00:00,31.27,31.29,31.1,31.27,28313.0,31.27,31.29,31.1,31.27,28313.0
2023-10-09 11:30:00,31.27,31.39,31.21,31.39,33710.0,31.27,31.39,31.21,31.39,33710.0
2023-10-09 12:00:00,31.42,31.64,31.4,31.52,53157.0,31.42,31.64,31.4,31.52,53157.0
2023-10-09 12:30:00,31.53,31.53,31.39,31.49,24230.0,31.53,31.53,31.39,31.49,24230.0
2023-10-09 13:00:00,31.49,31.54,31.44,31.49,20270.0,31.49,31.54,31.44,31.49,20270.0
2023-10-09 13:30:00,31.5,31.77,31.5,31.76,25929.0,31.5,31.77,31.5,31.76,25929.0
2023-10-09 14:00:00,31.76,31.84,31.73,31.75,34895.0,31.76,31.84,31.73,31.75,34895.0
2023-10-09 14:30:00,31.74,31.8,31.64,31.77,37755.0,31.74,31.8,31.64,31.77,37755.0
2023-10-09 15:00:00,31.78,31.8,31.6,31.61,38232.0,31.78,31.8,31.6,31.61,38232.0
2023-10-09 15:30:00,31.59,31.61,31.5,31.53,163687.0,31.59,31.61,31.5,31.53,163687.0
2023-10-10 09:30:00,31.55,32.08,31.55,32.05,60024.0,31.55,32.08,31.55,32.05,60024.0
2023-10-10 10:00:00,32.09,32.39,32.01,32.32,89682.0,32.09,32.39,32.01,32.32,89682.0
2023-10-10 10:30:00,32.31,32.47,32.27,32.43,70783.0,32.31,32.47,32.27,32.43,70783.0
2023-10-10 11:00:00,32.42,32.71,32.38,32.64,92152.0,32.42,32.71,32.38,32.64,92152.0
2023-10-10 11:30:00,32.63,32.76,32.62,32.66,64417.0,32.63,32.76,32.62,32.66,64417.0
2023-10-10 12:00:00,32.66,32.73,32.41,32.47,66904.0,32.66,32.73,32.41,32.47,66904.0
2023-10-10 12:30:00,32.47,32.56,32.37,32.56,66204.0,32.47,32.56,32.37,32.56,66204.0
2023-10-10 13:00:00,32.56,32.57,32.35,32.57,43244.0,32.56,32.57,32.35,32.57,43244.0
2023-10-10 13:30:00,32.59,32.6,32.4,32.41,67529.0,32.59,32.6,32.4,32.41,67529.0
2023-10-10 14:00:00,32.41,32.45,32.33,32.41,74087.0,32.41,32.45,32.33,32.41,74087.0
2023-10-10 14:30:00,32.41,32.66,32.39,32.53,73127.0,32.41,32.66,32.39,32.53,73127.0
2023-10-10 15:00:00,32.52,32.61,32.39,32.39,64231.0,32.52,32.61,32.39,32.39,64231.0
2023-10-10 15:30:00,32.39,32.42,32.21,32.27,173946.0,32.39,32.42,32.21,32.27,173946.0
2023-10-11 09:30:00,32.23,32.36,32.04,32.05,41697.0,32.23,32.36,32.04,32.05,41697.0
2023-10-11 10:00:00,32.08,32.29,31.97,32.07,32659.0,32.08,32.29,31.97,32.07,32659.0
2023-10-11 10:30:00,32.07,32.24,31.92,32.24,37596.0,32.07,32.24,31.92,32.24,37596.0
2023-10-11 11:00:00,32.25,32.37,32.08,32.15,43509.0,32.25,32.37,32.08,32.15,43509.0
2023-10-11 11:30:00,32.17,32.29,31.98,32.0,38127.0,32.17,32.29,31.98,32.0,38127.0
2023-10-11 12:00:00,31.98,32.02,31.81,31.86,37079.0,31.98,32.02,31.81,31.86,37079.0
2023-10-11 12:30:00,31.84,31.97,31.78,31.97,22224.0,31.84,31.97,31.78,31.97,22224.0
2023-10-11 13:00:00,32.0,32.08,31.92,32.07,16667.0,32.0,32.08,31.92,32.07,16667.0
2023-10-11 13:30:00,32.05,32.2,32.03,32.2,20546.0,32.05,32.2,32.03,32.2,20546.0
2023-10-11 14:00:00,32.21,32.31,32.13,32.24,37294.0,32.21,32.31,32.13,32.24,37294.0
2023-10-11 14:30:00,32.23,32.25,32.18,32.25,42511.0,32.23,32.25,32.18,32.25,42511.0
2023-10-11 15:00:00,32.26,32.39,32.22,32.34,78513.0,32.26,32.39,32.22,32.34,78513.0
2023-10-11 15:30:00,32.34,32.46,32.27,32.35,260142.0,32.34,32.46,32.27,32.35,260142.0
2023-10-12 09:30:00,32.49,32.49,31.84,31.99,26611.0,32.49,32.49,31.84,31.99,26611.0
2023-10-12 10:00:00,31.98,32.04,31.79,31.94,41725.0,31.98,32.04,31.79,31.94,41725.0
2023-10-12 10:30:00,31.95,31.99,31.55,31.68,82359.0,31.95,31.99,31.55,31.68,82359.0
2023-10-12 11:00:00,31.68,32.1,31.68,32.09,51572.0,31.68,32.1,31.68,32.09,51572.0
2023-10-12 11:30:00,32.08,32.08,31.92,32.03,40540.0,32.08,32.08,31.92,32.03,40540.0
2023-10-12 12:00:00,32.06,32.12,31.93,32.02,31354.0,32.06,32.12,31.93,32.02,31354.0
2023-10-12 12:30:00,32.02,32.02,31.81,31.84,19221.0,32.02,32.02,31.81,31.84,19221.0
2023-10-12 13:00:00,31.83,31.84,31.63,31.65,18174.0,31.83,31.84,31.63,31.65,18174.0
2023-10-12 13:30:00,31.65,31.85,31.62,31.81,126199.0,31.65,31.85,31.62,31.81,126199.0
2023-10-12 14:00:00,31.82,31.93,31.73,31.92,44572.0,31.82,31.93,31.73,31.92,44572.0
2023-10-12 14:30:00,31.91,31.95,31.86,31.89,27774.0,31.91,31.95,31.86,31.89,27774.0
2023-10-12 15:00:00,31.89,31.95,31.84,31.93,114402.0,31.89,31.95,31.84,31.93,114402.0
2023-10-12 15:30:00,31.93,32.11,31.92,32.04,181406.0,31.93,32.11,31.92,32.04,181406.0
2023-10-13 09:30:00,31.93,32.1,31.43,31.75,52991.0,31.93,32.1,31.43,31.75,52991.0
2023-10-13 10:00:00,31.75,31.75,31.39,31.54,52676.0,31.75,31.75,31.39,31.54,52676.0
2023-10-13 10:30:00,31.54,31.65,31.36,31.4,30933.0,31.54,31.65,31.36,31.4,30933.0
2023-10-13 11:00:00,31.4,31.48,31.33,31.43,19036.0,31.4,31.48,31.33,31.43,19036.0
2023-10-13 11:30:00,31.43,31.44,31.29,31.33,17574.0,31.43,31.44,31.29,31.33,17574.0
2023-10-13 12:00:00,31.3,31.51,31.29,31.48,11736.0,31.3,31.51,31.29,31.48,11736.0
2023-10-13 12:30:00,31.48,31.49,31.39,31.45,19846.0,31.48,31.49,31.39,31.45,19846.0
2023-10-13 13:00:00,31.46,31.59,31.44,31.59,20063.0,31.46,31.59,31.44,31.59,20063.0
2023-10-13 13:30:00,31.56,31.82,31.55,31.8,35338.0,31.56,31.82,31.55,31.8,35338.0
2023-10-13 14:00:00,31.8,31.83,31.56,31.58,25346.0,31.8,31.83,31.56,31.58,25346.0
2023-10-13 14:30:00,31.58,31.61,31.5,31.53,37905.0,31.58,31.61,31.5,31.53,37905.0
2023-10-13 15:00:00,31.53,31.54,31.46,31.48,31528.0,31.53,31.54,31.46,31.48,31528.0
2023-10-13 15:30:00,31.48,31.63,31.47,31.62,130487.0,31.48,31.63,31.47,31.62,130487.0
2023-10-16 09:30:00,31.92,32.84,31.92,32.63,95950.0,31.92,32.84,31.92,32.63,95950.0
2023-10-16 10:00:00,32.63,32.65,32.41,32.49,232141.0,32.63,32.65,32.41,32.49,232141.0
2023-10-16 10:30:00,32.48,32.84,32.48,32.63,67088.0,32.48,32.84,32.48,32.63,67088.0
2023-10-16 11:00:00,32.62,32.67,32.58,32.59,31572.0,32.62,32.67,32.58,32.59,31572.0
2023-10-16 11:30:00,32.58,32.77,32.57,32.76,34475.0,32.58,32.77,32.57,32.76,34475.0
2023-10-16 12:00:00,32.76,32.98,32.75,32.88,27309.0,32.76,32.98,32.75,32.88,27309.0
2023-10-16 12:30:00,32.86,32.88,32.67,32.73,41143.0,32.86,32.88,32.67,32.73,41143.0
2023-10-16 13:00:00,32.72,32.78,32.63,32.77,24901.0,32.72,32.78,32.63,32.77,24901.0
2023-10-16 13:30:00,32.76,32.95,32.76,32.88,17267.0,32.76,32.95,32.76,32.88,17267.0
2023-10-16 14:00:00,32.87,32.91,32.82,32.83,17522.0,32.87,32.91,32.82,32.83,17522.0
2023-10-16 14:30:00,32.83,32.9,32.77,32.9,18660.0,32.83,32.9,32.77,32.9,18660.0
2023-10-16 15:00:00,32.9,33.01,32.85,32.95,31961.0,32.9,33.01,32.85,32.95,31961.0
2023-10-16 15:30:00,32.95,32.97,32.85,32.89,165346.0,32.95,32.97,32.85,32.89,165346.0
2023-10-17 09:30:00,32.88,33.68,32.68,33.63,112287.0,32.88,33.68,32.68,33.63,112287.0
2023-10-17 10:00:00,33.64,34.2,33.62,34.06,130544.0,33.64,34.2,33.62,34.06,130544.0
2023-10-17 10:30:00,34.07,34.2,33.95,34.19,81460.0,34.07,34.2,33.95,34.19,81460.0
2023-10-17 11:00:00,34.2,34.45,34.13,34.36,55359.0,34.2,34.45,34.13,34.36,55359.0
2023-10-17 11:30:00,34.35,34.65,34.32,34.52,83080.0,34.35,34.65,34.32,34.52,83080.0
2023-10-17 12:00:00,34.52,34.6,34.38,34.58,143347.0,34.52,34.6,34.38,34.58,143347.0
2023-10-17 12:30:00,34.56,34.58,34.3,34.39,59652.0,34.56,34.58,34.3,34.39,59652.0
2023-10-17 13:00:00,34.38,34.46,34.34,34.4,57234.0,34.38,34.46,34.34,34.4,57234.0
2023-10-17 13:30:00,34.4,34.4,34.17,34.21,121465.0,34.4,34.4,34.17,34.21,121465.0
2023-10-17 14:00:00,34.21,34.32,34.2,34.26,61913.0,34.21,34.32,34.2,34.26,61913.0
2023-10-17 14:30:00,34.26,34.58,34.23,34.51,112846.0,34.26,34.58,34.23,34.51,112846.0
2023-10-17 15:00:00,34.51,34.64,34.5,34.6,71969.0,34.51,34.64,34.5,34.6,71969.0
2023-10-17 15:30:00,34.62,34.75,34.55,34.62,284584.0,34.62,34.75,34.55,34.62,284584.0
2023-10-18 09:30:00,34.44,34.44,33.99,34.18,84193.0,34.44,34.44,33.99,34.18,84193.0
2023-10-18 10:00:00,34.16,34.44,34.13,34.22,27850.0,34.16,34.44,34.13,34.22,27850.0
2023-10-18 10:30:00,34.2,34.34,34.12,34.19,23102.0,34.2,34.34,34.12,34.19,23102.0
2023-10-18 11:00:00,34.2,34.24,34.1,34.23,19860.0,34.2,34.24,34.1,34.23,19860.0
2023-10-18 11:30:00,34.23,34.31,34.14,34.22,15025.0,34.23,34.31,34.14,34.22,15025.0
2023-10-18 12:00:00,34.2,34.24,33.99,34.09,20208.0,34.2,34.24,33.99,34.09,20208.0
2023-10-18 12:30:00,34.09,34.25,34.09,34.14,16210.0,34.09,34.25,34.09,34.14,16210.0
2023-10-18 13:00:00,34.09,34.29,34.09,34.23,14834.0,34.09,34.29,34.09,34.23,14834.0
2023-10-18 13:30:00,34.19,34.23,34.08,34.2,14303.0,34.19,34.23,34.08,34.2,14303.0
2023-10-18 14:00:00,34.21,34.31,34.17,34.27,20174.0,34.21,34.31,34.17,34.27,20174.0
2023-10-18 14:30:00,34.27,34.31,34.17,34.22,19089.0,34.27,34.31,34.17,34.22,19089.0
2023-10-18 15:00:00,34.22,34.24,34.11,34.24,39955.0,34.22,34.24,34.11,34.24,39955.0
2023-10-18 15:30:00,34.24,34.25,34.08,34.08,154053.0,34.24,34.25,34.08,34.08,154053.0
2023-10-19 09:30:00,34.09,34.43,33.74,33.77,44263.0,34.09,34.43,33.74,33.77,44263.0
2023-10-19 10:00:00,33.74,33.93,33.63,33.84,63609.0,33.74,33.93,33.63,33.84,63609.0
2023-10-19 10:30:00,33.85,33.99,33.8,33.98,55125.0,33.85,33.99,33.8,33.98,55125.0
2023-10-19 11:00:00,33.98,34.16,33.91,34.16,46538.0,33.98,34.16,33.91,34.16,46538.0
2023-10-19 11:30:00,34.15,34.37,34.1,34.24,39949.0,34.15,34.37,34.1,34.24,39949.0
2023-10-19 12:00:00,34.24,34.59,34.15,34.41,191867.0,34.24,34.59,34.15,34.41,191867.0
2023-10-19 12:30:00,34.38,34.51,34.25,34.43,50702.0,34.38,34.51,34.25,34.43,50702.0
2023-10-19 13:00:00,34.44,34.64,34.38,34.45,30439.0,34.44,34.64,34.38,34.45,30439.0
2023-10-19 13:30:00,34.46,34.47,34.21,34.28,40876.0,34.46,34.47,34.21,34.28,40876.0
2023-10-19 14:00:00,34.29,34.38,34.26,34.31,39004.0,34.29,34.38,34.26,34.31,39004.0
2023-10-19 14:30:00,34.33,34.33,34.05,34.05,29287.0,34.33,34.33,34.05,34.05,29287.0
2023-10-19 15:00:00,34.04,34.07,33.98,34.05,65788.0,34.04,34.07,33.98,34.05,65788.0
2023-10-19 15:30:00,34.05,34.14,33.81,33.88,215143.0,34.05,34.14,33.81,33.88,215143.0
2023-10-20 09:30:00,34.0,34.07,33.58,33.85,168051.0,34.0,34.07,33.58,33.85,168051.0
2023-10-20 10:00:00,33.8,33.81,33.53,33.6,30900.0,33.8,33.81,33.53,33.6,30900.0
2023-10-20 10:30:00,33.6,33.65,33.37,33.38,55414.0,33.6,33.65,33.37,33.38,55414.0
2023-10-20 11:00:00,33.38,33.42,33.0,33.07,85640.0,33.38,33.42,33.0,33.07,85640.0
2023-10-20 11:30:00,33.05,33.43,32.95,33.4,46124.0,33.05,33.43,32.95,33.4,46124.0
2023-10-20 12:00:00,33.4,33.4,33.22,33.35,45995.0,33.4,33.4,33.22,33.35,45995.0
2023-10-20 12:30:00,33.34,33.36,33.21,33.33,26433.0,33.34,33.36,33.21,33.33,26433.0
2023-10-20 13:00:00,33.31,33.33,33.13,33.28,32542.0,33.31,33.33,33.13,33.28,32542.0
2023-10-20 13:30:00,33.3,33.37,33.23,33.3,26913.0,33.3,33.37,33.23,33.3,26913.0
2023-10-20 14:00:00,33.32,33.4,33.3,33.36,31049.0,33.32,33.4,33.3,33.36,31049.0
2023-10-20 14:30:00,33.35,33.4,33.2,33.23,29366.0,33.35,33.4,33.2,33.23,29366.0
2023-10-20 15:00:00,33.24,33.36,33.22,33.33,38710.0,33.24,33.36,33.22,33.33,38710.0
2023-10-20 15:30:00,33.34,33.41,33.2,33.28,184485.0,33.34,33.41,33.2,33.28,184485.0
2023-10-23 09:30:00,33.05,33.2,32.81,33.2,23020.0,33.05,33.2,32.81,33.2,23020.0
2023-10-23 10:00:00,33.17,33.53,33.14,33.45,22421.0,33.17,33.53,33.14,33.45,22421.0
2023-10-23 10:30:00,33.48,33.48,33.21,33.39,48243.0,33.48,33.48,33.21,33.39,48243.0
2023-10-23 11:00:00,33.37,33.48,33.29,33.34,14018.0,33.37,33.48,33.29,33.34,14018.0
2023-10-23 11:30:00,33.35,33.4,33.19,33.4,28037.0,33.35,33.4,33.19,33.4,28037.0
2023-10-23 12:00:00,33.41,33.45,33.28,33.41,12213.0,33.41,33.45,33.28,33.41,12213.0
2023-10-23 12:30:00,33.43,33.59,33.41,33.59,13104.0,33.43,33.59,33.41,33.59,13104.0
2023-10-23 13:00:00,33.59,33.65,33.35,33.45,14527.0,33.59,33.65,33.35,33.45,14527.0
2023-10-23 13:30:00,33.43,33.49,33.38,33.43,10439.0,33.43,33.49,33.38,33.43,10439.0
2023-10-23 14:00:00,33.41,33.51,33.41,33.48,13112.0,33.41,33.51,33.41,33.48,13112.0
2023-10-23 14:30:00,33.49,33.51,33.33,33.37,16026.0,33.49,33.51,33.33,33.37,16026.0
2023-10-23 15:00:00,33.37,33.39,33.15,33.16,26643.0,33.37,33.39,33.15,33.16,26643.0
2023-10-23 15:30:00,33.15,33.26,33.09,33.14,143844.0,33.15,33.26,33.09,33.14,143844.0
2023-10-24 09:30:00,33.56,34.15,33.44,34.14,66090.0,33.56,34.15,33.44,34.14,66090.0
2023-10-24 10:00:00,34.08,34.13,33.92,34.07,25545.0,34.08,34.13,33.92,34.07,25545.0
2023-10-24 10:30:00,33.99,34.16,33.99,34.03,13331.0,33.99,34.16,33.99,34.03,13331.0
2023-10-24 11:00:00,34.03,34.1,33.93,33.93,10355.0,34.03,34.1,33.93,33.93,10355.0
2023-10-24 11:30:00,33.9,33.92,33.72,33.77,19465.0,33.9,33.92,33.72,33.77,19465.0
2023-10-24 12:00:00,33.78,33.85,33.53,33.53,24561.0,33.78,33.85,33.53,33.53,24561.0
2023-10-24 12:30:00,33.53,33.55,33.47,33.51,28415.0,33.53,33.55,33.47,33.51,28415.0
2023-10-24 13:00:00,33.5,33.63,33.43,33.62,17350.0,33.5,33.63,33.43,33.62,17350.0
2023-10-24 13:30:00,33.65,33.68,33.55,33.57,18614.0,33.65,33.68,33.55,33.57,18614.0
2023-10-24 14:00:00,33.57,33.72,33.54,33.72,14911.0,33.57,33.72,33.54,33.72,14911.0
2023-10-24 14:30:00,33.73,33.76,33.68,33.7,17001.0,33.73,33.76,33.68,33.7,17001.0
2023-10-24 15:00:00,33.7,33.77,33.66,33.74,36035.0,33.7,33.77,33.66,33.74,36035.0
2023-10-24 15:30:00,33.75,33.77,33.66,33.72,124778.0,33.75,33.77,33.66,33.72,124778.0
2023-10-25 09:30:00,33.69,34.09,33.3,34.0,43946.0,33.69,34.09,33.3,34.0,43946.0
2023-10-25 10:00:00,34.02,34.03,33.79,33.94,46628.0,34.02,34.03,33.79,33.94,46628.0
2023-10-25 10:30:00,33.94,34.18,33.8,34.18,42580.0,33.94,34.18,33.8,34.18,42580.0
2023-10-25 11:00:00,34.17,34.42,34.17,34.3,44693.0,34.17,34.42,34.17,34.3,44693.0
2023-10-25 11:30:00,34.29,34.46,34.2,34.43,26605.0,34.29,34.46,34.2,34.43,26605.0
2023-10-25 12:00:00,34.4,34.5,34.29,34.42,41771.0,34.4,34.5,34.29,34.42,41771.0
2023-10-25 12:30:00,34.41,34.49,34.24,34.32,30549.0,34.41,34.49,34.24,34.32,30549.0
2023-10-25 13:00:00,34.32,34.32,34.22,34.27,16582.0,34.32,34.32,34.22,34.27,16582.0
2023-10-25 13:30:00,34.26,34.36,34.13,34.23,20026.0,34.26,34.36,34.13,34.23,20026.0
2023-10-25 14:00:00,34.26,34.33,34.22,34.27,12064.0,34.26,34.33,34.22,34.27,12064.0
2023-10-25 14:30:00,34.28,34.29,34.19,34.26,20580.0,34.28,34.29,34.19,34.26,20580.0
2023-10-25 15:00:00,34.26,34.35,34.17,34.2,77773.0,34.26,34.35,34.17,34.2,77773.0
2023-10-25 15:30:00,34.21,34.3,34.18,34.19,107084.0,34.21,34.3,34.18,34.19,107084.0
2023-10-26 09:30:00,34.17,34.36,33.75,33.8,22285.0,34.17,34.36,33.75,33.8,22285.0
2023-10-26 10:00:00,33.81,34.14,33.79,34.13,40563.0,33.81,34.14,33.79,34.13,40563.0
2023-10-26 10:30:00,34.11,34.34,33.92,34.19,54518.0,34.11,34.34,33.92,34.19,54518.0
2023-10-26 11:00:00,34.19,34.31,34.09,34.12,14127.0,34.19,34.31,34.09,34.12,14127.0
2023-10-26 11:30:00,34.09,34.28,34.06,34.23,22798.0,34.09,34.28,34.06,34.23,22798.0
2023-10-26 12:00:00,34.25,34.37,34.13,34.31,54819.0,34.25,34.37,34.13,34.31,54819.0
2023-10-26 12:30:00,34.29,34.37,34.14,34.14,40900.0,34.29,34.37,34.14,34.14,40900.0
2023-10-26 13:00:00,34.11,34.21,33.91,33.96,72651.0,34.11,34.21,33.91,33.96,72651.0
2023-10-26 13:30:00,33.95,34.05,33.87,34.0,75295.0,33.95,34.05,33.87,34.0,75295.0
2023-10-26 14:00:00,33.99,34.31,33.98,34.3,32355.0,33.99,34.31,33.98,34.3,32355.0
2023-10-26 14:30:00,34.32,34.48,34.29,34.48,42974.0,34.32,34.48,34.29,34.48,42974.0
2023-10-26 15:00:00,34.49,34.53,34.41,34.43,38959.0,34.49,34.53,34.41,34.43,38959.0
2023-10-26 15:30:00,34.42,34.44,34.2,34.22,222784.0,34.42,34.44,34.2,34.22,222784.0
2023-10-27 09:30:00,34.02,34.43,34.02,34.2,34367.0,34.02,34.43,34.02,34.2,34367.0
2023-10-27 10:00:00,34.16,34.34,33.97,34.28,28459.0,34.16,34.34,33.97,34.28,28459.0
2023-10-27 10:30:00,34.3,34.31,34.14,34.22,24354.0,34.3,34.31,34.14,34.22,24354.0
2023-10-27 11:00:00,34.22,34.34,34.09,34.21,20122.0,34.22,34.34,34.09,34.21,20122.0
2023-10-27 11:30:00,34.22,34.23,34.06,34.08,18798.0,34.22,34.23,34.06,34.08,18798.0
2023-10-27 12:00:00,34.08,34.11,33.96,33.99,15054.0,34.08,34.11,33.96,33.99,15054.0
2023-10-27 12:30:00,33.98,34.11,33.97,34.02,18589.0,33.98,34.11,33.97,34.02,18589.0
2023-10-27 13:00:00,34.03,34.04,33.93,33.99,25071.0,34.03,34.04,33.93,33.99,25071.0
2023-10-27 13:30:00,34.0,34.02,33.91,33.98,27394.0,34.0,34.02,33.91,33.98,27394.0
2023-10-27 14:00:00,33.99,33.99,33.76,33.85,36804.0,33.99,33.99,33.76,33.85,36804.0
2023-10-27 14:30:00,33.85,34.04,33.84,33.99,45732.0,33.85,34.04,33.84,33.99,45732.0
2023-10-27 15:00:00,34.0,34.14,33.89,33.98,76103.0,34.0,34.14,33.89,33.98,76103.0
2023-10-27 15:30:00,33.96,33.97,33.68,33.85,164945.0,33.96,33.97,33.68,33.85,164945.0
2023-10-30 09:30:00,34.13,34.37,34.05,34.24,37337.0,34.13,34.37,34.05,34.24,37337.0
2023-10-30 10:00:00,34.23,34.37,34.02,34.07,26591.0,34.23,34.37,34.02,34.07,26591.0
2023-10-30 10:30:00,34.04,34.07,33.83,34.03,46994.0,34.04,34.07,33.83,34.03,46994.0
2023-10-30 11:00:00,34.03,34.16,33.99,34.05,26784.0,34.03,34.16,33.99,34.05,26784.0
2023-10-30 11:30:00,34.06,34.07,33.9,34.0,19136.0,34.06,34.07,33.9,34.0,19136.0
2023-10-30 12:00:00,33.99,34.03,33.99,34.0,16456.0,33.99,34.03,33.99,34.0,16456.0
2023-10-30 12:30:00,34.01,34.03,33.83,33.88,13897.0,34.01,34.03,33.83,33.88,13897.0
2023-10-30 13:00:00,33.89,33.98,33.86,33.93,17576.0,33.89,33.98,33.86,33.93,17576.0
2023-10-30 13:30:00,33.94,33.98,33.84,33.93,10852.0,33.94,33.98,33.84,33.93,10852.0
2023-10-30 14:00:00,33.93,33.96,33.83,33.9,11798.0,33.93,33.96,33.83,33.9,11798.0
2023-10-30 14:30:00,33.92,33.97,33.89,33.92,15999.0,33.92,33.97,33.89,33.92,15999.0
2023-10-30 15:00:00,33.93,34.03,33.89,33.93,28318.0,33.93,34.03,33.89,33.93,28318.0
2023-10-30 15:30:00,33.94,33.94,33.78,33.79,123639.0,33.94,33.94,33.78,33.79,123639.0
2023-10-31 09:30:00,33.88,34.31,33.88,34.26,26828.0,33.88,34.31,33.88,34.26,26828.0
2023-10-31 10:00:00,34.26,34.41,34.13,34.34,53796.0,34.26,34.41,34.13,34.34,53796.0
2023-10-31 10:30:00,34.33,34.8,34.29,34.62,123348.0,34.33,34.8,34.29,34.62,123348.0
2023-10-31 11:00:00,34.6,34.73,34.56,34.71,25649.0,34.6,34.73,34.56,34.71,25649.0
2023-10-31 11:30:00,34.71,34.75,34.63,34.75,30340.0,34.71,34.75,34.63,34.75,30340.0
2023-10-31 12:00:00,34.76,34.81,34.63,34.71,65326.0,34.76,34.81,34.63,34.71,65326.0
2023-10-31 12:30:00,34.73,34.8,34.62,34.74,63087.0,34.73,34.8,34.62,34.74,63087.0
2023-10-31 13:00:00,34.76,34.76,34.52,34.53,57747.0,34.76,34.76,34.52,34.53,57747.0
2023-10-31 13:30:00,34.55,34.7,34.41,34.69,27794.0,34.55,34.7,34.41,34.69,27794.0
2023-10-31 14:00:00,34.7,34.82,34.68,34.68,22091.0,34.7,34.82,34.68,34.68,22091.0
2023-10-31 14:30:00,34.67,34.8,34.65,34.71,27940.0,34.67,34.8,34.65,34.71,27940.0
2023-10-31 15:00:00,34.71,34.9,34.71,34.81,146921.0,34.71,34.9,34.71,34.81,146921.0
2023-10-31 15:30:00,34.82,34.84,34.6,34.65,240265.0,34.82,34.84,34.6,34.65,240265.0
2023-11-01 09:30:00,34.44,34.75,33.3,34.07,141962.0,34.44,34.75,33.3,34.07,141962.0
2023-11-01 10:00:00,34.1,34.2,33.76,33.8,63786.0,34.1,34.2,33.76,33.8,63786.0
2023-11-01 10:30:00,33.81,34.16,33.81,34.02,62652.0,33.81,34.16,33.81,34.02,62652.0
2023-11-01 11:00:00,34.02,34.08,33.84,33.98,32609.0,34.02,34.08,33.84,33.98,32609.0
2023-11-01 11:30:00,33.97,34.38,33.94,34.33,39333.0,33.97,34.38,33.94,34.33,39333.0
2023-11-01 12:00:00,34.32,34.39,34.26,34.27,29189.0,34.32,34.39,34.26,34.27,29189.0
2023-11-01 12:30:00,34.27,34.34,34.06,34.09,34610.0,34.27,34.34,34.06,34.09,34610.0
2023-11-01 13:00:00,34.09,34.19,34.03,34.09,27588.0,34.09,34.19,34.03,34.09,27588.0
2023-11-01 13:30:00,34.09,34.1,33.91,34.0,28496.0,34.09,34.1,33.91,34.0,28496.0
2023-11-01 14:00:00,34.0,34.04,33.85,33.98,36579.0,34.0,34.04,33.85,33.98,36579.0
2023-11-01 14:30:00,33.98,34.12,33.87,34.04,62432.0,33.98,34.12,33.87,34.04,62432.0
2023-11-01 15:00:00,34.05,34.23,33.85,34.23,91152.0,34.05,34.23,33.85,34.23,91152.0
2023-11-01 15:30:00,34.23,34.35,34.15,34.23,169099.0,34.23,34.35,34.15,34.23,169099.0
2023-11-02 09:30:00,34.36,35.15,34.19,34.25,188166.0,34.36,35.15,34.19,34.25,188166.0
2023-11-02 10:00:00,34.27,34.31,33.97,34.0,105157.0,34.27,34.31,33.97,34.0,105157.0
2023-11-02 10:30:00,34.0,34.38,33.85,34.38,104408.0,34.0,34.38,33.85,34.38,104408.0
2023-11-02 11:00:00,34.39,34.55,34.31,34.48,50047.0,34.39,34.55,34.31,34.48,50047.0
2023-11-02 11:30:00,34.47,34.63,34.41,34.48,47788.0,34.47,34.63,34.41,34.48,47788.0
2023-11-02 12:00:00,34.43,34.5,34.25,34.28,20790.0,34.43,34.5,34.25,34.28,20790.0
2023-11-02 12:30:00,34.28,34.45,34.27,34.38,19815.0,34.28,34.45,34.27,34.38,19815.0
2023-11-02 13:00:00,34.38,34.41,34.25,34.25,28965.0,34.38,34.41,34.25,34.25,28965.0
2023-11-02 13:30:00,34.27,34.74,34.24,34.7,59840.0,34.27,34.74,34.24,34.7,59840.0
2023-11-02 14:00:00,34.69,34.74,34.59,34.69,21318.0,34.69,34.74,34.59,34.69,21318.0
2023-11-02 14:30:00,34.68,34.79,34.61,34.77,25156.0,34.68,34.79,34.61,34.77,25156.0
2023-11-02 15:00:00,34.79,35.0,34.79,34.84,60220.0,34.79,35.0,34.79,34.84,60220.0
2023-11-02 15:30:00,34.85,34.96,34.81,34.92,168872.0,34.85,34.96,34.81,34.92,168872.0
2023-11-03 09:30:00,35.39,35.96,35.27,35.75,67685.0,35.39,35.96,35.27,35.75,67685.0
2023-11-03 10:00:00,35.67,35.82,35.59,35.61,48902.0,35.67,35.82,35.59,35.61,48902.0
2023-11-03 10:30:00,35.62,35.66,35.46,35.52,89216.0,35.62,35.66,35.46,35.52,89216.0
2023-11-03 11:00:00,35.55,35.7,35.55,35.61,44019.0,35.55,35.7,35.55,35.61,44019.0
2023-11-03 11:30:00,35.62,35.94,35.62,35.88,23701.0,35.62,35.94,35.62,35.88,23701.0
2023-11-03 12:00:00,35.87,35.93,35.74,35.76,18668.0,35.87,35.93,35.74,35.76,18668.0
2023-11-03 12:30:00,35.75,35.9,35.73,35.88,16525.0,35.75,35.9,35.73,35.88,16525.0
2023-11-03 13:00:00,35.9,35.97,35.61,35.65,37888.0,35.9,35.97,35.61,35.65,37888.0
2023-11-03 13:30:00,35.65,35.76,35.62,35.72,38717.0,35.65,35.76,35.62,35.72,38717.0
2023-11-03 14:00:00,35.73,35.75,35.63,35.72,47360.0,35.73,35.75,35.63,35.72,47360.0
2023-11-03 14:30:00,35.73,35.83,35.69,35.8,52881.0,35.73,35.83,35.69,35.8,52881.0
2023-11-03 15:00:00,35.79,35.79,35.65,35.7,48434.0,35.79,35.79,35.65,35.7,48434.0
2023-11-03 15:30:00,35.7,35.83,35.67,35.8,136869.0,35.7,35.83,35.67,35.8,136869.0
2023-11-06 09:30:00,35.96,36.1,35.42,35.5,34897.0,35.96,36.1,35.42,35.5,34897.0
2023-11-06 10:00:00,35.49,35.85,35.46,35.71,33722.0,35.49,35.85,35.46,35.71,33722.0
2023-11-06 10:30:00,35.71,35.86,35.53,35.68,21168.0,35.71,35.86,35.53,35.68,21168.0
2023-11-06 11:00:00,35.68,35.72,35.53,35.69,15921.0,35.68,35.72,35.53,35.69,15921.0
2023-11-06 11:30:00,35.69,35.85,35.62,35.84,20079.0,35.69,35.85,35.62,35.84,20079.0
2023-11-06 12:00:00,35.84,35.85,35.69,35.78,15610.0,35.84,35.85,35.69,35.78,15610.0
2023-11-06 12:30:00,35.79,35.83,35.57,35.63,24113.0,35.79,35.83,35.57,35.63,24113.0
2023-11-06 13:00:00,35.63,35.63,35.3,35.43,28921.0,35.63,35.63,35.3,35.43,28921.0
2023-11-06 13:30:00,35.42,35.54,35.42,35.48,19624.0,35.42,35.54,35.42,35.48,19624.0
2023-11-06 14:00:00,35.49,35.53,35.44,35.53,16064.0,35.49,35.53,35.44,35.53,16064.0
2023-11-06 14:30:00,35.53,35.65,35.5,35.64,20091.0,35.53,35.65,35.5,35.64,20091.0
2023-11-06 15:00:00,35.64,35.65,35.5,35.52,31300.0,35.64,35.65,35.5,35.52,31300.0
2023-11-06 15:30:00,35.53,35.72,35.49,35.69,151003.0,35.53,35.72,35.49,35.69,151003.0
2023-11-07 09:30:00,35.62,35.86,35.54,35.7,27886.0,35.62,35.86,35.54,35.7,27886.0
2023-11-07 10:00:00,35.73,35.96,35.72,35.95,20016.0,35.73,35.96,35.72,35.95,20016.0
2023-11-07 10:30:00,35.94,35.98,35.84,35.91,40955.0,35.94,35.98,35.84,35.91,40955.0
2023-11-07 11:00:00,35.88,35.92,35.67,35.67,15588.0,35.88,35.92,35.67,35.67,15588.0
2023-11-07 11:30:00,35.68,35.82,35.62,35.66,20089.0,35.68,35.82,35.62,35.66,20089.0
2023-11-07 12:00:00,35.65,35.73,35.61,35.7,21200.0,35.65,35.73,35.61,35.7,21200.0
2023-11-07 12:30:00,35.68,35.79,35.66,35.79,18106.0,35.68,35.79,35.66,35.79,18106.0
2023-11-07 13:00:00,35.79,35.93,35.77,35.87,37858.0,35.79,35.93,35.77,35.87,37858.0
2023-11-07 13:30:00,35.87,35.87,35.73,35.73,26584.0,35.87,35.87,35.73,35.73,26584.0
2023-11-07 14:00:00,35.74,35.8,35.72,35.74,15067.0,35.74,35.8,35.72,35.74,15067.0
2023-11-07 14:30:00,35.75,35.93,35.74,35.89,29429.0,35.75,35.93,35.74,35.89,29429.0
2023-11-07 15:00:00,35.9,35.95,35.79,35.87,27536.0,35.9,35.95,35.79,35.87,27536.0
2023-11-07 15:30:00,35.86,36.02,35.83,35.88,149410.0,35.86,36.02,35.83,35.88,149410.0
2023-11-08 09:30:00,35.74,35.95,35.33,35.86,32733.0,35.74,35.95,35.33,35.86,32733.0
2023-11-08 10:00:00,35.87,35.89,35.44,35.46,43673.0,35.87,35.89,35.44,35.46,43673.0
2023-11-08 10:30:00,35.48,35.62,35.45,35.54,25570.0,35.48,35.62,35.45,35.54,25570.0
2023-11-08 11:00:00,35.52,35.72,35.49,35.7,20963.0,35.52,35.72,35.49,35.7,20963.0
2023-11-08 11:30:00,35.7,35.79,35.6,35.65,19322.0,35.7,35.79,35.6,35.65,19322.0
2023-11-08 12:00:00,35.64,35.71,35.56,35.65,24360.0,35.64,35.71,35.56,35.65,24360.0
2023-11-08 12:30:00,35.67,35.73,35.62,35.69,14873.0,35.67,35.73,35.62,35.69,14873.0
2023-11-08 13:00:00,35.7,35.8,35.69,35.73,21999.0,35.7,35.8,35.69,35.73,21999.0
2023-11-08 13:30:00,35.71,35.86,35.71,35.8,15755.0,35.71,35.86,35.71,35.8,15755.0
2023-11-08 14:00:00,35.78,35.86,35.74,35.77,16244.0,35.78,35.86,35.74,35.77,16244.0
2023-11-08 14:30:00,35.77,35.79,35.71,35.75,21809.0,35.77,35.79,35.71,35.75,21809.0
2023-11-08 15:00:00,35.76,35.85,35.72,35.78,34882.0,35.76,35.85,35.72,35.78,34882.0
2023-11-08 15:30:00,35.78,35.78,35.59,35.68,159510.0,35.78,35.78,35.59,35.68,159510.0
2023-11-09 09:30:00,35.94,35.99,35.53,35.99,37521.0,35.94,35.99,35.53,35.99,37521.0
2023-11-09 10:00:00,35.98,36.02,35.65,35.65,28535.0,35.98,36.02,35.65,35.65,28535.0
2023-11-09 10:30:00,35.63,35.74,35.57,35.68,15994.0,35.63,35.74,35.57,35.68,15994.0
2023-11-09 11:00:00,35.68,35.75,35.54,35.61,17711.0,35.68,35.75,35.54,35.61,17711.0
2023-11-09 11:30:00,35.62,35.62,35.43,35.48,18815.0,35.62,35.62,35.43,35.48,18815.0
2023-11-09 12:00:00,35.47,35.58,35.34,35.35,13396.0,35.47,35.58,35.34,35.35,13396.0
2023-11-09 12:30:00,35.32,35.45,35.32,35.38,10538.0,35.32,35.45,35.32,35.38,10538.0
2023-11-09 13:00:00,35.4,35.41,35.07,35.23,17467.0,35.4,35.41,35.07,35.23,17467.0
2023-11-09 13:30:00,35.22,35.22,34.93,35.04,13984.0,35.22,35.22,34.93,35.04,13984.0
2023-11-09 14:00:00,35.02,35.09,34.87,34.92,45475.0,35.02,35.09,34.87,34.92,45475.0
2023-11-09 14:30:00,34.94,34.99,34.82,34.85,24918.0,34.94,34.99,34.82,34.85,24918.0
2023-11-09 15:00:00,34.86,34.98,34.79,34.89,61297.0,34.86,34.98,34.79,34.89,61297.0
2023-11-09 15:30:00,34.88,35.01,34.78,34.92,242366.0,34.88,35.01,34.78,34.92,242366.0
2023-11-10 09:30:00,34.97,35.13,34.54,35.07,47123.0,34.97,35.13,34.54,35.07,47123.0
2023-11-10 10:00:00,35.05,35.05,34.67,34.74,28530.0,35.05,35.05,34.67,34.74,28530.0
2023-11-10 10:30:00,34.75,34.83,34.57,34.58,57549.0,34.75,34.83,34.57,34.58,57549.0
2023-11-10 11:00:00,34.58,34.78,34.52,34.71,31850.0,34.58,34.78,34.52,34.71,31850.0
2023-11-10 11:30:00,34.7,34.77,34.62,34.7,41237.0,34.7,34.77,34.62,34.7,41237.0
2023-11-10 12:00:00,34.7,34.9,34.69,34.88,25675.0,34.7,34.9,34.69,34.88,25675.0
2023-11-10 12:30:00,34.88,35.27,34.86,35.23,67479.0,34.88,35.27,34.86,35.23,67479.0
2023-11-10 13:00:00,35.22,35.35,35.12,35.31,40789.0,35.22,35.35,35.12,35.31,40789.0
2023-11-10 13:30:00,35.32,35.36,35.17,35.17,24575.0,35.32,35.36,35.17,35.17,24575.0
2023-11-10 14:00:00,35.17,35.44,35.17,35.4,36600.0,35.17,35.44,35.17,35.4,36600.0
2023-11-10 14:30:00,35.38,35.4,35.31,35.32,21793.0,35.38,35.4,35.31,35.32,21793.0
2023-11-10 15:00:00,35.31,35.36,35.2,35.36,31179.0,35.31,35.36,35.2,35.36,31179.0
2023-11-10 15:30:00,35.37,35.5,35.35,35.41,134579.0,35.37,35.5,35.35,35.41,134579.0
2023-11-13 09:30:00,35.38,35.46,34.95,35.03,16814.0,35.38,35.46,34.95,35.03,16814.0
2023-11-13 10:00:00,35.01,35.12,34.96,34.99,10412.0,35.01,35.12,34.96,34.99,10412.0
2023-11-13 10:30:00,35.0,35.26,34.82,35.21,110856.0,35.0,35.26,34.82,35.21,110856.0
2023-11-13 11:00:00,35.21,35.27,35.14,35.24,51859.0,35.21,35.27,35.14,35.24,51859.0
2023-11-13 11:30:00,35.25,35.3,35.0,35.13,13972.0,35.25,35.3,35.0,35.13,13972.0
2023-11-13 12:00:00,35.13,35.21,34.84,34.87,67817.0,35.13,35.21,34.84,34.87,67817.0
2023-11-13 12:30:00,34.89,34.92,34.83,34.9,10284.0,34.89,34.92,34.83,34.9,10284.0
2023-11-13 13:00:00,34.9,34.9,34.44,34.54,84342.0,34.9,34.9,34.44,34.54,84342.0
2023-11-13 13:30:00,34.53,34.6,34.31,34.4,102740.0,34.53,34.6,34.31,34.4,102740.0
2023-11-13 14:00:00,34.4,34.59,34.33,34.59,36892.0,34.4,34.59,34.33,34.59,36892.0
2023-11-13 14:30:00,34.59,34.67,34.49,34.5,41794.0,34.59,34.67,34.49,34.5,41794.0
2023-11-13 15:00:00,34.5,34.51,34.21,34.29,161532.0,34.5,34.51,34.21,34.29,161532.0
2023-11-13 15:30:00,34.28,34.52,34.21,34.22,653163.0,34.28,34.52,34.21,34.22,653163.0
2023-11-14 09:30:00,34.93,35.67,34.93,35.5,116804.0,34.93,35.67,34.93,35.5,116804.0
2023-11-14 10:00:00,35.5,35.73,35.38,35.62,107720.0,35.5,35.73,35.38,35.62,107720.0
2023-11-14 10:30:00,35.62,35.92,35.53,35.87,65438.0,35.62,35.92,35.53,35.87,65438.0
2023-11-14 11:00:00,35.9,36.0,35.8,36.0,68605.0,35.9,36.0,35.8,36.0,68605.0
2023-11-14 11:30:00,36.0,36.05,35.76,35.76,49362.0,36.0,36.05,35.76,35.76,49362.0
2023-11-14 12:00:00,35.75,35.9,35.63,35.67,47261.0,35.75,35.9,35.63,35.67,47261.0
2023-11-14 12:30:00,35.68,35.87,35.68,35.86,26855.0,35.68,35.87,35.68,35.86,26855.0
2023-11-14 13:00:00,35.86,35.94,35.77,35.92,32339.0,35.86,35.94,35.77,35.92,32339.0
2023-11-14 13:30:00,35.92,35.99,35.73,35.74,29868.0,35.92,35.99,35.73,35.74,29868.0
2023-11-14 14:00:00,35.73,35.78,35.54,35.67,42770.0,35.73,35.78,35.54,35.67,42770.0
2023-11-14 14:30:00,35.66,35.75,35.65,35.72,29019.0,35.66,35.75,35.65,35.72,29019.0
2023-11-14 15:00:00,35.72,35.89,35.72,35.83,55650.0,35.72,35.89,35.72,35.83,55650.0
2023-11-14 15:30:00,35.84,35.84,35.59,35.61,256139.0,35.84,35.84,35.59,35.61,256139.0
2023-11-15 09:30:00,35.9,36.78,35.9,36.7,394014.0,35.9,36.78,35.9,36.7,394014.0
2023-11-15 10:00:00,36.71,36.91,36.56,36.56,148800.0,36.71,36.91,36.56,36.56,148800.0
2023-11-15 10:30:00,36.58,36.75,36.47,36.52,44150.0,36.58,36.75,36.47,36.52,44150.0
2023-11-15 11:00:00,36.54,36.68,36.48,36.57,39051.0,36.54,36.68,36.48,36.57,39051.0
2023-11-15 11:30:00,36.57,36.58,36.26,36.27,37901.0,36.57,36.58,36.26,36.27,37901.0
2023-11-15 12:00:00,36.27,36.41,36.24,36.41,21062.0,36.27,36.41,36.24,36.41,21062.0
2023-11-15 12:30:00,36.37,36.47,36.26,36.29,14050.0,36.37,36.47,36.26,36.29,14050.0
2023-11-15 13:00:00,36.22,36.23,36.02,36.05,38598.0,36.22,36.23,36.02,36.05,38598.0
2023-11-15 13:30:00,36.06,36.37,36.03,36.34,41452.0,36.06,36.37,36.03,36.34,41452.0
2023-11-15 14:00:00,36.38,36.41,36.11,36.19,27087.0,36.38,36.41,36.11,36.19,27087.0
2023-11-15 14:30:00,36.19,36.2,35.97,36.07,39165.0,36.19,36.2,35.97,36.07,39165.0
2023-11-15 15:00:00,36.07,36.22,36.03,36.2,65795.0,36.07,36.22,36.03,36.2,65795.0
2023-11-15 15:30:00,36.19,36.21,36.08,36.16,227294.0,36.19,36.21,36.08,36.16,227294.0
2023-11-16 09:30:00,35.77,35.8,35.13,35.43,112321.0,35.77,35.8,35.13,35.43,112321.0
2023-11-16 10:00:00,35.44,35.44,34.96,35.03,64139.0,35.44,35.44,34.96,35.03,64139.0
2023-11-16 10:30:00,35.04,35.18,34.77,34.93,60909.0,35.04,35.18,34.77,34.93,60909.0
2023-11-16 11:00:00,34.94,34.99,34.83,34.9,34931.0,34.94,34.99,34.83,34.9,34931.0
2023-11-16 11:30:00,34.91,34.92,34.65,34.68,33804.0,34.91,34.92,34.65,34.68,33804.0
2023-11-16 12:00:00,34.71,34.89,34.57,34.87,34993.0,34.71,34.89,34.57,34.87,34993.0
2023-11-16 12:30:00,34.88,35.13,34.88,35.1,54598.0,34.88,35.13,34.88,35.1,54598.0
2023-11-16 13:00:00,35.08,35.1,34.91,35.02,71721.0,35.08,35.1,34.91,35.02,71721.0
2023-11-16 13:30:00,35.02,35.13,34.99,35.09,42392.0,35.02,35.13,34.99,35.09,42392.0
2023-11-16 14:00:00,35.12,35.28,35.11,35.14,73687.0,35.12,35.28,35.11,35.14,73687.0
2023-11-16 14:30:00,35.13,35.3,35.12,35.21,40232.0,35.13,35.3,35.12,35.21,40232.0
2023-11-16 15:00:00,35.21,35.45,35.21,35.41,48482.0,35.21,35.45,35.21,35.41,48482.0
2023-11-16 15:30:00,35.42,35.43,35.25,35.29,247750.0,35.42,35.43,35.25,35.29,247750.0
2023-11-17 09:30:00,36.25,37.07,36.07,37.02,281682.0,36.25,37.07,36.07,37.02,281682.0
2023-11-17 10:00:00,37.04,37.14,36.56,36.61,73769.0,37.04,37.14,36.56,36.61,73769.0
2023-11-17 10:30:00,36.63,36.85,36.56,36.83,90266.0,36.63,36.85,36.56,36.83,90266.0
2023-11-17 11:00:00,36.81,36.83,36.47,36.59,63027.0,36.81,36.83,36.47,36.59,63027.0
2023-11-17 11:30:00,36.58,36.71,36.54,36.7,67335.0,36.58,36.71,36.54,36.7,67335.0
2023-11-17 12:00:00,36.7,36.82,36.63,36.78,66771.0,36.7,36.82,36.63,36.78,66771.0
2023-11-17 12:30:00,36.79,36.81,36.68,36.77,42290.0,36.79,36.81,36.68,36.77,42290.0
2023-11-17 13:00:00,36.77,36.78,36.69,36.71,28631.0,36.77,36.78,36.69,36.71,28631.0
2023-11-17 13:30:00,36.72,36.86,36.72,36.86,82829.0,36.72,36.86,36.72,36.86,82829.0
2023-11-17 14:00:00,36.87,36.91,36.66,36.72,74339.0,36.87,36.91,36.66,36.72,74339.0
2023-11-17 14:30:00,36.72,36.77,36.65,36.68,34733.0,36.72,36.77,36.65,36.68,34733.0
2023-11-17 15:00:00,36.69,36.84,36.66,36.8,112767.0,36.69,36.84,36.66,36.8,112767.0
2023-11-17 15:30:00,36.8,36.85,36.65,36.77,230380.0,36.8,36.85,36.65,36.77,230380.0
2023-11-20 09:30:00,36.52,37.0,36.52,36.91,158322.0,36.52,37.0,36.52,36.91,158322.0
2023-11-20 10:00:00,36.93,37.28,36.88,37.2,125272.0,36.93,37.28,36.88,37.2,125272.0
2023-11-20 10:30:00,37.17,37.57,37.15,37.46,179144.0,37.17,37.57,37.15,37.46,179144.0
2023-11-20 11:00:00,37.45,37.47,36.92,36.95,127253.0,37.45,37.47,36.92,36.95,127253.0
2023-11-20 11:30:00,36.93,36.97,36.66,36.67,78669.0,36.93,36.97,36.66,36.67,78669.0
2023-11-20 12:00:00,36.69,36.86,36.65,36.65,68215.0,36.69,36.86,36.65,36.65,68215.0
2023-11-20 12:30:00,36.66,36.78,36.53,36.77,82360.0,36.66,36.78,36.53,36.77,82360.0
2023-11-20 13:00:00,36.77,36.95,36.69,36.92,122814.0,36.77,36.95,36.69,36.92,122814.0
2023-11-20 13:30:00,36.91,37.01,36.76,36.82,58500.0,36.91,37.01,36.76,36.82,58500.0
2023-11-20 14:00:00,36.84,37.0,36.74,36.77,62932.0,36.84,37.0,36.74,36.77,62932.0
2023-11-20 14:30:00,36.8,37.02,36.79,36.86,106314.0,36.8,37.02,36.79,36.86,106314.0
2023-11-20 15:00:00,36.85,36.88,36.74,36.75,111309.0,36.85,36.88,36.74,36.75,111309.0
2023-11-20 15:30:00,36.74,36.9,36.72,36.87,384113.0,36.74,36.9,36.72,36.87,384113.0
2023-11-21 09:30:00,36.0,36.22,35.28,35.82,379378.0,36.0,36.22,35.28,35.82,379378.0
2023-11-21 10:00:00,35.83,35.92,35.49,35.56,313114.0,35.83,35.92,35.49,35.56,313114.0
2023-11-21 10:30:00,35.56,36.09,35.56,36.04,139361.0,35.56,36.09,35.56,36.04,139361.0
2023-11-21 11:00:00,36.04,36.05,35.77,35.82,56057.0,36.04,36.05,35.77,35.82,56057.0
2023-11-21 11:30:00,35.82,36.05,35.65,35.89,132829.0,35.82,36.05,35.65,35.89,132829.0
2023-11-21 12:00:00,35.89,36.16,35.86,35.93,105093.0,35.89,36.16,35.86,35.93,105093.0
2023-11-21 12:30:00,35.93,36.09,35.89,36.08,290628.0,35.93,36.09,35.89,36.08,290628.0
2023-11-21 13:00:00,36.09,36.32,36.01,36.27,104232.0,36.09,36.32,36.01,36.27,104232.0
2023-11-21 13:30:00,36.27,36.37,36.24,36.35,62781.0,36.27,36.37,36.24,36.35,62781.0
2023-11-21 14:00:00,36.35,36.49,36.2,36.46,91616.0,36.35,36.49,36.2,36.46,91616.0
2023-11-21 14:30:00,36.46,36.53,36.32,36.42,98873.0,36.46,36.53,36.32,36.42,98873.0
2023-11-21 15:00:00,36.44,36.58,36.4,36.53,165830.0,36.44,36.58,36.4,36.53,165830.0
2023-11-21 15:30:00,36.52,36.56,36.31,36.37,640889.0,36.52,36.56,36.31,36.37,640889.0
2023-11-22 09:30:00,32.35,33.95,32.06,32.87,919488.0,32.35,33.95,32.06,32.87,919488.0
2023-11-22 10:00:00,32.86,32.86,32.35,32.63,486221.0,32.86,32.86,32.35,32.63,486221.0
2023-11-22 10:30:00,32.63,33.05,32.47,33.02,639437.0,32.63,33.05,32.47,33.02,639437.0
2023-11-22 11:00:00,33.02,33.16,32.8,32.91,427705.0,33.02,33.16,32.8,32.91,427705.0
2023-11-22 11:30:00,32.9,32.98,32.36,32.45,433165.0,32.9,32.98,32.36,32.45,433165.0
2023-11-22 12:00:00,32.45,32.46,31.61,31.78,569445.0,32.45,32.46,31.61,31.78,569445.0
2023-11-22 12:30:00,31.78,32.06,31.71,32.05,513186.0,31.78,32.06,31.71,32.05,513186.0
2023-11-22 13:00:00,32.03,32.11,31.7,31.96,310048.0,32.03,32.11,31.7,31.96,310048.0
2023-11-22 13:30:00,31.95,32.1,31.8,31.87,233033.0,31.95,32.1,31.8,31.87,233033.0
2023-11-22 14:00:00,31.86,32.13,31.8,32.01,443739.0,31.86,32.13,31.8,32.01,443739.0
2023-11-22 14:30:00,32.01,32.1,31.86,31.88,408470.0,32.01,32.1,31.86,31.88,408470.0
2023-11-22 15:00:00,31.88,32.19,31.79,32.05,454746.0,31.88,32.19,31.79,32.05,454746.0
2023-11-22 15:30:00,32.05,32.07,31.37,31.82,1584370.0,32.05,32.07,31.37,31.82,1584370.0
2023-11-24 09:30:00,31.93,32.23,31.41,32.01,239475.0,31.93,32.23,31.41,32.01,239475.0
2023-11-24 10:00:00,31.99,32.48,31.99,32.24,213602.0,31.99,32.48,31.99,32.24,213602.0
2023-11-24 10:30:00,32.25,32.62,32.22,32.57,222968.0,32.25,32.62,32.22,32.57,222968.0
2023-11-24 11:00:00,32.58,32.62,32.36,32.57,154831.0,32.58,32.62,32.36,32.57,154831.0
2023-11-24 11:30:00,32.56,32.61,32.46,32.55,125381.0,32.56,32.61,32.46,32.55,125381.0
2023-11-24 12:00:00,32.55,32.55,32.31,32.44,115417.0,32.55,32.55,32.31,32.44,115417.0
2023-11-24 12:30:00,32.44,32.55,32.31,32.55,249830.0,32.44,32.55,32.31,32.55,249830.0
2023-11-27 09:30:00,32.29,32.82,32.02,32.44,178546.0,32.29,32.82,32.02,32.44,178546.0
2023-11-27 10:00:00,32.45,32.74,32.35,32.6,80235.0,32.45,32.74,32.35,32.6,80235.0
2023-11-27 10:30:00,32.6,32.76,32.48,32.67,92237.0,32.6,32.76,32.48,32.67,92237.0
2023-11-27 11:00:00,32.67,33.06,32.64,33.02,101134.0,32.67,33.06,32.64,33.02,101134.0
2023-11-27 11:30:00,33.03,33.03,32.81,32.84,100537.0,33.03,33.03,32.81,32.84,100537.0
2023-11-27 12:00:00,32.84,32.89,32.71,32.74,63321.0,32.84,32.89,32.71,32.74,63321.0
2023-11-27 12:30:00,32.73,32.87,32.67,32.87,60390.0,32.73,32.87,32.67,32.87,60390.0
2023-11-27 13:00:00,32.86,33.08,32.78,33.06,68917.0,32.86,33.08,32.78,33.06,68917.0
2023-11-27 13:30:00,33.07,33.1,32.99,33.02,65847.0,33.07,33.1,32.99,33.02,65847.0
2023-11-27 14:00:00,33.02,33.03,32.93,33.02,105612.0,33.02,33.03,32.93,33.02,105612.0
2023-11-27 14:30:00,33.02,33.11,32.88,32.95,88562.0,33.02,33.11,32.88,32.95,88562.0
2023-11-27 15:00:00,32.94,33.11,32.94,33.0,98955.0,32.94,33.11,32.94,33.0,98955.0
2023-11-27 15:30:00,33.02,33.19,33.0,33.14,419187.0,33.02,33.19,33.0,33.14,419187.0
2023-11-28 09:30:00,33.17,33.5,33.17,33.48,66209.0,33.17,33.5,33.17,33.48,66209.0
2023-11-28 10:00:00,33.48,34.36,33.47,34.28,144086.0,33.48,34.36,33.47,34.28,144086.0
2023-11-28 10:30:00,34.29,34.86,34.28,34.81,129178.0,34.29,34.86,34.28,34.81,129178.0
2023-11-28 11:00:00,34.82,35.04,34.77,34.99,69500.0,34.82,35.04,34.77,34.99,69500.0
2023-11-28 11:30:00,35.01,35.22,34.99,35.08,84600.0,35.01,35.22,34.99,35.08,84600.0
2023-11-28 12:00:00,35.08,35.08,34.76,34.76,65686.0,35.08,35.08,34.76,34.76,65686.0
2023-11-28 12:30:00,34.74,34.78,34.64,34.78,55630.0,34.74,34.78,34.64,34.78,55630.0
2023-11-28 13:00:00,34.76,34.8,34.58,34.7,44092.0,34.76,34.8,34.58,34.7,44092.0
2023-11-28 13:30:00,34.7,34.78,34.54,34.68,34658.0,34.7,34.78,34.54,34.68,34658.0
2023-11-28 14:00:00,34.69,34.84,34.69,34.78,44652.0,34.69,34.84,34.69,34.78,44652.0
2023-11-28 14:30:00,34.79,34.94,34.77,34.91,57024.0,34.79,34.94,34.77,34.91,57024.0
2023-11-28 15:00:00,34.92,34.94,34.81,34.89,66146.0,34.92,34.94,34.81,34.89,66146.0
2023-11-28 15:30:00,34.88,35.04,34.83,34.94,393343.0,34.88,35.04,34.83,34.94,393343.0
2023-11-29 09:30:00,35.45,35.86,35.35,35.7,60149.0,35.45,35.86,35.35,35.7,60149.0
2023-11-29 10:00:00,35.72,35.73,35.49,35.58,35166.0,35.72,35.73,35.49,35.58,35166.0
2023-11-29 10:30:00,35.58,35.59,35.3,35.58,63984.0,35.58,35.59,35.3,35.58,63984.0
2023-11-29 11:00:00,35.57,35.7,35.51,35.7,38982.0,35.57,35.7,35.51,35.7,38982.0
2023-11-29 11:30:00,35.71,35.8,35.53,35.77,50145.0,35.71,35.8,35.53,35.77,50145.0
2023-11-29 12:00:00,35.76,35.97,35.72,35.84,52480.0,35.76,35.97,35.72,35.84,52480.0
2023-11-29 12:30:00,35.85,35.85,35.67,35.77,39213.0,35.85,35.85,35.67,35.77,39213.0
2023-11-29 13:00:00,35.76,35.87,35.74,35.8,37549.0,35.76,35.87,35.74,35.8,37549.0
2023-11-29 13:30:00,35.8,35.91,35.69,35.88,41692.0,35.8,35.91,35.69,35.88,41692.0
2023-11-29 14:00:00,35.87,35.87,35.76,35.81,45247.0,35.87,35.87,35.76,35.81,45247.0
2023-11-29 14:30:00,35.81,35.89,35.73,35.89,47423.0,35.81,35.89,35.73,35.89,47423.0
2023-11-29 15:00:00,35.88,35.91,35.77,35.87,81342.0,35.88,35.91,35.77,35.87,81342.0
2023-11-29 15:30:00,35.87,35.9,35.6,35.62,393016.0,35.87,35.9,35.6,35.62,393016.0
2023-11-30 09:30:00,35.56,35.73,35.01,35.59,37649.0,35.56,35.73,35.01,35.59,37649.0
2023-11-30 10:00:00,35.59,35.71,35.45,35.59,32334.0,35.59,35.71,35.45,35.59,32334.0
2023-11-30 10:30:00,35.61,35.72,35.42,35.71,35006.0,35.61,35.72,35.42,35.71,35006.0
2023-11-30 11:00:00,35.74,35.8,35.69,35.73,27175.0,35.74,35.8,35.69,35.73,27175.0
2023-11-30 11:30:00,35.73,35.81,35.57,35.6,22337.0,35.73,35.81,35.57,35.6,22337.0
2023-11-30 12:00:00,35.62,35.66,35.47,35.52,20546.0,35.62,35.66,35.47,35.52,20546.0
2023-11-30 12:30:00,35.55,35.65,35.52,35.6,24567.0,35.55,35.65,35.52,35.6,24567.0
2023-11-30 13:00:00,35.61,35.64,35.52,35.58,23485.0,35.61,35.64,35.52,35.58,23485.0
2023-11-30 13:30:00,35.57,35.63,35.47,35.53,35897.0,35.57,35.63,35.47,35.53,35897.0
2023-11-30 14:00:00,35.53,35.56,35.45,35.45,27444.0,35.53,35.56,35.45,35.45,27444.0
2023-11-30 14:30:00,35.45,35.61,35.44,35.56,34226.0,35.45,35.61,35.44,35.56,34226.0
2023-11-30 15:00:00,35.55,35.58,35.41,35.45,49243.0,35.55,35.58,35.41,35.45,49243.0
2023-11-30 15:30:00,35.45,35.74,35.36,35.7,281018.0,35.45,35.74,35.36,35.7,281018.0
2023-12-01 09:30:00,35.78,36.46,35.77,36.41,94356.0,35.78,36.46,35.77,36.41,94356.0
2023-12-01 10:00:00,36.42,36.61,36.33,36.59,50837.0,36.42,36.61,36.33,36.59,50837.0
2023-12-01 10:30:00,36.6,36.71,36.44,36.46,48257.0,36.6,36.71,36.44,36.46,48257.0
2023-12-01 11:00:00,36.43,37.18,36.37,37.15,63914.0,36.43,37.18,36.37,37.15,63914.0
2023-12-01 11:30:00,37.15,37.41,37.07,37.3,84997.0,37.15,37.41,37.07,37.3,84997.0
2023-12-01 12:00:00,37.29,37.47,37.25,37.32,58427.0,37.29,37.47,37.25,37.32,58427.0
2023-12-01 12:30:00,37.29,37.5,37.27,37.5,33632.0,37.29,37.5,37.27,37.5,33632.0
2023-12-01 13:00:00,37.5,37.56,37.4,37.55,48890.0,37.5,37.56,37.4,37.55,48890.0
2023-12-01 13:30:00,37.57,37.63,37.31,37.39,35282.0,37.57,37.63,37.31,37.39,35282.0
2023-12-01 14:00:00,37.38,37.38,37.25,37.33,26062.0,37.38,37.38,37.25,37.33,26062.0
2023-12-01 14:30:00,37.34,37.59,37.33,37.59,33187.0,37.34,37.59,37.33,37.59,33187.0
2023-12-01 15:00:00,37.6,37.63,37.48,37.56,54097.0,37.6,37.63,37.48,37.56,54097.0
2023-12-01 15:30:00,37.58,37.81,37.5,37.78,250245.0,37.58,37.81,37.5,37.78,250245.0
2023-12-04 09:30:00,37.54,37.67,37.16,37.19,130619.0,37.54,37.67,37.16,37.19,130619.0
2023-12-04 10:00:00,37.19,37.27,36.74,36.79,83770.0,37.19,37.27,36.74,36.79,83770.0
2023-12-04 10:30:00,36.81,37.06,36.72,36.88,72007.0,36.81,37.06,36.72,36.88,72007.0
2023-12-04 11:00:00,36.87,37.05,36.84,36.92,26890.0,36.87,37.05,36.84,36.92,26890.0
2023-12-04 11:30:00,36.91,37.18,36.88,37.15,35015.0,36.91,37.18,36.88,37.15,35015.0
2023-12-04 12:00:00,37.14,37.15,36.89,36.94,33046.0,37.14,37.15,36.89,36.94,33046.0
2023-12-04 12:30:00,36.93,36.99,36.82,36.93,38018.0,36.93,36.99,36.82,36.93,38018.0
2023-12-04 13:00:00,36.93,36.98,36.81,36.82,48293.0,36.93,36.98,36.81,36.82,48293.0
2023-12-04 13:30:00,36.82,36.95,36.76,36.77,36452.0,36.82,36.95,36.76,36.77,36452.0
2023-12-04 14:00:00,36.77,36.79,36.59,36.65,68920.0,36.77,36.79,36.59,36.65,68920.0
2023-12-04 14:30:00,36.63,37.01,36.62,36.94,72331.0,36.63,37.01,36.62,36.94,72331.0
2023-12-04 15:00:00,36.94,37.01,36.67,36.7,86879.0,36.94,37.01,36.67,36.7,86879.0
2023-12-04 15:30:00,36.69,36.89,36.61,36.83,354933.0,36.69,36.89,36.61,36.83,354933.0
2023-12-05 09:30:00,36.54,36.54,35.76,35.98,82620.0,36.54,36.54,35.76,35.98,82620.0
2023-12-05 10:00:00,36.0,36.21,35.55,35.76,70311.0,36.0,36.21,35.55,35.76,70311.0
2023-12-05 10:30:00,35.76,35.78,35.58,35.64,45421.0,35.76,35.78,35.58,35.64,45421.0
2023-12-05 11:00:00,35.64,35.64,35.27,35.33,45150.0,35.64,35.64,35.27,35.33,45150.0
2023-12-05 11:30:00,35.33,35.39,35.08,35.18,36508.0,35.33,35.39,35.08,35.18,36508.0
2023-12-05 12:00:00,35.18,35.44,35.17,35.35,42297.0,35.18,35.44,35.17,35.35,42297.0
2023-12-05 12:30:00,35.34,35.35,35.03,35.14,41539.0,35.34,35.35,35.03,35.14,41539.0
2023-12-05 13:00:00,35.15,35.15,34.96,34.96,50919.0,35.15,35.15,34.96,34.96,50919.0
2023-12-05 13:30:00,34.97,35.03,34.81,34.86,63323.0,34.97,35.03,34.81,34.86,63323.0
2023-12-05 14:00:00,34.85,34.87,34.74,34.83,69610.0,34.85,34.87,34.74,34.83,69610.0
2023-12-05 14:30:00,34.83,34.89,34.72,34.85,68131.0,34.83,34.89,34.72,34.85,68131.0
2023-12-05 15:00:00,34.84,34.88,34.7,34.7,83411.0,34.84,34.88,34.7,34.7,83411.0
2023-12-05 15:30:00,34.7,34.8,34.54,34.55,419739.0,34.7,34.8,34.54,34.55,419739.0
2023-12-06 09:30:00,34.8,35.28,34.8,35.17,70868.0,34.8,35.28,34.8,35.17,70868.0
2023-12-06 10:00:00,35.19,35.65,35.19,35.34,71819.0,35.19,35.65,35.19,35.34,71819.0
2023-12-06 10:30:00,35.33,35.42,35.16,35.17,38474.0,35.33,35.42,35.16,35.17,38474.0
2023-12-06 11:00:00,35.17,35.48,35.0,35.45,62518.0,35.17,35.48,35.0,35.45,62518.0
2023-12-06 11:30:00,35.45,35.63,35.39,35.63,30526.0,35.45,35.63,35.39,35.63,30526.0
2023-12-06 12:00:00,35.63,35.87,35.6,35.78,49042.0,35.63,35.87,35.6,35.78,49042.0
2023-12-06 12:30:00,35.77,35.78,35.5,35.52,55431.0,35.77,35.78,35.5,35.52,55431.0
2023-12-06 13:00:00,35.52,35.56,35.44,35.49,40540.0,35.52,35.56,35.44,35.49,40540.0
2023-12-06 13:30:00,35.49,35.53,35.39,35.5,34758.0,35.49,35.53,35.39,35.5,34758.0
2023-12-06 14:00:00,35.49,35.5,35.4,35.44,32936.0,35.49,35.5,35.4,35.44,32936.0
2023-12-06 14:30:00,35.44,35.51,35.38,35.38,30726.0,35.44,35.51,35.38,35.38,30726.0
2023-12-06 15:00:00,35.38,35.45,35.31,35.37,48351.0,35.38,35.45,35.31,35.37,48351.0
2023-12-06 15:30:00,35.37,35.45,35.28,35.29,306373.0,35.37,35.45,35.28,35.29,306373.0
2023-12-07 09:30:00,35.16,35.48,34.84,35.35,130633.0,35.16,35.48,34.84,35.35,130633.0
2023-12-07 10:00:00,35.36,35.82,35.31,35.8,42480.0,35.36,35.82,35.31,35.8,42480.0
2023-12-07 10:30:00,35.8,35.81,35.55,35.7,29203.0,35.8,35.81,35.55,35.7,29203.0
2023-12-07 11:00:00,35.69,35.69,35.44,35.6,56444.0,35.69,35.69,35.44,35.6,56444.0
2023-12-07 11:30:00,35.6,35.76,35.6,35.68,36491.0,35.6,35.76,35.6,35.68,36491.0
2023-12-07 12:00:00,35.7,35.8,35.66,35.8,27951.0,35.7,35.8,35.66,35.8,27951.0
2023-12-07 12:30:00,35.81,35.82,35.72,35.8,22570.0,35.81,35.82,35.72,35.8,22570.0
2023-12-07 13:00:00,35.81,35.84,35.76,35.76,26261.0,35.81,35.84,35.76,35.76,26261.0
2023-12-07 13:30:00,35.77,35.88,35.77,35.81,42738.0,35.77,35.88,35.77,35.81,42738.0
2023-12-07 14:00:00,35.81,36.0,35.81,36.0,43779.0,35.81,36.0,35.81,36.0,43779.0
2023-12-07 14:30:00,35.99,36.15,35.98,36.06,65443.0,35.99,36.15,35.98,36.06,65443.0
2023-12-07 15:00:00,36.05,36.07,35.92,35.94,57863.0,36.05,36.07,35.92,35.94,57863.0
2023-12-07 15:30:00,35.94,36.02,35.83,36.0,263320.0,35.94,36.02,35.83,36.0,263320.0
2023-12-08 09:30:00,35.86,35.98,35.55,35.72,35918.0,35.86,35.98,35.55,35.72,35918.0
2023-12-08 10:00:00,35.73,36.24,35.73,36.07,22139.0,35.73,36.24,35.73,36.07,22139.0
2023-12-08 10:30:00,36.07,36.16,35.93,36.09,31720.0,36.07,36.16,35.93,36.09,31720.0
2023-12-08 11:00:00,36.06,36.07,35.55,35.7,22869.0,36.06,36.07,35.55,35.7,22869.0
2023-12-08 11:30:00,35.7,35.72,35.5,35.62,70757.0,35.7,35.72,35.5,35.62,70757.0
2023-12-08 12:00:00,35.64,35.78,35.64,35.78,22690.0,35.64,35.78,35.64,35.78,22690.0
2023-12-08 12:30:00,35.81,35.81,35.68,35.74,12587.0,35.81,35.81,35.68,35.74,12587.0
2023-12-08 13:00:00,35.74,35.83,35.69,35.81,12127.0,35.74,35.83,35.69,35.81,12127.0
2023-12-08 13:30:00,35.8,35.92,35.76,35.91,17126.0,35.8,35.92,35.76,35.91,17126.0
2023-12-08 14:00:00,35.9,36.01,35.89,35.95,20747.0,35.9,36.01,35.89,35.95,20747.0
2023-12-08 14:30:00,35.96,36.06,35.93,36.06,29287.0,35.96,36.06,35.93,36.06,29287.0
2023-12-08 15:00:00,36.06,36.13,36.01,36.13,36362.0,36.06,36.13,36.01,36.13,36362.0
2023-12-08 15:30:00,36.13,36.18,36.07,36.12,145676.0,36.13,36.18,36.07,36.12,145676.0
2023-12-11 09:30:00,36.59,36.99,36.59,36.93,55785.0,36.59,36.99,36.59,36.93,55785.0
2023-12-11 10:00:00,36.94,37.02,36.72,36.8,55637.0,36.94,37.02,36.72,36.8,55637.0
2023-12-11 10:30:00,36.82,37.01,36.78,36.87,39743.0,36.82,37.01,36.78,36.87,39743.0
2023-12-11 11:00:00,36.86,37.0,36.85,36.92,23883.0,36.86,37.0,36.85,36.92,23883.0
2023-12-11 11:30:00,36.94,37.13,36.93,37.04,50365.0,36.94,37.13,36.93,37.04,50365.0
2023-12-11 12:00:00,37.05,37.1,36.93,37.08,26956.0,37.05,37.1,36.93,37.08,26956.0
2023-12-11 12:30:00,37.07,37.28,37.02,37.07,47244.0,37.07,37.28,37.02,37.07,47244.0
2023-12-11 13:00:00,37.05,37.36,37.03,37.3,33545.0,37.05,37.36,37.03,37.3,33545.0
2023-12-11 13:30:00,37.3,37.45,37.29,37.45,38913.0,37.3,37.45,37.29,37.45,38913.0
2023-12-11 14:00:00,37.46,37.5,37.35,37.4,127740.0,37.46,37.5,37.35,37.4,127740.0
2023-12-11 14:30:00,37.41,37.43,37.28,37.29,46822.0,37.41,37.43,37.28,37.29,46822.0
2023-12-11 15:00:00,37.29,37.37,37.22,37.37,76214.0,37.29,37.37,37.22,37.37,76214.0
2023-12-11 15:30:00,37.37,37.47,37.32,37.4,255413.0,37.37,37.47,37.32,37.4,255413.0
2023-12-12 09:30:00,37.21,37.31,36.82,37.12,61876.0,37.21,37.31,36.82,37.12,61876.0
2023-12-12 10:00:00,37.14,37.24,37.03,37.18,41080.0,37.14,37.24,37.03,37.18,41080.0
2023-12-12 10:30:00,37.18,37.37,37.12,37.21,30310.0,37.18,37.37,37.12,37.21,30310.0
2023-12-12 11:00:00,37.22,37.29,37.13,37.16,34649.0,37.22,37.29,37.13,37.16,34649.0
2023-12-12 11:30:00,37.17,37.19,36.99,37.12,25170.0,37.17,37.19,36.99,37.12,25170.0
2023-12-12 12:00:00,37.12,37.21,37.12,37.15,16645.0,37.12,37.21,37.12,37.15,16645.0
2023-12-12 12:30:00,37.13,37.15,36.94,36.97,26810.0,37.13,37.15,36.94,36.97,26810.0
2023-12-12 13:00:00,36.96,37.11,36.91,36.92,13314.0,36.96,37.11,36.91,36.92,13314.0
2023-12-12 13:30:00,36.92,36.93,36.69,36.81,24910.0,36.92,36.93,36.69,36.81,24910.0
2023-12-12 14:00:00,36.81,36.91,36.72,36.85,37115.0,36.81,36.91,36.72,36.85,37115.0
2023-12-12 14:30:00,36.85,36.97,36.8,36.91,40869.0,36.85,36.97,36.8,36.91,40869.0
2023-12-12 15:00:00,36.9,37.1,36.89,37.07,38735.0,36.9,37.1,36.89,37.07,38735.0
2023-12-12 15:30:00,37.07,37.07,36.69,36.78,200927.0,37.07,37.07,36.69,36.78,200927.0
2023-12-13 09:30:00,36.79,36.98,36.44,36.52,17810.0,36.79,36.98,36.44,36.52,17810.0
2023-12-13 10:00:00,36.55,36.58,36.2,36.2,27034.0,36.55,36.58,36.2,36.2,27034.0
2023-12-13 10:30:00,36.19,36.2,36.02,36.18,34602.0,36.19,36.2,36.02,36.18,34602.0
2023-12-13 11:00:00,36.21,36.24,36.11,36.13,16755.0,36.21,36.24,36.11,36.13,16755.0
2023-12-13 11:30:00,36.13,36.13,36.0,36.09,30960.0,36.13,36.13,36.0,36.09,30960.0
2023-12-13 12:00:00,36.09,36.23,36.07,36.22,44028.0,36.09,36.23,36.07,36.22,44028.0
2023-12-13 12:30:00,36.22,36.43,36.21,36.42,25007.0,36.22,36.43,36.21,36.42,25007.0
2023-12-13 13:00:00,36.42,36.44,36.18,36.26,27135.0,36.42,36.44,36.18,36.26,27135.0
2023-12-13 13:30:00,36.26,36.31,36.19,36.3,35349.0,36.26,36.31,36.19,36.3,35349.0
2023-12-13 14:00:00,36.31,36.62,36.31,36.53,88325.0,36.31,36.62,36.31,36.53,88325.0
2023-12-13 14:30:00,36.54,37.12,36.45,37.09,80310.0,36.54,37.12,36.45,37.09,80310.0
2023-12-13 15:00:00,37.1,37.25,36.9,37.0,74370.0,37.1,37.25,36.9,37.0,74370.0
2023-12-13 15:30:00,36.98,37.06,36.8,36.99,284992.0,36.98,37.06,36.8,36.99,284992.0
2023-12-14 09:30:00,37.39,37.69,36.8,36.93,91434.0,37.39,37.69,36.8,36.93,91434.0
2023-12-14 10:00:00,36.96,37.01,36.47,36.53,73940.0,36.96,37.01,36.47,36.53,73940.0
2023-12-14 10:30:00,36.53,36.9,36.23,36.71,118659.0,36.53,36.9,36.23,36.71,118659.0
2023-12-14 11:00:00,36.69,36.79,36.57,36.6,40493.0,36.69,36.79,36.57,36.6,40493.0
2023-12-14 11:30:00,36.6,36.66,36.5,36.64,59913.0,36.6,36.66,36.5,36.64,59913.0
2023-12-14 12:00:00,36.63,37.01,36.63,36.82,70395.0,36.63,37.01,36.63,36.82,70395.0
2023-12-14 12:30:00,36.83,36.93,36.62,36.65,54594.0,36.83,36.93,36.62,36.65,54594.0
2023-12-14 13:00:00,36.65,36.75,36.46,36.52,58747.0,36.65,36.75,36.46,36.52,58747.0
2023-12-14 13:30:00,36.52,36.57,36.18,36.28,117525.0,36.52,36.57,36.18,36.28,117525.0
2023-12-14 14:00:00,36.3,36.74,36.3,36.72,77544.0,36.3,36.74,36.3,36.72,77544.0
2023-12-14 14:30:00,36.72,36.9,36.68,36.9,78328.0,36.72,36.9,36.68,36.9,78328.0
2023-12-14 15:00:00,36.89,36.98,36.8,36.93,83284.0,36.89,36.98,36.8,36.93,83284.0
2023-12-14 15:30:00,36.94,37.03,36.86,37.02,373617.0,36.94,37.03,36.86,37.02,373617.0
2023-12-15 09:30:00,37.32,37.32,36.62,36.69,200744.0,37.32,37.32,36.62,36.69,200744.0
2023-12-15 10:00:00,36.72,36.86,36.4,36.84,48930.0,36.72,36.86,36.4,36.84,48930.0
2023-12-15 10:30:00,36.85,36.92,36.58,36.58,35629.0,36.85,36.92,36.58,36.58,35629.0
2023-12-15 11:00:00,36.58,36.79,36.5,36.51,23128.0,36.58,36.79,36.5,36.51,23128.0
2023-12-15 11:30:00,36.5,36.56,36.42,36.52,25407.0,36.5,36.56,36.42,36.52,25407.0
2023-12-15 12:00:00,36.53,36.63,36.49,36.54,33038.0,36.53,36.63,36.49,36.54,33038.0
2023-12-15 12:30:00,36.55,36.61,36.44,36.49,27599.0,36.55,36.61,36.44,36.49,27599.0
2023-12-15 13:00:00,36.48,36.48,36.37,36.44,23169.0,36.48,36.48,36.37,36.44,23169.0
2023-12-15 13:30:00,36.45,36.46,36.21,36.34,44687.0,36.45,36.46,36.21,36.34,44687.0
2023-12-15 14:00:00,36.34,36.58,36.33,36.49,30627.0,36.34,36.58,36.33,36.49,30627.0
2023-12-15 14:30:00,36.48,36.55,36.46,36.53,29217.0,36.48,36.55,36.46,36.53,29217.0
2023-12-15 15:00:00,36.53,36.69,36.49,36.64,132936.0,36.53,36.69,36.49,36.64,132936.0
2023-12-15 15:30:00,36.65,36.7,36.31,36.42,753495.0,36.65,36.7,36.31,36.42,753495.0
2023-12-18 09:30:00,36.98,37.55,36.72,37.46,89985.0,36.98,37.55,36.72,37.46,89985.0
2023-12-18 10:00:00,37.5,38.13,37.5,37.92,247872.0,37.5,38.13,37.5,37.92,247872.0
2023-12-18 10:30:00,37.95,37.99,37.78,37.83,113683.0,37.95,37.99,37.78,37.83,113683.0
2023-12-18 11:00:00,37.83,37.86,37.36,37.38,100248.0,37.83,37.86,37.36,37.38,100248.0
2023-12-18 11:30:00,37.38,37.38,37.25,37.3,47831.0,37.38,37.38,37.25,37.3,47831.0
2023-12-18 12:00:00,37.3,37.5,37.18,37.43,63817.0,37.3,37.5,37.18,37.43,63817.0
2023-12-18 12:30:00,37.45,37.64,37.41,37.43,44950.0,37.45,37.64,37.41,37.43,44950.0
2023-12-18 13:00:00,37.41,37.56,37.38,37.53,89165.0,37.41,37.56,37.38,37.53,89165.0
2023-12-18 13:30:00,37.53,37.57,37.36,37.37,30349.0,37.53,37.57,37.36,37.37,30349.0
2023-12-18 14:00:00,37.37,37.4,37.22,37.23,34671.0,37.37,37.4,37.22,37.23,34671.0
2023-12-18 14:30:00,37.23,37.35,37.19,37.25,59552.0,37.23,37.35,37.19,37.25,59552.0
2023-12-18 15:00:00,37.25,37.34,37.19,37.26,84274.0,37.25,37.34,37.19,37.26,84274.0
2023-12-18 15:30:00,37.27,37.29,37.07,37.15,417715.0,37.27,37.29,37.07,37.15,417715.0
2023-12-19 09:30:00,37.33,37.83,37.3,37.5,57788.0,37.33,37.83,37.3,37.5,57788.0
2023-12-19 10:00:00,37.48,37.56,37.28,37.28,30129.0,37.48,37.56,37.28,37.28,30129.0
2023-12-19 10:30:00,37.27,37.32,37.19,37.29,47760.0,37.27,37.32,37.19,37.29,47760.0
2023-12-19 11:00:00,37.3,37.56,37.26,37.4,23602.0,37.3,37.56,37.26,37.4,23602.0
2023-12-19 11:30:00,37.41,37.51,37.33,37.34,21783.0,37.41,37.51,37.33,37.34,21783.0
2023-12-19 12:00:00,37.34,37.46,37.32,37.45,19100.0,37.34,37.46,37.32,37.45,19100.0
2023-12-19 12:30:00,37.47,37.62,37.47,37.59,21459.0,37.47,37.62,37.47,37.59,21459.0
2023-12-19 13:00:00,37.57,37.71,37.57,37.64,22195.0,37.57,37.71,37.57,37.64,22195.0
2023-12-19 13:30:00,37.66,37.83,37.66,37.8,21671.0,37.66,37.83,37.66,37.8,21671.0
2023-12-19 14:00:00,37.8,37.86,37.75,37.79,25790.0,37.8,37.86,37.75,37.79,25790.0
2023-12-19 14:30:00,37.8,37.83,37.59,37.61,49234.0,37.8,37.83,37.59,37.61,49234.0
2023-12-19 15:00:00,37.6,37.8,37.57,37.78,48906.0,37.6,37.8,37.57,37.78,48906.0
2023-12-19 15:30:00,37.79,37.96,37.61,37.65,240828.0,37.79,37.96,37.61,37.65,240828.0
2023-12-20 09:30:00,37.64,37.77,37.43,37.5,22067.0,37.64,37.77,37.43,37.5,22067.0
2023-12-20 10:00:00,37.48,37.71,37.47,37.49,19181.0,37.48,37.71,37.47,37.49,19181.0
2023-12-20 10:30:00,37.5,37.51,37.37,37.47,35945.0,37.5,37.51,37.37,37.47,35945.0
2023-12-20 11:00:00,37.43,37.47,37.37,37.44,19308.0,37.43,37.47,37.37,37.44,19308.0
2023-12-20 11:30:00,37.43,37.52,37.34,37.34,18774.0,37.43,37.52,37.34,37.34,18774.0
2023-12-20 12:00:00,37.33,37.36,37.26,37.29,27712.0,37.33,37.36,37.26,37.29,27712.0
2023-12-20 12:30:00,37.3,37.48,37.25,37.44,23038.0,37.3,37.48,37.25,37.44,23038.0
2023-12-20 13:00:00,37.46,37.51,37.4,37.49,24673.0,37.46,37.51,37.4,37.49,24673.0
2023-12-20 13:30:00,37.51,37.53,37.37,37.41,25493.0,37.51,37.53,37.37,37.41,25493.0
2023-12-20 14:00:00,37.4,37.54,37.35,37.51,21531.0,37.4,37.54,37.35,37.51,21531.0
2023-12-20 14:30:00,37.51,37.53,37.03,37.09,49726.0,37.51,37.53,37.03,37.09,49726.0
2023-12-20 15:00:00,37.08,37.11,36.59,36.61,131308.0,37.08,37.11,36.59,36.61,131308.0
2023-12-20 15:30:00,36.6,36.75,36.49,36.5,196783.0,36.6,36.75,36.49,36.5,196783.0
2023-12-21 09:30:00,36.87,37.23,36.76,36.86,37894.0,36.87,37.23,36.76,36.86,37894.0
2023-12-21 10:00:00,36.85,36.93,36.67,36.71,87391.0,36.85,36.93,36.67,36.71,87391.0
2023-12-21 10:30:00,36.71,36.77,36.57,36.62,32578.0,36.71,36.77,36.57,36.62,32578.0
2023-12-21 11:00:00,36.63,36.66,36.51,36.61,24199.0,36.63,36.66,36.51,36.61,24199.0
2023-12-21 11:30:00,36.61,36.61,36.46,36.48,43038.0,36.61,36.61,36.46,36.48,43038.0
2023-12-21 12:00:00,36.48,36.51,36.34,36.45,52971.0,36.48,36.51,36.34,36.45,52971.0
2023-12-21 12:30:00,36.44,36.55,36.43,36.49,37673.0,36.44,36.55,36.43,36.49,37673.0
2023-12-21 13:00:00,36.5,36.53,36.38,36.45,37497.0,36.5,36.53,36.38,36.45,37497.0
2023-12-21 13:30:00,36.45,36.52,36.42,36.45,36225.0,36.45,36.52,36.42,36.45,36225.0
2023-12-21 14:00:00,36.46,36.63,36.35,36.56,50377.0,36.46,36.63,36.35,36.56,50377.0
2023-12-21 14:30:00,36.57,36.64,36.53,36.54,38081.0,36.57,36.64,36.53,36.54,38081.0
2023-12-21 15:00:00,36.55,36.63,36.53,36.6,50326.0,36.55,36.63,36.53,36.6,50326.0
2023-12-21 15:30:00,36.62,36.85,36.6,36.79,184679.0,36.62,36.85,36.6,36.79,184679.0
2023-12-22 09:30:00,36.0,36.79,35.3,36.63,104222.0,36.0,36.79,35.3,36.63,104222.0
2023-12-22 10:00:00,36.64,36.72,36.47,36.7,34253.0,36.64,36.72,36.47,36.7,34253.0
2023-12-22 10:30:00,36.73,36.87,36.66,36.66,28232.0,36.73,36.87,36.66,36.66,28232.0
2023-12-22 11:00:00,36.65,36.8,36.57,36.66,23629.0,36.65,36.8,36.57,36.66,23629.0
2023-12-22 11:30:00,36.67,36.76,36.67,36.73,20630.0,36.67,36.76,36.67,36.73,20630.0
2023-12-22 12:00:00,36.73,36.8,36.68,36.74,17412.0,36.73,36.8,36.68,36.74,17412.0
2023-12-22 12:30:00,36.74,36.88,36.69,36.84,20129.0,36.74,36.88,36.69,36.84,20129.0
2023-12-22 13:00:00,36.84,36.85,36.71,36.72,16087.0,36.84,36.85,36.71,36.72,16087.0
2023-12-22 13:30:00,36.72,36.84,36.67,36.72,21809.0,36.72,36.84,36.67,36.72,21809.0
2023-12-22 14:00:00,36.72,36.76,36.44,36.47,51321.0,36.72,36.76,36.44,36.47,51321.0
2023-12-22 14:30:00,36.42,36.73,36.41,36.68,39705.0,36.42,36.73,36.41,36.68,39705.0
2023-12-22 15:00:00,36.7,36.73,36.49,36.57,55516.0,36.7,36.73,36.49,36.57,55516.0
2023-12-22 15:30:00,36.59,36.59,36.23,36.26,268673.0,36.59,36.59,36.23,36.26,268673.0
2023-12-26 09:30:00,36.57,36.71,36.45,36.5,24921.0,36.57,36.71,36.45,36.5,24921.0
2023-12-26 10:00:00,36.51,36.52,36.34,36.35,25678.0,36.51,36.52,36.34,36.35,25678.0
2023-12-26 10:30:00,36.36,36.41,36.16,36.17,40345.0,36.36,36.41,36.16,36.17,40345.0
2023-12-26 11:00:00,36.18,36.3,36.12,36.24,27579.0,36.18,36.3,36.12,36.24,27579.0
2023-12-26 11:30:00,36.24,36.33,36.2,36.27,22381.0,36.24,36.33,36.2,36.27,22381.0
2023-12-26 12:00:00,36.26,36.31,36.19,36.2,29800.0,36.26,36.31,36.19,36.2,29800.0
2023-12-26 12:30:00,36.2,36.35,36.18,36.27,36229.0,36.2,36.35,36.18,36.27,36229.0
2023-12-26 13:00:00,36.27,36.41,36.27,36.4,13466.0,36.27,36.41,36.27,36.4,13466.0
2023-12-26 13:30:00,36.39,36.4,36.29,36.35,19239.0,36.39,36.4,36.29,36.35,19239.0
2023-12-26 14:00:00,36.35,36.35,36.25,36.3,23081.0,36.35,36.35,36.25,36.3,23081.0
2023-12-26 14:30:00,36.3,36.48,36.26,36.48,54651.0,36.3,36.48,36.26,36.48,54651.0
2023-12-26 15:00:00,36.47,36.56,36.39,36.41,84297.0,36.47,36.56,36.39,36.41,84297.0
2023-12-26 15:30:00,36.39,36.41,36.12,36.14,260941.0,36.39,36.41,36.12,36.14,260941.0
2023-12-27 09:30:00,36.41,36.41,35.97,36.1,32197.0,36.41,36.41,35.97,36.1,32197.0
2023-12-27 10:00:00,36.15,36.38,36.15,36.37,51561.0,36.15,36.38,36.15,36.37,51561.0
2023-12-27 10:30:00,36.37,36.43,36.24,36.25,69323.0,36.37,36.43,36.24,36.25,69323.0
2023-12-27 11:00:00,36.24,36.32,36.08,36.29,30281.0,36.24,36.32,36.08,36.29,30281.0
2023-12-27 11:30:00,36.28,36.32,36.16,36.17,20857.0,36.28,36.32,36.16,36.17,20857.0
2023-12-27 12:00:00,36.14,36.32,36.14,36.22,20459.0,36.14,36.32,36.14,36.22,20459.0
2023-12-27 12:30:00,36.21,36.25,36.13,36.16,18972.0,36.21,36.25,36.13,36.16,18972.0
2023-12-27 13:00:00,36.16,36.41,36.16,36.33,33872.0,36.16,36.41,36.16,36.33,33872.0
2023-12-27 13:30:00,36.33,36.42,36.27,36.27,45984.0,36.33,36.42,36.27,36.27,45984.0
2023-12-27 14:00:00,36.27,36.32,36.17,36.31,30423.0,36.27,36.32,36.17,36.31,30423.0
2023-12-27 14:30:00,36.31,36.36,36.25,36.32,32734.0,36.31,36.36,36.25,36.32,32734.0
2023-12-27 15:00:00,36.31,36.33,36.15,36.18,37789.0,36.31,36.33,36.15,36.18,37789.0
2023-12-27 15:30:00,36.17,36.17,36.03,36.14,218893.0,36.17,36.17,36.03,36.14,218893.0
2023-12-28 09:30:00,35.8,36.05,35.79,35.85,34286.0,35.8,36.05,35.79,35.85,34286.0
2023-12-28 10:00:00,35.83,36.24,35.82,36.17,47730.0,35.83,36.24,35.82,36.17,47730.0
2023-12-28 10:30:00,36.17,36.26,36.09,36.25,32699.0,36.17,36.26,36.09,36.25,32699.0
2023-12-28 11:00:00,36.26,36.38,36.16,36.2,32186.0,36.26,36.38,36.16,36.2,32186.0
2023-12-28 11:30:00,36.23,36.33,36.23,36.24,22525.0,36.23,36.33,36.23,36.24,22525.0
2023-12-28 12:00:00,36.23,36.27,36.16,36.16,27372.0,36.23,36.27,36.16,36.16,27372.0
2023-12-28 12:30:00,36.16,36.24,36.11,36.21,26572.0,36.16,36.24,36.11,36.21,26572.0
2023-12-28 13:00:00,36.23,36.34,36.16,36.33,44377.0,36.23,36.34,36.16,36.33,44377.0
2023-12-28 13:30:00,36.32,36.39,36.27,36.27,53530.0,36.32,36.39,36.27,36.27,53530.0
2023-12-28 14:00:00,36.27,36.32,36.25,36.28,55210.0,36.27,36.32,36.25,36.28,55210.0
2023-12-28 14:30:00,36.29,36.34,36.27,36.32,45499.0,36.29,36.34,36.27,36.32,45499.0
2023-12-28 15:00:00,36.31,36.35,36.25,36.27,83448.0,36.31,36.35,36.25,36.27,83448.0
2023-12-28 15:30:00,36.28,36.37,36.19,36.36,290840.0,36.28,36.37,36.19,36.36,290840.0
2023-12-29 09:30:00,36.32,36.51,36.22,36.22,139959.0,36.32,36.51,36.22,36.22,139959.0
2023-12-29 10:00:00,36.22,36.24,36.04,36.13,47074.0,36.22,36.24,36.04,36.13,47074.0
2023-12-29 10:30:00,36.12,36.13,35.99,36.04,167043.0,36.12,36.13,35.99,36.04,167043.0
2023-12-29 11:00:00,36.05,36.1,35.95,35.95,34983.0,36.05,36.1,35.95,35.95,34983.0
2023-12-29 11:30:00,35.94,36.05,35.93,36.01,22593.0,35.94,36.05,35.93,36.01,22593.0
2023-12-29 12:00:00,36.02,36.04,35.82,35.82,38817.0,36.02,36.04,35.82,35.82,38817.0
2023-12-29 12:30:00,35.82,35.88,35.77,35.87,23296.0,35.82,35.88,35.77,35.87,23296.0
2023-12-29 13:00:00,35.87,35.91,35.78,35.8,20209.0,35.87,35.91,35.78,35.8,20209.0
2023-12-29 13:30:00,35.8,35.88,35.78,35.78,18137.0,35.8,35.88,35.78,35.78,18137.0
2023-12-29 14:00:00,35.78,35.79,35.58,35.58,40987.0,35.78,35.79,35.58,35.58,40987.0
2023-12-29 14:30:00,35.59,35.69,35.58,35.69,49026.0,35.59,35.69,35.58,35.69,49026.0
2023-12-29 15:00:00,35.69,35.83,35.6,35.79,70573.0,35.69,35.83,35.6,35.79,70573.0
2023-12-29 15:30:00,35.79,35.87,35.6,35.7,494789.0,35.79,35.87,35.6,35.7,494789.0
2024-01-02 09:30:00,35.49,35.85,35.24,35.84,27999.0,35.49,35.85,35.24,35.84,27999.0
2024-01-02 10:00:00,35.85,35.95,35.45,35.55,45378.0,35.85,35.95,35.45,35.55,45378.0
2024-01-02 10:30:00,35.56,35.63,35.36,35.59,63428.0,35.56,35.63,35.36,35.59,63428.0
2024-01-02 11:00:00,35.59,35.86,35.58,35.79,29408.0,35.59,35.86,35.58,35.79,29408.0
2024-01-02 11:30:00,35.8,36.13,35.78,36.13,31982.0,35.8,36.13,35.78,36.13,31982.0
2024-01-02 12:00:00,36.13,36.16,36.04,36.1,51027.0,36.13,36.16,36.04,36.1,51027.0
2024-01-02 12:30:00,36.07,36.12,35.99,36.01,31069.0,36.07,36.12,35.99,36.01,31069.0
2024-01-02 13:00:00,36.01,36.07,35.95,36.02,37468.0,36.01,36.07,35.95,36.02,37468.0
2024-01-02 13:30:00,36.01,36.08,35.99,36.0,29330.0,36.01,36.08,35.99,36.0,29330.0
2024-01-02 14:00:00,36.0,36.01,35.73,35.8,38433.0,36.0,36.01,35.73,35.8,38433.0
2024-01-02 14:30:00,35.8,35.8,35.64,35.68,45703.0,35.8,35.8,35.64,35.68,45703.0
2024-01-02 15:00:00,35.69,35.72,35.61,35.69,66676.0,35.69,35.72,35.61,35.69,66676.0
2024-01-02 15:30:00,35.68,35.77,35.57,35.73,165590.0,35.68,35.77,35.57,35.73,165590.0
2024-01-03 09:30:00,35.32,35.44,34.96,35.17,92889.0,35.32,35.44,34.96,35.17,92889.0
2024-01-03 10:00:00,35.17,35.47,34.46,34.61,218915.0,35.17,35.47,34.46,34.61,218915.0
2024-01-03 10:30:00,34.62,34.76,34.34,34.49,102144.0,34.62,34.76,34.34,34.49,102144.0
2024-01-03 11:00:00,34.5,34.86,34.44,34.8,61442.0,34.5,34.86,34.44,34.8,61442.0
2024-01-03 11:30:00,34.8,34.88,34.55,34.61,34553.0,34.8,34.88,34.55,34.61,34553.0
2024-01-03 12:00:00,34.6,34.61,34.49,34.61,22380.0,34.6,34.61,34.49,34.61,22380.0
2024-01-03 12:30:00,34.59,34.95,34.54,34.89,48121.0,34.59,34.95,34.54,34.89,48121.0
2024-01-03 13:00:00,34.88,35.02,34.77,35.0,40101.0,34.88,35.02,34.77,35.0,40101.0
2024-01-03 13:30:00,34.99,35.04,34.89,34.96,49147.0,34.99,35.04,34.89,34.96,49147.0
2024-01-03 14:00:00,34.95,35.02,34.8,35.01,46524.0,34.95,35.02,34.8,35.01,46524.0
2024-01-03 14:30:00,35.03,35.09,34.86,34.91,69184.0,35.03,35.09,34.86,34.91,69184.0
2024-01-03 15:00:00,34.91,34.91,34.42,34.48,68904.0,34.91,34.91,34.42,34.48,68904.0
2024-01-03 15:30:00,34.48,34.71,34.47,34.63,446675.0,34.48,34.71,34.47,34.63,446675.0
2024-01-04 09:30:00,34.75,35.09,34.61,34.99,73534.0,34.75,35.09,34.61,34.99,73534.0
2024-01-04 10:00:00,35.02,35.34,35.02,35.12,43625.0,35.02,35.34,35.02,35.12,43625.0
2024-01-04 10:30:00,35.13,35.22,35.08,35.11,58766.0,35.13,35.22,35.08,35.11,58766.0
2024-01-04 11:00:00,35.09,35.12,34.99,35.0,23622.0,35.09,35.12,34.99,35.0,23622.0
2024-01-04 11:30:00,34.98,35.02,34.77,34.85,17949.0,34.98,35.02,34.77,34.85,17949.0
2024-01-04 12:00:00,34.84,34.96,34.82,34.92,23242.0,34.84,34.96,34.82,34.92,23242.0
2024-01-04 12:30:00,34.94,35.07,34.82,35.05,32640.0,34.94,35.07,34.82,35.05,32640.0
2024-01-04 13:00:00,35.05,35.17,34.98,35.14,33084.0,35.05,35.17,34.98,35.14,33084.0
2024-01-04 13:30:00,35.15,35.22,35.11,35.12,37628.0,35.15,35.22,35.11,35.12,37628.0
2024-01-04 14:00:00,35.13,35.16,35.06,35.08,29041.0,35.13,35.16,35.06,35.08,29041.0
2024-01-04 14:30:00,35.07,35.21,35.0,35.2,40005.0,35.07,35.21,35.0,35.2,40005.0
2024-01-04 15:00:00,35.21,35.38,35.17,35.37,131613.0,35.21,35.38,35.17,35.37,131613.0
2024-01-04 15:30:00,35.36,35.4,34.89,35.03,346599.0,35.36,35.4,34.89,35.03,346599.0
2024-01-05 09:30:00,34.92,35.39,34.82,35.17,60515.0,34.92,35.39,34.82,35.17,60515.0
2024-01-05 10:00:00,35.23,35.52,35.21,35.33,48266.0,35.23,35.52,35.21,35.33,48266.0
2024-01-05 10:30:00,35.34,35.52,35.32,35.47,65656.0,35.34,35.52,35.32,35.47,65656.0
2024-01-05 11:00:00,35.45,35.47,34.96,34.99,182415.0,35.45,35.47,34.96,34.99,182415.0
2024-01-05 11:30:00,34.99,35.01,34.74,34.8,64240.0,34.99,35.01,34.74,34.8,64240.0
2024-01-05 12:00:00,34.8,34.83,34.66,34.75,47406.0,34.8,34.83,34.66,34.75,47406.0
2024-01-05 12:30:00,34.75,34.81,34.71,34.78,50601.0,34.75,34.81,34.71,34.78,50601.0
2024-01-05 13:00:00,34.78,34.94,34.66,34.72,66138.0,34.78,34.94,34.66,34.72,66138.0
2024-01-05 13:30:00,34.73,34.74,34.57,34.57,49535.0,34.73,34.74,34.57,34.57,49535.0
2024-01-05 14:00:00,34.57,34.67,34.57,34.59,41827.0,34.57,34.67,34.57,34.59,41827.0
2024-01-05 14:30:00,34.59,34.59,34.25,34.37,215038.0,34.59,34.59,34.25,34.37,215038.0
2024-01-05 15:00:00,34.37,34.51,34.31,34.39,153307.0,34.37,34.51,34.31,34.39,153307.0
2024-01-05 15:30:00,34.37,34.44,34.28,34.35,438879.0,34.37,34.44,34.28,34.35,438879.0
2024-01-08 09:30:00,34.35,35.07,34.35,35.06,45471.0,34.35,35.07,34.35,35.06,45471.0
2024-01-08 10:00:00,35.08,35.72,35.07,35.71,218024.0,35.08,35.72,35.07,35.71,218024.0
2024-01-08 10:30:00,35.73,35.98,35.64,35.9,72289.0,35.73,35.98,35.64,35.9,72289.0
2024-01-08 11:00:00,35.91,35.97,35.56,35.67,35820.0,35.91,35.97,35.56,35.67,35820.0
2024-01-08 11:30:00,35.66,35.75,35.51,35.59,59601.0,35.66,35.75,35.51,35.59,59601.0
2024-01-08 12:00:00,35.61,35.61,35.37,35.5,43771.0,35.61,35.61,35.37,35.5,43771.0
2024-01-08 12:30:00,35.51,35.66,35.49,35.56,29291.0,35.51,35.66,35.49,35.56,29291.0
2024-01-08 13:00:00,35.57,35.59,35.47,35.51,27996.0,35.57,35.59,35.47,35.51,27996.0
2024-01-08 13:30:00,35.52,35.56,35.43,35.5,77428.0,35.52,35.56,35.43,35.5,77428.0
2024-01-08 14:00:00,35.5,35.61,35.47,35.55,45805.0,35.5,35.61,35.47,35.55,45805.0
2024-01-08 14:30:00,35.56,35.58,35.44,35.49,44964.0,35.56,35.58,35.44,35.49,44964.0
2024-01-08 15:00:00,35.48,35.69,35.42,35.69,68802.0,35.48,35.69,35.42,35.69,68802.0
2024-01-08 15:30:00,35.69,35.9,35.63,35.89,338585.0,35.69,35.9,35.63,35.89,338585.0
2024-01-09 09:30:00,38.43,39.23,37.75,39.17,532088.0,38.43,39.23,37.75,39.17,532088.0
2024-01-09 10:00:00,39.18,39.71,39.13,39.49,359891.0,39.18,39.71,39.13,39.49,359891.0
2024-01-09 10:30:00,39.48,39.57,39.12,39.3,274019.0,39.48,39.57,39.12,39.3,274019.0
2024-01-09 11:00:00,39.3,39.43,38.78,39.14,204912.0,39.3,39.43,38.78,39.14,204912.0
2024-01-09 11:30:00,39.15,39.28,38.74,38.74,137147.0,39.15,39.28,38.74,38.74,137147.0
2024-01-09 12:00:00,38.73,38.87,38.54,38.73,122497.0,38.73,38.87,38.54,38.73,122497.0
2024-01-09 12:30:00,38.73,38.8,38.3,38.63,143280.0,38.73,38.8,38.3,38.63,143280.0
2024-01-09 13:00:00,38.62,38.75,38.39,38.39,91663.0,38.62,38.75,38.39,38.39,91663.0
2024-01-09 13:30:00,38.4,38.48,38.3,38.44,93363.0,38.4,38.48,38.3,38.44,93363.0
2024-01-09 14:00:00,38.45,38.59,38.37,38.52,205129.0,38.45,38.59,38.37,38.52,205129.0
2024-01-09 14:30:00,38.52,38.66,38.43,38.51,183658.0,38.52,38.66,38.43,38.51,183658.0
2024-01-09 15:00:00,38.52,38.72,38.5,38.52,189351.0,38.52,38.72,38.5,38.52,189351.0
2024-01-09 15:30:00,38.52,38.96,38.43,38.66,914083.0,38.52,38.96,38.43,38.66,914083.0
2024-01-10 09:30:00,38.76,38.76,38.22,38.55,101848.0,38.76,38.76,38.22,38.55,101848.0
2024-01-10 10:00:00,38.54,38.81,38.22,38.76,86805.0,38.54,38.81,38.22,38.76,86805.0
2024-01-10 10:30:00,38.76,38.78,38.55,38.62,70111.0,38.76,38.78,38.55,38.62,70111.0
2024-01-10 11:00:00,38.61,38.7,38.28,38.56,64021.0,38.61,38.7,38.28,38.56,64021.0
2024-01-10 11:30:00,38.55,38.67,38.54,38.67,37679.0,38.55,38.67,38.54,38.67,37679.0
2024-01-10 12:00:00,38.68,38.83,38.64,38.67,36168.0,38.68,38.83,38.64,38.67,36168.0
2024-01-10 12:30:00,38.67,38.83,38.62,38.81,25120.0,38.67,38.83,38.62,38.81,25120.0
2024-01-10 13:00:00,38.81,38.99,38.77,38.83,47993.0,38.81,38.99,38.77,38.83,47993.0
2024-01-10 13:30:00,38.83,38.88,38.62,38.66,39772.0,38.83,38.88,38.62,38.66,39772.0
2024-01-10 14:00:00,38.67,38.78,38.62,38.62,54599.0,38.67,38.78,38.62,38.62,54599.0
2024-01-10 14:30:00,38.63,38.7,38.57,38.66,48677.0,38.63,38.7,38.57,38.66,48677.0
2024-01-10 15:00:00,38.67,38.75,38.59,38.65,85920.0,38.67,38.75,38.59,38.65,85920.0
2024-01-10 15:30:00,38.66,38.72,38.26,38.4,424139.0,38.66,38.72,38.26,38.4,424139.0
2024-01-11 09:30:00,38.46,38.56,37.92,38.38,86949.0,38.46,38.56,37.92,38.38,86949.0
2024-01-11 10:00:00,38.38,38.38,37.57,38.1,135060.0,38.38,38.38,37.57,38.1,135060.0
2024-01-11 10:30:00,38.13,38.24,37.97,38.03,56464.0,38.13,38.24,37.97,38.03,56464.0
2024-01-11 11:00:00,38.02,38.11,37.96,37.96,55689.0,38.02,38.11,37.96,37.96,55689.0
2024-01-11 11:30:00,37.94,38.11,37.86,37.94,39071.0,37.94,38.11,37.86,37.94,39071.0
2024-01-11 12:00:00,37.93,38.13,37.89,38.05,71010.0,37.93,38.13,37.89,38.05,71010.0
2024-01-11 12:30:00,38.05,38.23,37.93,38.23,39743.0,38.05,38.23,37.93,38.23,39743.0
2024-01-11 13:00:00,38.22,38.43,38.19,38.3,45834.0,38.22,38.43,38.19,38.3,45834.0
2024-01-11 13:30:00,38.3,38.47,38.26,38.45,42734.0,38.3,38.47,38.26,38.45,42734.0
2024-01-11 14:00:00,38.46,38.58,38.4,38.57,50530.0,38.46,38.58,38.4,38.57,50530.0
2024-01-11 14:30:00,38.57,38.66,38.51,38.61,61278.0,38.57,38.66,38.51,38.61,61278.0
2024-01-11 15:00:00,38.62,38.76,38.54,38.76,75747.0,38.62,38.76,38.54,38.76,75747.0
2024-01-11 15:30:00,38.76,38.87,38.69,38.86,278462.0,38.76,38.87,38.69,38.86,278462.0
2024-01-12 09:30:00,38.99,39.32,38.86,38.99,39481.0,38.99,39.32,38.86,38.99,39481.0
2024-01-12 10:00:00,38.96,38.96,38.69,38.8,40748.0,38.96,38.96,38.69,38.8,40748.0
2024-01-12 10:30:00,38.81,38.81,38.46,38.58,36191.0,38.81,38.81,38.46,38.58,36191.0
2024-01-12 11:00:00,38.55,38.94,38.52,38.93,27169.0,38.55,38.94,38.52,38.93,27169.0
2024-01-12 11:30:00,38.94,39.05,38.91,39.04,45559.0,38.94,39.05,38.91,39.04,45559.0
2024-01-12 12:00:00,39.04,39.1,38.83,39.02,31816.0,39.04,39.1,38.83,39.02,31816.0
2024-01-12 12:30:00,39.02,39.11,38.99,39.06,29808.0,39.02,39.11,38.99,39.06,29808.0
2024-01-12 13:00:00,39.06,39.21,39.06,39.21,34375.0,39.06,39.21,39.06,39.21,34375.0
2024-01-12 13:30:00,39.2,39.21,38.99,39.05,29364.0,39.2,39.21,38.99,39.05,29364.0
2024-01-12 14:00:00,39.05,39.13,38.98,39.12,46316.0,39.05,39.13,38.98,39.12,46316.0
2024-01-12 14:30:00,39.12,39.14,39.05,39.06,41668.0,39.12,39.14,39.05,39.06,41668.0
2024-01-12 15:00:00,39.06,39.16,38.92,39.16,58354.0,39.06,39.16,38.92,39.16,58354.0
2024-01-12 15:30:00,39.15,39.21,39.06,39.11,207761.0,39.15,39.21,39.06,39.11,207761.0
2024-01-16 09:30:00,38.73,38.92,38.43,38.55,60618.0,38.73,38.92,38.43,38.55,60618.0
2024-01-16 10:00:00,38.55,38.76,38.29,38.74,37521.0,38.55,38.76,38.29,38.74,37521.0
2024-01-16 10:30:00,38.76,38.92,38.75,38.84,37686.0,38.76,38.92,38.75,38.84,37686.0
2024-01-16 11:00:00,38.8,38.87,38.51,38.83,46671.0,38.8,38.87,38.51,38.83,46671.0
2024-01-16 11:30:00,38.84,38.9,38.67,38.71,35197.0,38.84,38.9,38.67,38.71,35197.0
2024-01-16 12:00:00,38.71,38.93,38.69,38.88,29737.0,38.71,38.93,38.69,38.88,29737.0
2024-01-16 12:30:00,38.88,38.95,38.86,38.9,35239.0,38.88,38.95,38.86,38.9,35239.0
2024-01-16 13:00:00,38.9,39.04,38.86,39.04,31295.0,38.9,39.04,38.86,39.04,31295.0
2024-01-16 13:30:00,39.05,39.06,38.91,39.01,32973.0,39.05,39.06,38.91,39.01,32973.0
2024-01-16 14:00:00,39.0,39.1,38.9,38.96,38486.0,39.0,39.1,38.9,38.96,38486.0
2024-01-16 14:30:00,38.96,39.12,38.95,39.1,45790.0,38.96,39.12,38.95,39.1,45790.0
2024-01-16 15:00:00,39.12,39.28,39.12,39.15,127464.0,39.12,39.28,39.12,39.15,127464.0
2024-01-16 15:30:00,39.16,39.31,39.11,39.3,276214.0,39.16,39.31,39.11,39.3,276214.0
2024-01-17 09:30:00,39.09,39.15,38.66,38.71,52238.0,39.09,39.15,38.66,38.71,52238.0
2024-01-17 10:00:00,38.69,38.79,38.62,38.62,38398.0,38.69,38.79,38.62,38.62,38398.0
2024-01-17 10:30:00,38.61,38.84,38.55,38.73,45161.0,38.61,38.84,38.55,38.73,45161.0
2024-01-17 11:00:00,38.76,38.78,38.57,38.78,49107.0,38.76,38.78,38.57,38.78,49107.0
2024-01-17 11:30:00,38.77,39.0,38.77,39.0,39876.0,38.77,39.0,38.77,39.0,39876.0
2024-01-17 12:00:00,39.01,39.14,39.0,39.04,29254.0,39.01,39.14,39.0,39.04,29254.0
2024-01-17 12:30:00,39.02,39.08,38.89,39.03,35714.0,39.02,39.08,38.89,39.03,35714.0
2024-01-17 13:00:00,39.04,39.14,38.93,39.05,38487.0,39.04,39.14,38.93,39.05,38487.0
2024-01-17 13:30:00,39.03,39.04,38.85,38.91,21201.0,39.03,39.04,38.85,38.91,21201.0
2024-01-17 14:00:00,38.93,39.05,38.9,38.99,20055.0,38.93,39.05,38.9,38.99,20055.0
2024-01-17 14:30:00,39.0,39.19,38.99,39.04,40983.0,39.0,39.19,38.99,39.04,40983.0
2024-01-17 15:00:00,39.05,39.08,38.96,39.01,23475.0,39.05,39.08,38.96,39.01,23475.0
2024-01-17 15:30:00,39.01,39.2,39.0,39.19,142230.0,39.01,39.2,39.0,39.19,142230.0
2024-01-18 09:30:00,39.36,39.63,39.15,39.39,61609.0,39.36,39.63,39.15,39.39,61609.0
2024-01-18 10:00:00,39.37,39.78,39.32,39.64,266011.0,39.37,39.78,39.32,39.64,266011.0
2024-01-18 10:30:00,39.66,39.75,39.3,39.32,91137.0,39.66,39.75,39.3,39.32,91137.0
2024-01-18 11:00:00,39.31,39.31,38.95,39.11,47898.0,39.31,39.31,38.95,39.11,47898.0
2024-01-18 11:30:00,39.13,39.19,38.92,39.05,28064.0,39.13,39.19,38.92,39.05,28064.0
2024-01-18 12:00:00,39.06,39.08,38.95,39.01,16767.0,39.06,39.08,38.95,39.01,16767.0
2024-01-18 12:30:00,39.01,39.06,38.93,38.99,28084.0,39.01,39.06,38.93,38.99,28084.0
2024-01-18 13:00:00,38.99,38.99,38.74,38.75,35132.0,38.99,38.99,38.74,38.75,35132.0
2024-01-18 13:30:00,38.75,38.82,38.72,38.79,18518.0,38.75,38.82,38.72,38.79,18518.0
2024-01-18 14:00:00,38.77,38.92,38.77,38.89,27931.0,38.77,38.92,38.77,38.89,27931.0
2024-01-18 14:30:00,38.89,38.94,38.8,38.88,27286.0,38.89,38.94,38.8,38.88,27286.0
2024-01-18 15:00:00,38.88,38.98,38.84,38.97,33735.0,38.88,38.98,38.84,38.97,33735.0
2024-01-18 15:30:00,38.98,39.12,38.9,39.12,230203.0,38.98,39.12,38.9,39.12,230203.0
2024-01-19 09:30:00,39.36,39.48,38.76,39.0,56320.0,39.36,39.48,38.76,39.0,56320.0
2024-01-19 10:00:00,39.03,39.08,38.79,39.02,18262.0,39.03,39.08,38.79,39.02,18262.0
2024-01-19 10:30:00,39.02,39.43,38.95,39.43,64909.0,39.02,39.43,38.95,39.43,64909.0
2024-01-19 11:00:00,39.43,39.69,39.38,39.63,48646.0,39.43,39.69,39.38,39.63,48646.0
2024-01-19 11:30:00,39.63,39.67,39.5,39.63,29001.0,39.63,39.67,39.5,39.63,29001.0
2024-01-19 12:00:00,39.62,39.63,39.42,39.55,26489.0,39.62,39.63,39.42,39.55,26489.0
2024-01-19 12:30:00,39.55,39.71,39.45,39.68,22233.0,39.55,39.71,39.45,39.68,22233.0
2024-01-19 13:00:00,39.68,39.77,39.61,39.7,35314.0,39.68,39.77,39.61,39.7,35314.0
2024-01-19 13:30:00,39.7,39.76,39.65,39.76,15533.0,39.7,39.76,39.65,39.76,15533.0
2024-01-19 14:00:00,39.76,40.01,39.71,39.98,66946.0,39.76,40.01,39.71,39.98,66946.0
2024-01-19 14:30:00,40.0,40.04,39.79,39.87,41639.0,40.0,40.04,39.79,39.87,41639.0
2024-01-19 15:00:00,39.85,39.88,39.69,39.83,27057.0,39.85,39.88,39.69,39.83,27057.0
2024-01-19 15:30:00,39.82,39.93,39.79,39.87,214998.0,39.82,39.93,39.79,39.87,214998.0
2024-01-22 09:30:00,40.18,40.54,39.9,40.3,92516.0,40.18,40.54,39.9,40.3,92516.0
2024-01-22 10:00:00,40.32,40.4,39.98,40.14,62992.0,40.32,40.4,39.98,40.14,62992.0
2024-01-22 10:30:00,40.14,40.39,40.08,40.33,93731.0,40.14,40.39,40.08,40.33,93731.0
2024-01-22 11:00:00,40.3,40.57,40.28,40.48,35302.0,40.3,40.57,40.28,40.48,35302.0
2024-01-22 11:30:00,40.48,40.52,40.24,40.29,37812.0,40.48,40.52,40.24,40.29,37812.0
2024-01-22 12:00:00,40.3,40.41,40.27,40.35,76630.0,40.3,40.41,40.27,40.35,76630.0
2024-01-22 12:30:00,40.35,40.55,40.31,40.46,43192.0,40.35,40.55,40.31,40.46,43192.0
2024-01-22 13:00:00,40.45,40.5,40.33,40.34,26825.0,40.45,40.5,40.33,40.34,26825.0
2024-01-22 13:30:00,40.36,40.44,40.24,40.35,33278.0,40.36,40.44,40.24,40.35,33278.0
2024-01-22 14:00:00,40.34,40.45,40.18,40.31,40394.0,40.34,40.45,40.18,40.31,40394.0
2024-01-22 14:30:00,40.31,40.36,40.26,40.34,29648.0,40.31,40.36,40.26,40.34,29648.0
2024-01-22 15:00:00,40.34,40.44,40.27,40.42,43835.0,40.34,40.44,40.27,40.42,43835.0
2024-01-22 15:30:00,40.43,40.49,40.33,40.46,223265.0,40.43,40.49,40.33,40.46,223265.0
2024-01-23 09:30:00,40.74,40.95,40.32,40.59,73609.0,40.74,40.95,40.32,40.59,73609.0
2024-01-23 10:00:00,40.6,40.63,40.36,40.4,25096.0,40.6,40.63,40.36,40.4,25096.0
2024-01-23 10:30:00,40.4,40.4,40.0,40.01,27991.0,40.4,40.4,40.0,40.01,27991.0
2024-01-23 11:00:00,40.01,40.13,39.84,39.9,37026.0,40.01,40.13,39.84,39.9,37026.0
2024-01-23 11:30:00,39.91,40.05,39.82,39.97,24076.0,39.91,40.05,39.82,39.97,24076.0
2024-01-23 12:00:00,39.98,39.99,39.83,39.95,27774.0,39.98,39.99,39.83,39.95,27774.0
2024-01-23 12:30:00,39.95,39.98,39.84,39.94,20213.0,39.95,39.98,39.84,39.94,20213.0
2024-01-23 13:00:00,39.93,40.0,39.82,39.83,18099.0,39.93,40.0,39.82,39.83,18099.0
2024-01-23 13:30:00,39.83,40.03,39.78,39.95,22078.0,39.83,40.03,39.78,39.95,22078.0
2024-01-23 14:00:00,39.94,39.98,39.84,39.9,20366.0,39.94,39.98,39.84,39.9,20366.0
2024-01-23 14:30:00,39.91,39.96,39.87,39.95,25649.0,39.91,39.96,39.87,39.95,25649.0
2024-01-23 15:00:00,39.96,40.03,39.86,39.98,33469.0,39.96,40.03,39.86,39.98,33469.0
2024-01-23 15:30:00,39.97,40.06,39.95,40.01,199367.0,39.97,40.06,39.95,40.01,199367.0
2024-01-24 09:30:00,40.23,40.41,39.99,40.06,37667.0,40.23,40.41,39.99,40.06,37667.0
2024-01-24 10:00:00,40.03,40.03,39.7,39.87,31253.0,40.03,40.03,39.7,39.87,31253.0
2024-01-24 10:30:00,39.83,40.02,39.74,39.87,34647.0,39.83,40.02,39.74,39.87,34647.0
2024-01-24 11:00:00,39.88,39.91,39.75,39.82,31028.0,39.88,39.91,39.75,39.82,31028.0
2024-01-24 11:30:00,39.81,39.9,39.77,39.88,39206.0,39.81,39.9,39.77,39.88,39206.0
2024-01-24 12:00:00,39.88,39.88,39.64,39.67,27209.0,39.88,39.88,39.64,39.67,27209.0
2024-01-24 12:30:00,39.68,39.71,39.59,39.68,23016.0,39.68,39.71,39.59,39.68,23016.0
2024-01-24 13:00:00,39.7,39.74,39.45,39.52,34834.0,39.7,39.74,39.45,39.52,34834.0
2024-01-24 13:30:00,39.53,39.53,39.33,39.44,28450.0,39.53,39.53,39.33,39.44,28450.0
2024-01-24 14:00:00,39.44,39.45,39.12,39.13,37455.0,39.44,39.45,39.12,39.13,37455.0
2024-01-24 14:30:00,39.14,39.21,39.09,39.19,41939.0,39.14,39.21,39.09,39.19,41939.0
2024-01-24 15:00:00,39.19,39.2,39.05,39.11,74753.0,39.19,39.2,39.05,39.11,74753.0
2024-01-24 15:30:00,39.1,39.25,39.05,39.11,298717.0,39.1,39.25,39.05,39.11,298717.0
2024-01-25 09:30:00,39.5,39.76,39.5,39.61,34730.0,39.5,39.76,39.5,39.61,34730.0
2024-01-25 10:00:00,39.65,39.71,39.36,39.37,25222.0,39.65,39.71,39.36,39.37,25222.0
2024-01-25 10:30:00,39.37,39.42,39.16,39.19,27311.0,39.37,39.42,39.16,39.19,27311.0
2024-01-25 11:00:00,39.18,39.33,39.11,39.33,34318.0,39.18,39.33,39.11,39.33,34318.0
2024-01-25 11:30:00,39.31,39.34,39.23,39.27,20726.0,39.31,39.34,39.23,39.27,20726.0
2024-01-25 12:00:00,39.26,39.29,39.12,39.13,28758.0,39.26,39.29,39.12,39.13,28758.0
2024-01-25 12:30:00,39.11,39.19,38.96,39.18,30201.0,39.11,39.19,38.96,39.18,30201.0
2024-01-25 13:00:00,39.18,39.33,39.17,39.17,17160.0,39.18,39.33,39.17,39.17,17160.0
2024-01-25 13:30:00,39.17,39.24,38.99,39.02,45116.0,39.17,39.24,38.99,39.02,45116.0
2024-01-25 14:00:00,39.01,39.14,38.92,39.13,22083.0,39.01,39.14,38.92,39.13,22083.0
2024-01-25 14:30:00,39.13,39.19,39.09,39.11,22824.0,39.13,39.19,39.09,39.11,22824.0
2024-01-25 15:00:00,39.11,39.13,39.0,39.08,33669.0,39.11,39.13,39.0,39.08,33669.0
2024-01-25 15:30:00,39.08,39.14,38.97,39.03,194706.0,39.08,39.14,38.97,39.03,194706.0
2024-01-26 09:30:00,39.32,39.32,38.83,38.98,27064.0,39.32,39.32,38.83,38.98,27064.0
2024-01-26 10:00:00,39.04,39.04,38.84,38.94,14485.0,39.04,39.04,38.84,38.94,14485.0
2024-01-26 10:30:00,38.95,39.02,38.86,38.97,21372.0,38.95,39.02,38.86,38.97,21372.0
2024-01-26 11:00:00,38.97,38.98,38.87,38.89,16036.0,38.97,38.98,38.87,38.89,16036.0
2024-01-26 11:30:00,38.88,39.18,38.87,39.01,19896.0,38.88,39.18,38.87,39.01,19896.0
2024-01-26 12:00:00,39.03,39.07,38.94,38.99,22276.0,39.03,39.07,38.94,38.99,22276.0
2024-01-26 12:30:00,39.0,39.0,38.75,38.88,23151.0,39.0,39.0,38.75,38.88,23151.0
2024-01-26 13:00:00,38.86,38.89,38.78,38.83,23162.0,38.86,38.89,38.78,38.83,23162.0
2024-01-26 13:30:00,38.84,38.89,38.81,38.89,16915.0,38.84,38.89,38.81,38.89,16915.0
2024-01-26 14:00:00,38.88,38.98,38.88,38.98,26510.0,38.88,38.98,38.88,38.98,26510.0
2024-01-26 14:30:00,38.98,39.04,38.94,39.0,28231.0,38.98,39.04,38.94,39.0,28231.0
2024-01-26 15:00:00,38.99,39.0,38.92,38.94,21718.0,38.99,39.0,38.92,38.94,21718.0
2024-01-26 15:30:00,38.94,38.96,38.82,38.9,234583.0,38.94,38.96,38.82,38.9,234583.0
2024-01-29 09:30:00,38.53,38.73,38.49,38.67,45389.0,38.53,38.73,38.49,38.67,45389.0
2024-01-29 10:00:00,38.68,38.78,38.46,38.77,46434.0,38.68,38.78,38.46,38.77,46434.0
2024-01-29 10:30:00,38.8,39.12,38.77,39.02,38092.0,38.8,39.12,38.77,39.02,38092.0
2024-01-29 11:00:00,39.05,39.06,38.92,38.96,18908.0,39.05,39.06,38.92,38.96,18908.0
2024-01-29 11:30:00,38.95,38.95,38.75,38.83,14679.0,38.95,38.95,38.75,38.83,14679.0
2024-01-29 12:00:00,38.81,38.81,38.68,38.8,17559.0,38.81,38.81,38.68,38.8,17559.0
2024-01-29 12:30:00,38.8,38.89,38.78,38.8,17330.0,38.8,38.89,38.78,38.8,17330.0
2024-01-29 13:00:00,38.81,38.94,38.78,38.9,16230.0,38.81,38.94,38.78,38.9,16230.0
2024-01-29 13:30:00,38.91,38.91,38.81,38.86,12687.0,38.91,38.91,38.81,38.86,12687.0
2024-01-29 14:00:00,38.84,38.92,38.82,38.91,17433.0,38.84,38.92,38.82,38.91,17433.0
2024-01-29 14:30:00,38.92,38.97,38.77,38.81,30655.0,38.92,38.97,38.77,38.81,30655.0
2024-01-29 15:00:00,38.82,38.99,38.81,38.95,38256.0,38.82,38.99,38.81,38.95,38256.0
2024-01-29 15:30:00,38.95,39.1,38.81,39.1,130899.0,38.95,39.1,38.81,39.1,130899.0
2024-01-30 09:30:00,38.99,39.19,38.84,39.19,39561.0,38.99,39.19,38.84,39.19,39561.0
2024-01-30 10:00:00,39.12,39.85,39.0,39.75,266139.0,39.12,39.85,39.0,39.75,266139.0
2024-01-30 10:30:00,39.77,39.81,39.29,39.34,116487.0,39.77,39.81,39.29,39.34,116487.0
2024-01-30 11:00:00,39.34,39.59,39.32,39.53,40774.0,39.34,39.59,39.32,39.53,40774.0
2024-01-30 11:30:00,39.5,39.6,39.48,39.57,37658.0,39.5,39.6,39.48,39.57,37658.0
2024-01-30 12:00:00,39.55,39.66,39.43,39.47,35311.0,39.55,39.66,39.43,39.47,35311.0
2024-01-30 12:30:00,39.46,39.47,39.26,39.29,43514.0,39.46,39.47,39.26,39.29,43514.0
2024-01-30 13:00:00,39.29,39.41,39.25,39.38,35600.0,39.29,39.41,39.25,39.38,35600.0
2024-01-30 13:30:00,39.39,39.44,39.33,39.36,36312.0,39.39,39.44,39.33,39.36,36312.0
2024-01-30 14:00:00,39.37,39.45,39.3,39.31,37755.0,39.37,39.45,39.3,39.31,37755.0
2024-01-30 14:30:00,39.3,39.41,39.16,39.41,46285.0,39.3,39.41,39.16,39.41,46285.0
2024-01-30 15:00:00,39.41,39.43,39.32,39.4,40881.0,39.41,39.43,39.32,39.4,40881.0
2024-01-30 15:30:00,39.4,39.46,39.3,39.42,160730.0,39.4,39.46,39.3,39.42,160730.0
2024-01-31 09:30:00,39.35,39.35,38.71,38.74,47011.0,39.35,39.35,38.71,38.74,47011.0
2024-01-31 10:00:00,38.76,38.93,38.72,38.92,18034.0,38.76,38.93,38.72,38.92,18034.0
2024-01-31 10:30:00,38.9,39.02,38.86,39.02,22386.0,38.9,39.02,38.86,39.02,22386.0
2024-01-31 11:00:00,39.01,39.04,38.78,38.81,29054.0,39.01,39.04,38.78,38.81,29054.0
2024-01-31 11:30:00,38.83,38.84,38.69,38.74,20995.0,38.83,38.84,38.69,38.74,20995.0
2024-01-31 12:00:00,38.76,38.84,38.73,38.82,22357.0,38.76,38.84,38.73,38.82,22357.0
2024-01-31 12:30:00,38.82,38.82,38.6,38.8,26673.0,38.82,38.82,38.6,38.8,26673.0
2024-01-31 13:00:00,38.82,38.83,38.7,38.74,19902.0,38.82,38.83,38.7,38.74,19902.0
2024-01-31 13:30:00,38.75,38.93,38.75,38.88,20196.0,38.75,38.93,38.75,38.88,20196.0
2024-01-31 14:00:00,38.91,38.94,38.63,38.74,22192.0,38.91,38.94,38.63,38.74,22192.0
2024-01-31 14:30:00,38.79,39.26,38.71,38.79,35209.0,38.79,39.26,38.71,38.79,35209.0
2024-01-31 15:00:00,38.77,38.82,37.76,38.34,238560.0,38.77,38.82,37.76,38.34,238560.0
2024-01-31 15:30:00,38.34,38.39,37.92,37.96,191697.0,38.34,38.39,37.92,37.96,191697.0
2024-02-01 09:30:00,38.21,38.52,38.06,38.29,48451.0,38.21,38.52,38.06,38.29,48451.0
2024-02-01 10:00:00,38.18,38.42,38.09,38.2,60686.0,38.18,38.42,38.09,38.2,60686.0
2024-02-01 10:30:00,38.2,38.35,38.17,38.2,19535.0,38.2,38.35,38.17,38.2,19535.0
2024-02-01 11:00:00,38.21,38.4,38.21,38.39,20909.0,38.21,38.4,38.21,38.39,20909.0
2024-02-01 11:30:00,38.43,38.57,38.37,38.55,38261.0,38.43,38.57,38.37,38.55,38261.0
2024-02-01 12:00:00,38.54,38.69,38.51,38.58,16072.0,38.54,38.69,38.51,38.58,16072.0
2024-02-01 12:30:00,38.59,39.02,38.59,39.01,26629.0,38.59,39.02,38.59,39.01,26629.0
2024-02-01 13:00:00,39.04,39.1,38.91,39.04,56319.0,39.04,39.1,38.91,39.04,56319.0
2024-02-01 13:30:00,39.07,39.31,39.05,39.22,54405.0,39.07,39.31,39.05,39.22,54405.0
2024-02-01 14:00:00,39.22,39.23,39.06,39.12,81178.0,39.22,39.23,39.06,39.12,81178.0
2024-02-01 14:30:00,39.12,39.17,38.98,39.12,43589.0,39.12,39.17,38.98,39.12,43589.0
2024-02-01 15:00:00,39.14,39.39,39.12,39.37,48469.0,39.14,39.39,39.12,39.37,48469.0
2024-02-01 15:30:00,39.39,39.58,39.39,39.47,284906.0,39.39,39.58,39.39,39.47,284906.0
2024-02-02 09:30:00,39.26,40.49,39.19,40.21,326135.0,39.26,40.49,39.19,40.21,326135.0
2024-02-02 10:00:00,40.21,40.25,39.98,40.24,111822.0,40.21,40.25,39.98,40.24,111822.0
2024-02-02 10:30:00,40.25,40.33,40.1,40.22,85623.0,40.25,40.33,40.1,40.22,85623.0
2024-02-02 11:00:00,40.22,40.4,40.18,40.3,68734.0,40.22,40.4,40.18,40.3,68734.0
2024-02-02 11:30:00,40.32,40.44,40.13,40.24,82206.0,40.32,40.44,40.13,40.24,82206.0
2024-02-02 12:00:00,40.24,40.37,39.9,40.34,73558.0,40.24,40.37,39.9,40.34,73558.0
2024-02-02 12:30:00,40.33,40.47,40.26,40.4,43502.0,40.33,40.47,40.26,40.4,43502.0
2024-02-02 13:00:00,40.41,40.5,40.28,40.35,46114.0,40.41,40.5,40.28,40.35,46114.0
2024-02-02 13:30:00,40.34,40.44,40.26,40.34,45589.0,40.34,40.44,40.26,40.34,45589.0
2024-02-02 14:00:00,40.34,40.79,40.34,40.72,88953.0,40.34,40.79,40.34,40.72,88953.0
2024-02-02 14:30:00,40.71,40.83,40.64,40.74,42378.0,40.71,40.83,40.64,40.74,42378.0
2024-02-02 15:00:00,40.73,40.89,40.6,40.87,46030.0,40.73,40.89,40.6,40.87,46030.0
2024-02-02 15:30:00,40.87,40.87,40.59,40.59,225540.0,40.87,40.87,40.59,40.59,225540.0
2024-02-05 09:30:00,40.2,40.55,40.14,40.42,64012.0,40.2,40.55,40.14,40.42,64012.0
2024-02-05 10:00:00,40.4,40.41,40.13,40.25,87496.0,40.4,40.41,40.13,40.25,87496.0
2024-02-05 10:30:00,40.26,40.38,40.2,40.34,80133.0,40.26,40.38,40.2,40.34,80133.0
2024-02-05 11:00:00,40.34,40.4,40.31,40.34,50419.0,40.34,40.4,40.31,40.34,50419.0
2024-02-05 11:30:00,40.34,40.37,40.2,40.32,43973.0,40.34,40.37,40.2,40.32,43973.0
2024-02-05 12:00:00,40.31,40.47,40.29,40.43,32789.0,40.31,40.47,40.29,40.43,32789.0
2024-02-05 12:30:00,40.46,40.52,40.33,40.37,33192.0,40.46,40.52,40.33,40.37,33192.0
2024-02-05 13:00:00,40.37,40.47,40.34,40.42,21168.0,40.37,40.47,40.34,40.42,21168.0
2024-02-05 13:30:00,40.43,40.49,40.38,40.48,45861.0,40.43,40.49,40.38,40.48,45861.0
2024-02-05 14:00:00,40.47,40.55,40.42,40.54,38804.0,40.47,40.55,40.42,40.54,38804.0
2024-02-05 14:30:00,40.54,40.73,40.53,40.71,36165.0,40.54,40.73,40.53,40.71,36165.0
2024-02-05 15:00:00,40.72,40.75,40.35,40.45,84591.0,40.72,40.75,40.35,40.45,84591.0
2024-02-05 15:30:00,40.5,40.55,40.42,40.45,225470.0,40.5,40.55,40.42,40.45,225470.0
2024-02-06 09:30:00,40.46,40.83,40.36,40.61,38315.0,40.46,40.83,40.36,40.61,38315.0
2024-02-06 10:00:00,40.6,40.68,40.46,40.5,86720.0,40.6,40.68,40.46,40.5,86720.0
2024-02-06 10:30:00,40.5,40.77,40.45,40.54,35896.0,40.5,40.77,40.45,40.54,35896.0
2024-02-06 11:00:00,40.55,40.66,40.52,40.59,29921.0,40.55,40.66,40.52,40.59,29921.0
2024-02-06 11:30:00,40.59,40.65,40.28,40.31,69433.0,40.59,40.65,40.28,40.31,69433.0
2024-02-06 12:00:00,40.3,40.48,40.3,40.45,33589.0,40.3,40.48,40.3,40.45,33589.0
2024-02-06 12:30:00,40.45,40.45,40.36,40.37,20151.0,40.45,40.45,40.36,40.37,20151.0
2024-02-06 13:00:00,40.36,40.38,40.23,40.29,37910.0,40.36,40.38,40.23,40.29,37910.0
2024-02-06 13:30:00,40.3,40.4,40.23,40.36,41822.0,40.3,40.4,40.23,40.36,41822.0
2024-02-06 14:00:00,40.37,40.38,40.22,40.23,68483.0,40.37,40.38,40.22,40.23,68483.0
2024-02-06 14:30:00,40.22,40.32,40.12,40.3,60973.0,40.22,40.32,40.12,40.3,60973.0
2024-02-06 15:00:00,40.3,40.38,40.21,40.22,90711.0,40.3,40.38,40.21,40.22,90711.0
2024-02-06 15:30:00,40.22,40.5,40.08,40.46,176367.0,40.22,40.5,40.08,40.46,176367.0
2024-02-07 09:30:00,40.49,40.53,40.14,40.53,33135.0,40.49,40.53,40.14,40.53,33135.0
2024-02-07 10:00:00,40.58,41.39,40.54,40.91,333076.0,40.58,41.39,40.54,40.91,333076.0
2024-02-07 10:30:00,40.89,40.94,40.75,40.94,70703.0,40.89,40.94,40.75,40.94,70703.0
2024-02-07 11:00:00,40.95,41.07,40.88,40.97,55862.0,40.95,41.07,40.88,40.97,55862.0
2024-02-07 11:30:00,40.96,40.98,40.87,40.95,27065.0,40.96,40.98,40.87,40.95,27065.0
2024-02-07 12:00:00,40.96,40.96,40.83,40.92,24084.0,40.96,40.96,40.83,40.92,24084.0
2024-02-07 12:30:00,40.93,40.98,40.82,40.97,18337.0,40.93,40.98,40.82,40.97,18337.0
2024-02-07 13:00:00,40.98,41.02,40.86,40.98,24278.0,40.98,41.02,40.86,40.98,24278.0
2024-02-07 13:30:00,40.99,41.06,40.91,41.06,31181.0,40.99,41.06,40.91,41.06,31181.0
2024-02-07 14:00:00,41.06,41.14,40.97,41.02,41437.0,41.06,41.14,40.97,41.02,41437.0
2024-02-07 14:30:00,41.03,41.19,40.99,41.02,114650.0,41.03,41.19,40.99,41.02,114650.0
2024-02-07 15:00:00,41.03,41.09,40.96,41.05,46223.0,41.03,41.09,40.96,41.05,46223.0
2024-02-07 15:30:00,41.05,41.1,40.98,41.08,130742.0,41.05,41.1,40.98,41.08,130742.0
2024-02-08 09:30:00,41.25,41.49,41.14,41.44,51730.0,41.25,41.49,41.14,41.44,51730.0
2024-02-08 10:00:00,41.46,41.48,41.21,41.38,25925.0,41.46,41.48,41.21,41.38,25925.0
2024-02-08 10:30:00,41.38,41.41,41.22,41.37,30977.0,41.38,41.41,41.22,41.37,30977.0
2024-02-08 11:00:00,41.38,41.38,41.14,41.2,16479.0,41.38,41.38,41.14,41.2,16479.0
2024-02-08 11:30:00,41.18,41.42,41.15,41.38,16800.0,41.18,41.42,41.15,41.38,16800.0
2024-02-08 12:00:00,41.38,41.46,41.28,41.3,86473.0,41.38,41.46,41.28,41.3,86473.0
2024-02-08 12:30:00,41.29,41.38,41.27,41.27,43545.0,41.29,41.38,41.27,41.27,43545.0
2024-02-08 13:00:00,41.29,41.45,41.29,41.36,28747.0,41.29,41.45,41.29,41.36,28747.0
2024-02-08 13:30:00,41.37,41.41,41.28,41.3,94698.0,41.37,41.41,41.28,41.3,94698.0
2024-02-08 14:00:00,41.3,41.5,41.29,41.49,35617.0,41.3,41.5,41.29,41.49,35617.0
2024-02-08 14:30:00,41.49,41.81,41.47,41.71,87575.0,41.49,41.81,41.47,41.71,87575.0
2024-02-08 15:00:00,41.71,41.97,41.65,41.96,60591.0,41.71,41.97,41.65,41.96,60591.0
2024-02-08 15:30:00,41.97,41.99,41.49,41.6,275701.0,41.97,41.99,41.49,41.6,275701.0
2024-02-09 09:30:00,41.61,42.05,41.55,41.77,343562.0,41.61,42.05,41.55,41.77,343562.0
2024-02-09 10:00:00,41.82,42.14,41.82,42.14,262330.0,41.82,42.14,41.82,42.14,262330.0
2024-02-09 10:30:00,42.13,42.54,42.11,42.13,90800.0,42.13,42.54,42.11,42.13,90800.0
2024-02-09 11:00:00,42.16,42.23,42.04,42.12,43199.0,42.16,42.23,42.04,42.12,43199.0
2024-02-09 11:30:00,42.12,42.23,42.03,42.18,42751.0,42.12,42.23,42.03,42.18,42751.0
2024-02-09 12:00:00,42.18,42.38,42.18,42.37,50213.0,42.18,42.38,42.18,42.37,50213.0
2024-02-09 12:30:00,42.37,42.56,42.34,42.54,46670.0,42.37,42.56,42.34,42.54,46670.0
2024-02-09 13:00:00,42.53,42.78,42.53,42.78,48867.0,42.53,42.78,42.53,42.78,48867.0
2024-02-09 13:30:00,42.79,42.81,42.51,42.56,82628.0,42.79,42.81,42.51,42.56,82628.0
2024-02-09 14:00:00,42.56,42.71,42.56,42.69,79210.0,42.56,42.71,42.56,42.69,79210.0
2024-02-09 14:30:00,42.69,42.74,42.6,42.65,47381.0,42.69,42.74,42.6,42.65,47381.0
2024-02-09 15:00:00,42.65,42.7,42.53,42.65,57373.0,42.65,42.7,42.53,42.65,57373.0
2024-02-09 15:30:00,42.64,42.65,42.29,42.55,154474.0,42.64,42.65,42.29,42.55,154474.0
2024-02-12 09:30:00,43.41,43.41,42.35,42.79,109122.0,43.41,43.41,42.35,42.79,109122.0
2024-02-12 10:00:00,42.79,42.81,42.59,42.67,51421.0,42.79,42.81,42.59,42.67,51421.0
2024-02-12 10:30:00,42.69,42.81,42.49,42.62,85323.0,42.69,42.81,42.49,42.62,85323.0
2024-02-12 11:00:00,42.6,42.6,42.33,42.36,40745.0,42.6,42.6,42.33,42.36,40745.0
2024-02-12 11:30:00,42.35,42.72,42.33,42.63,34453.0,42.35,42.72,42.33,42.63,34453.0
2024-02-12 12:00:00,42.63,42.71,42.51,42.51,29526.0,42.63,42.71,42.51,42.51,29526.0
2024-02-12 12:30:00,42.5,42.61,42.43,42.61,27820.0,42.5,42.61,42.43,42.61,27820.0
2024-02-12 13:00:00,42.61,42.64,42.55,42.58,34541.0,42.61,42.64,42.55,42.58,34541.0
2024-02-12 13:30:00,42.58,42.64,42.41,42.42,56944.0,42.58,42.64,42.41,42.42,56944.0
2024-02-12 14:00:00,42.43,42.5,42.25,42.36,68261.0,42.43,42.5,42.25,42.36,68261.0
2024-02-12 14:30:00,42.37,42.4,42.22,42.29,49085.0,42.37,42.4,42.22,42.29,49085.0
2024-02-12 15:00:00,42.3,42.78,42.3,42.73,74008.0,42.3,42.78,42.3,42.73,74008.0
2024-02-12 15:30:00,42.72,42.72,42.21,42.22,225514.0,42.72,42.72,42.21,42.22,225514.0
2024-02-13 09:30:00,40.98,41.23,40.25,40.75,117356.0,40.98,41.23,40.25,40.75,117356.0
2024-02-13 10:00:00,40.73,40.97,40.43,40.97,103280.0,40.73,40.97,40.43,40.97,103280.0
2024-02-13 10:30:00,40.99,41.23,40.92,41.14,46368.0,40.99,41.23,40.92,41.14,46368.0
2024-02-13 11:00:00,41.17,41.48,41.15,41.38,46516.0,41.17,41.48,41.15,41.38,46516.0
2024-02-13 11:30:00,41.35,41.47,41.32,41.36,54638.0,41.35,41.47,41.32,41.36,54638.0
2024-02-13 12:00:00,41.36,41.39,41.17,41.34,20185.0,41.36,41.39,41.17,41.34,20185.0
2024-02-13 12:30:00,41.35,41.47,41.33,41.42,22940.0,41.35,41.47,41.33,41.42,22940.0
2024-02-13 13:00:00,41.42,41.43,41.31,41.38,15269.0,41.42,41.43,41.31,41.38,15269.0
2024-02-13 13:30:00,41.36,41.5,41.28,41.28,21551.0,41.36,41.5,41.28,41.28,21551.0
2024-02-13 14:00:00,41.27,41.36,41.14,41.36,20819.0,41.27,41.36,41.14,41.36,20819.0
2024-02-13 14:30:00,41.36,41.45,41.18,41.2,29057.0,41.36,41.45,41.18,41.2,29057.0
2024-02-13 15:00:00,41.22,41.33,41.15,41.25,40603.0,41.22,41.33,41.15,41.25,40603.0
2024-02-13 15:30:00,41.24,41.45,41.18,41.4,213795.0,41.24,41.45,41.18,41.4,213795.0
2024-02-14 09:30:00,41.8,41.99,41.67,41.73,34721.0,41.8,41.99,41.67,41.73,34721.0
2024-02-14 10:00:00,41.73,41.83,41.64,41.78,23891.0,41.73,41.83,41.64,41.78,23891.0
2024-02-14 10:30:00,41.79,41.89,41.66,41.66,21978.0,41.79,41.89,41.66,41.66,21978.0
2024-02-14 11:00:00,41.66,41.69,41.54,41.6,33378.0,41.66,41.69,41.54,41.6,33378.0
2024-02-14 11:30:00,41.58,41.6,41.38,41.46,54362.0,41.58,41.6,41.38,41.46,54362.0
2024-02-14 12:00:00,41.44,41.63,41.33,41.63,17311.0,41.44,41.63,41.33,41.63,17311.0
2024-02-14 12:30:00,41.64,41.95,41.61,41.85,79535.0,41.64,41.95,41.61,41.85,79535.0
2024-02-14 13:00:00,41.86,41.88,41.67,41.75,10436.0,41.86,41.88,41.67,41.75,10436.0
2024-02-14 13:30:00,41.78,42.16,41.76,42.12,198352.0,41.78,42.16,41.76,42.12,198352.0
2024-02-14 14:00:00,42.12,42.18,41.97,42.1,28807.0,42.12,42.18,41.97,42.1,28807.0
2024-02-14 14:30:00,42.06,42.2,42.02,42.2,17329.0,42.06,42.2,42.02,42.2,17329.0
2024-02-14 15:00:00,42.2,42.2,41.94,42.09,44194.0,42.2,42.2,41.94,42.09,44194.0
2024-02-14 15:30:00,42.09,42.09,41.84,41.85,151184.0,42.09,42.09,41.84,41.85,151184.0
2024-02-15 09:30:00,42.06,42.2,41.84,41.97,40847.0,42.06,42.2,41.84,41.97,40847.0
2024-02-15 10:00:00,41.95,42.04,41.6,41.61,52190.0,41.95,42.04,41.6,41.61,52190.0
2024-02-15 10:30:00,41.64,41.83,41.6,41.81,17751.0,41.64,41.83,41.6,41.81,17751.0
2024-02-15 11:00:00,41.81,41.86,41.66,41.83,15431.0,41.81,41.86,41.66,41.83,15431.0
2024-02-15 11:30:00,41.84,41.86,41.77,41.82,14270.0,41.84,41.86,41.77,41.82,14270.0
2024-02-15 12:00:00,41.82,41.99,41.79,41.99,15462.0,41.82,41.99,41.79,41.99,15462.0
2024-02-15 12:30:00,41.98,41.98,41.86,41.86,14085.0,41.98,41.98,41.86,41.86,14085.0
2024-02-15 13:00:00,41.86,42.01,41.86,41.92,25619.0,41.86,42.01,41.86,41.92,25619.0
2024-02-15 13:30:00,41.96,42.03,41.93,42.01,38018.0,41.96,42.03,41.93,42.01,38018.0
2024-02-15 14:00:00,42.02,42.22,42.0,42.08,23135.0,42.02,42.22,42.0,42.08,23135.0
2024-02-15 14:30:00,42.11,42.17,41.96,42.13,60326.0,42.11,42.17,41.96,42.13,60326.0
2024-02-15 15:00:00,42.11,42.14,41.94,42.02,50918.0,42.11,42.14,41.94,42.02,50918.0
2024-02-15 15:30:00,42.03,42.05,41.86,41.9,174715.0,42.03,42.05,41.86,41.9,174715.0
2024-02-16 09:30:00,41.78,42.0,41.31,42.0,59579.0,41.78,42.0,41.31,42.0,59579.0
2024-02-16 10:00:00,42.03,42.23,41.86,42.13,24271.0,42.03,42.23,41.86,42.13,24271.0
2024-02-16 10:30:00,42.11,42.35,42.09,42.23,38139.0,42.11,42.35,42.09,42.23,38139.0
2024-02-16 11:00:00,42.22,42.47,42.22,42.34,23919.0,42.22,42.47,42.22,42.34,23919.0
2024-02-16 11:30:00,42.36,42.42,42.28,42.33,18827.0,42.36,42.42,42.28,42.33,18827.0
2024-02-16 12:00:00,42.32,42.41,42.28,42.38,15379.0,42.32,42.41,42.28,42.38,15379.0
2024-02-16 12:30:00,42.4,42.42,42.32,42.36,15740.0,42.4,42.42,42.32,42.36,15740.0
2024-02-16 13:00:00,42.39,42.45,42.27,42.43,31883.0,42.39,42.45,42.27,42.43,31883.0
2024-02-16 13:30:00,42.43,42.62,42.42,42.56,37807.0,42.43,42.62,42.42,42.56,37807.0
2024-02-16 14:00:00,42.55,42.75,42.53,42.64,65046.0,42.55,42.75,42.53,42.64,65046.0
2024-02-16 14:30:00,42.63,42.63,42.36,42.37,43209.0,42.63,42.63,42.36,42.37,43209.0
2024-02-16 15:00:00,42.36,42.74,42.3,42.73,54823.0,42.36,42.74,42.3,42.73,54823.0
2024-02-16 15:30:00,42.72,42.74,42.51,42.55,182373.0,42.72,42.74,42.51,42.55,182373.0
2024-02-20 09:30:00,42.35,42.87,42.24,42.75,61262.0,42.35,42.87,42.24,42.75,61262.0
2024-02-20 10:00:00,42.75,42.75,42.4,42.51,59176.0,42.75,42.75,42.4,42.51,59176.0
2024-02-20 10:30:00,42.52,42.95,42.39,42.88,46798.0,42.52,42.95,42.39,42.88,46798.0
2024-02-20 11:00:00,42.91,42.99,42.74,42.81,34271.0,42.91,42.99,42.74,42.81,34271.0
2024-02-20 11:30:00,42.79,42.83,42.72,42.81,37557.0,42.79,42.83,42.72,42.81,37557.0
2024-02-20 12:00:00,42.81,42.82,42.7,42.78,48471.0,42.81,42.82,42.7,42.78,48471.0
2024-02-20 12:30:00,42.76,42.9,42.73,42.88,27081.0,42.76,42.9,42.73,42.88,27081.0
2024-02-20 13:00:00,42.88,42.93,42.82,42.86,19997.0,42.88,42.93,42.82,42.86,19997.0
2024-02-20 13:30:00,42.87,43.01,42.84,42.93,33249.0,42.87,43.01,42.84,42.93,33249.0
2024-02-20 14:00:00,42.91,43.02,42.83,43.02,23882.0,42.91,43.02,42.83,43.02,23882.0
2024-02-20 14:30:00,43.0,43.05,42.95,43.05,22432.0,43.0,43.05,42.95,43.05,22432.0
2024-02-20 15:00:00,43.07,43.09,42.93,43.05,34213.0,43.07,43.09,42.93,43.05,34213.0
2024-02-20 15:30:00,43.05,43.18,42.81,43.16,202174.0,43.05,43.18,42.81,43.16,202174.0
2024-02-21 09:30:00,43.27,43.56,42.98,43.54,76662.0,43.27,43.56,42.98,43.54,76662.0
2024-02-21 10:00:00,43.54,43.59,43.33,43.49,81283.0,43.54,43.59,43.33,43.49,81283.0
2024-02-21 10:30:00,43.51,43.52,43.31,43.41,109774.0,43.51,43.52,43.31,43.41,109774.0
2024-02-21 11:00:00,43.41,43.53,43.34,43.44,111485.0,43.41,43.53,43.34,43.44,111485.0
2024-02-21 11:30:00,43.44,43.57,43.32,43.56,43217.0,43.44,43.57,43.32,43.56,43217.0
2024-02-21 12:00:00,43.56,43.64,43.46,43.56,46465.0,43.56,43.64,43.46,43.56,46465.0
2024-02-21 12:30:00,43.57,43.69,43.51,43.68,45224.0,43.57,43.69,43.51,43.68,45224.0
2024-02-21 13:00:00,43.68,43.75,43.52,43.72,69015.0,43.68,43.75,43.52,43.72,69015.0
2024-02-21 13:30:00,43.7,43.82,43.66,43.81,49660.0,43.7,43.82,43.66,43.81,49660.0
2024-02-21 14:00:00,43.81,43.96,43.55,43.61,237815.0,43.81,43.96,43.55,43.61,237815.0
2024-02-21 14:30:00,43.61,43.69,43.5,43.58,115199.0,43.61,43.69,43.5,43.58,115199.0
2024-02-21 15:00:00,43.59,43.59,43.48,43.52,68566.0,43.59,43.59,43.48,43.52,68566.0
2024-02-21 15:30:00,43.52,43.56,43.32,43.53,317461.0,43.52,43.56,43.32,43.53,317461.0
2024-02-22 09:30:00,43.49,43.82,43.33,43.8,96425.0,43.49,43.82,43.33,43.8,96425.0
2024-02-22 10:00:00,43.84,43.88,43.7,43.83,39979.0,43.84,43.88,43.7,43.83,39979.0
2024-02-22 10:30:00,43.81,43.96,43.74,43.92,31486.0,43.81,43.96,43.74,43.92,31486.0
2024-02-22 11:00:00,43.96,44.21,43.77,43.77,66308.0,43.96,44.21,43.77,43.77,66308.0
2024-02-22 11:30:00,43.77,43.77,43.57,43.59,35234.0,43.77,43.77,43.57,43.59,35234.0
2024-02-22 12:00:00,43.58,43.67,43.48,43.56,74629.0,43.58,43.67,43.48,43.56,74629.0
2024-02-22 12:30:00,43.55,43.84,43.48,43.81,65171.0,43.55,43.84,43.48,43.81,65171.0
2024-02-22 13:00:00,43.81,43.86,43.65,43.72,42106.0,43.81,43.86,43.65,43.72,42106.0
2024-02-22 13:30:00,43.71,43.94,43.71,43.91,34772.0,43.71,43.94,43.71,43.91,34772.0
2024-02-22 14:00:00,43.91,44.15,43.9,44.13,48127.0,43.91,44.15,43.9,44.13,48127.0
2024-02-22 14:30:00,44.14,44.22,44.09,44.1,44722.0,44.14,44.22,44.09,44.1,44722.0
2024-02-22 15:00:00,44.08,44.21,43.95,44.11,49178.0,44.08,44.21,43.95,44.11,49178.0
2024-02-22 15:30:00,44.11,44.21,44.07,44.11,139915.0,44.11,44.21,44.07,44.11,139915.0
2024-02-23 09:30:00,44.44,45.0,44.35,44.88,252405.0,44.44,45.0,44.35,44.88,252405.0
2024-02-23 10:00:00,44.85,45.13,44.77,44.91,99272.0,44.85,45.13,44.77,44.91,99272.0
2024-02-23 10:30:00,44.88,45.02,44.71,44.84,80312.0,44.88,45.02,44.71,44.84,80312.0
2024-02-23 11:00:00,44.83,44.86,44.66,44.82,46377.0,44.83,44.86,44.66,44.82,46377.0
2024-02-23 11:30:00,44.82,44.84,44.64,44.81,26568.0,44.82,44.84,44.64,44.81,26568.0
2024-02-23 12:00:00,44.83,45.01,44.82,44.87,40198.0,44.83,45.01,44.82,44.87,40198.0
2024-02-23 12:30:00,44.85,45.15,44.82,45.07,97288.0,44.85,45.15,44.82,45.07,97288.0
2024-02-23 13:00:00,45.09,45.09,44.96,45.01,26083.0,45.09,45.09,44.96,45.01,26083.0
2024-02-23 13:30:00,45.01,45.12,44.96,45.12,50235.0,45.01,45.12,44.96,45.12,50235.0
2024-02-23 14:00:00,45.1,45.11,44.92,45.02,39403.0,45.1,45.11,44.92,45.02,39403.0
2024-02-23 14:30:00,45.03,45.04,44.83,44.84,42024.0,45.03,45.04,44.83,44.84,42024.0
2024-02-23 15:00:00,44.85,44.91,44.74,44.84,72236.0,44.85,44.91,44.74,44.84,72236.0
2024-02-23 15:30:00,44.86,44.97,44.75,44.79,232712.0,44.86,44.97,44.75,44.79,232712.0
2024-02-26 09:30:00,44.92,45.91,44.91,45.91,125585.0,44.92,45.91,44.91,45.91,125585.0
2024-02-26 10:00:00,45.86,46.03,45.44,45.81,262362.0,45.86,46.03,45.44,45.81,262362.0
2024-02-26 10:30:00,45.84,45.9,45.53,45.66,47711.0,45.84,45.9,45.53,45.66,47711.0
2024-02-26 11:00:00,45.62,46.18,45.5,45.91,117126.0,45.62,46.18,45.5,45.91,117126.0
2024-02-26 11:30:00,45.93,46.04,45.87,46.0,43552.0,45.93,46.04,45.87,46.0,43552.0
2024-02-26 12:00:00,46.0,46.0,45.6,45.71,48839.0,46.0,46.0,45.6,45.71,48839.0
2024-02-26 12:30:00,45.68,45.79,45.52,45.79,43513.0,45.68,45.79,45.52,45.79,43513.0
2024-02-26 13:00:00,45.77,45.83,45.63,45.76,88423.0,45.77,45.83,45.63,45.76,88423.0
2024-02-26 13:30:00,45.75,45.93,45.7,45.93,49901.0,45.75,45.93,45.7,45.93,49901.0
2024-02-26 14:00:00,45.94,45.98,45.69,45.82,78385.0,45.94,45.98,45.69,45.82,78385.0
2024-02-26 14:30:00,45.8,45.87,45.65,45.66,48749.0,45.8,45.87,45.65,45.66,48749.0
2024-02-26 15:00:00,45.64,45.97,45.64,45.96,62271.0,45.64,45.97,45.64,45.96,62271.0
2024-02-26 15:30:00,45.96,46.0,45.81,45.93,193854.0,45.96,46.0,45.81,45.93,193854.0
2024-02-27 09:30:00,46.53,47.06,46.16,46.8,187363.0,46.53,47.06,46.16,46.8,187363.0
2024-02-27 10:00:00,46.81,47.19,46.51,47.18,139247.0,46.81,47.19,46.51,47.18,139247.0
2024-02-27 10:30:00,47.17,47.29,46.89,46.95,280936.0,47.17,47.29,46.89,46.95,280936.0
2024-02-27 11:00:00,46.95,47.15,46.75,47.08,178993.0,46.95,47.15,46.75,47.08,178993.0
2024-02-27 11:30:00,47.09,47.18,47.02,47.08,117731.0,47.09,47.18,47.02,47.08,117731.0
2024-02-27 12:00:00,47.08,47.09,46.89,46.94,121840.0,47.08,47.09,46.89,46.94,121840.0
2024-02-27 12:30:00,46.94,47.15,46.92,47.04,209224.0,46.94,47.15,46.92,47.04,209224.0
2024-02-27 13:00:00,47.03,47.18,47.0,47.05,79451.0,47.03,47.18,47.0,47.05,79451.0
2024-02-27 13:30:00,47.05,47.23,46.93,46.94,132289.0,47.05,47.23,46.93,46.94,132289.0
2024-02-27 14:00:00,46.93,47.05,46.64,46.85,148761.0,46.93,47.05,46.64,46.85,148761.0
2024-02-27 14:30:00,46.85,46.97,46.81,46.85,111330.0,46.85,46.97,46.81,46.85,111330.0
2024-02-27 15:00:00,46.85,47.26,46.85,47.18,139818.0,46.85,47.26,46.85,47.18,139818.0
2024-02-27 15:30:00,47.17,47.24,46.77,47.19,611810.0,47.17,47.24,46.77,47.19,611810.0
2024-02-28 09:30:00,41.97,44.03,41.85,42.14,922176.0,41.97,44.03,41.85,42.14,922176.0
2024-02-28 10:00:00,42.14,42.18,40.75,41.22,716648.0,42.14,42.18,40.75,41.22,716648.0
2024-02-28 10:30:00,41.22,41.49,40.22,40.97,552801.0,41.22,41.49,40.22,40.97,552801.0
2024-02-28 11:00:00,40.94,40.97,40.22,40.58,365496.0,40.94,40.97,40.22,40.58,365496.0
2024-02-28 11:30:00,40.59,40.79,39.89,40.28,483427.0,40.59,40.79,39.89,40.28,483427.0
2024-02-28 12:00:00,40.28,40.7,40.2,40.39,269549.0,40.28,40.7,40.2,40.39,269549.0
2024-02-28 12:30:00,40.39,40.39,40.04,40.05,294022.0,40.39,40.39,40.04,40.05,294022.0
2024-02-28 13:00:00,40.05,40.09,39.58,39.61,346668.0,40.05,40.09,39.58,39.61,346668.0
2024-02-28 13:30:00,39.61,40.24,39.56,40.15,310340.0,39.61,40.24,39.56,40.15,310340.0
2024-02-28 14:00:00,40.16,40.81,40.13,40.71,389201.0,40.16,40.81,40.13,40.71,389201.0
2024-02-28 14:30:00,40.72,40.95,40.59,40.84,268014.0,40.72,40.95,40.59,40.84,268014.0
2024-02-28 15:00:00,40.84,41.2,40.54,41.15,380213.0,40.84,41.2,40.54,41.15,380213.0
2024-02-28 15:30:00,41.15,41.38,40.83,41.15,1128351.0,41.15,41.38,40.83,41.15,1128351.0
2024-02-29 09:30:00,41.72,43.18,41.56,42.85,409086.0,41.72,43.18,41.56,42.85,409086.0
2024-02-29 10:00:00,42.87,42.97,42.07,42.82,226701.0,42.87,42.97,42.07,42.82,226701.0
2024-02-29 10:30:00,42.83,43.02,42.42,42.46,182596.0,42.83,43.02,42.42,42.46,182596.0
2024-02-29 11:00:00,42.46,42.55,42.26,42.44,217756.0,42.46,42.55,42.26,42.44,217756.0
2024-02-29 11:30:00,42.44,42.91,42.39,42.9,112260.0,42.44,42.91,42.39,42.9,112260.0
2024-02-29 12:00:00,42.89,42.94,42.4,42.4,110643.0,42.89,42.94,42.4,42.4,110643.0
2024-02-29 12:30:00,42.4,42.53,42.19,42.21,138002.0,42.4,42.53,42.19,42.21,138002.0
2024-02-29 13:00:00,42.21,42.26,42.0,42.06,155403.0,42.21,42.26,42.0,42.06,155403.0
2024-02-29 13:30:00,42.05,42.06,41.46,41.57,126949.0,42.05,42.06,41.46,41.57,126949.0
2024-02-29 14:00:00,41.56,41.74,41.52,41.59,109211.0,41.56,41.74,41.52,41.59,109211.0
2024-02-29 14:30:00,41.61,41.68,41.55,41.65,85795.0,41.61,41.68,41.55,41.65,85795.0
2024-02-29 15:00:00,41.65,41.83,41.61,41.66,111818.0,41.65,41.83,41.61,41.66,111818.0
2024-02-29 15:30:00,41.66,41.74,41.44,41.52,414299.0,41.66,41.74,41.44,41.52,414299.0
2024-03-01 09:30:00,41.61,42.05,41.3,41.35,190279.0,41.61,42.05,41.3,41.35,190279.0
2024-03-01 10:00:00,41.39,42.01,41.3,41.93,88041.0,41.39,42.01,41.3,41.93,88041.0
2024-03-01 10:30:00,41.95,42.7,41.84,42.56,186754.0,41.95,42.7,41.84,42.56,186754.0
2024-03-01 11:00:00,42.58,42.87,42.5,42.56,195845.0,42.58,42.87,42.5,42.56,195845.0
2024-03-01 11:30:00,42.54,42.65,42.42,42.46,135603.0,42.54,42.65,42.42,42.46,135603.0
2024-03-01 12:00:00,42.48,42.9,42.37,42.82,92473.0,42.48,42.9,42.37,42.82,92473.0
2024-03-01 12:30:00,42.81,42.87,42.7,42.83,70082.0,42.81,42.87,42.7,42.83,70082.0
2024-03-01 13:00:00,42.83,43.0,42.77,42.83,55084.0,42.83,43.0,42.77,42.83,55084.0
2024-03-01 13:30:00,42.81,42.82,42.45,42.48,58690.0,42.81,42.82,42.45,42.48,58690.0
2024-03-01 14:00:00,42.49,42.51,42.21,42.29,83622.0,42.49,42.51,42.21,42.29,83622.0
2024-03-01 14:30:00,42.29,42.36,42.08,42.26,52138.0,42.29,42.36,42.08,42.26,52138.0
2024-03-01 15:00:00,42.27,42.39,42.18,42.35,55975.0,42.27,42.39,42.18,42.35,55975.0
2024-03-01 15:30:00,42.36,42.39,42.15,42.19,222583.0,42.36,42.39,42.15,42.19,222583.0
2024-03-04 09:30:00,41.96,43.24,41.96,43.22,132213.0,41.96,43.24,41.96,43.22,132213.0
2024-03-04 10:00:00,43.23,43.36,42.89,43.18,100971.0,43.23,43.36,42.89,43.18,100971.0
2024-03-04 10:30:00,43.21,43.62,43.15,43.57,144519.0,43.21,43.62,43.15,43.57,144519.0
2024-03-04 11:00:00,43.56,43.95,43.55,43.87,97940.0,43.56,43.95,43.55,43.87,97940.0
2024-03-04 11:30:00,43.85,43.95,43.78,43.88,75086.0,43.85,43.95,43.78,43.88,75086.0
2024-03-04 12:00:00,43.89,44.03,43.73,43.98,66221.0,43.89,44.03,43.73,43.98,66221.0
2024-03-04 12:30:00,43.97,44.03,43.5,43.51,76707.0,43.97,44.03,43.5,43.51,76707.0
2024-03-04 13:00:00,43.52,43.56,43.21,43.5,97435.0,43.52,43.56,43.21,43.5,97435.0
2024-03-04 13:30:00,43.57,43.57,43.36,43.46,74975.0,43.57,43.57,43.36,43.46,74975.0
2024-03-04 14:00:00,43.47,43.52,43.37,43.4,60860.0,43.47,43.52,43.37,43.4,60860.0
2024-03-04 14:30:00,43.4,43.58,43.13,43.26,63742.0,43.4,43.58,43.13,43.26,63742.0
2024-03-04 15:00:00,43.23,43.27,43.04,43.06,71146.0,43.23,43.27,43.04,43.06,71146.0
2024-03-04 15:30:00,43.0,43.14,42.83,43.12,316990.0,43.0,43.14,42.83,43.12,316990.0
2024-03-05 09:30:00,42.98,43.63,42.59,43.46,107624.0,42.98,43.63,42.59,43.46,107624.0
2024-03-05 10:00:00,43.47,43.81,43.39,43.58,153199.0,43.47,43.81,43.39,43.58,153199.0
2024-03-05 10:30:00,43.57,43.72,43.29,43.66,88077.0,43.57,43.72,43.29,43.66,88077.0
2024-03-05 11:00:00,43.66,43.86,43.55,43.6,63112.0,43.66,43.86,43.55,43.6,63112.0
2024-03-05 11:30:00,43.59,43.71,43.49,43.68,46033.0,43.59,43.71,43.49,43.68,46033.0
2024-03-05 12:00:00,43.69,43.76,43.59,43.76,69697.0,43.69,43.76,43.59,43.76,69697.0
2024-03-05 12:30:00,43.74,43.74,43.51,43.59,50226.0,43.74,43.74,43.51,43.59,50226.0
2024-03-05 13:00:00,43.58,43.86,43.49,43.81,54456.0,43.58,43.86,43.49,43.81,54456.0
2024-03-05 13:30:00,43.81,43.89,43.66,43.69,38836.0,43.81,43.89,43.66,43.69,38836.0
2024-03-05 14:00:00,43.7,43.9,43.69,43.81,44587.0,43.7,43.9,43.69,43.81,44587.0
2024-03-05 14:30:00,43.82,43.82,43.52,43.59,57407.0,43.82,43.82,43.52,43.59,57407.0
2024-03-05 15:00:00,43.6,43.61,43.33,43.34,79031.0,43.6,43.61,43.33,43.34,79031.0
2024-03-05 15:30:00,43.34,43.79,43.29,43.62,384687.0,43.34,43.79,43.29,43.62,384687.0
2024-03-06 09:30:00,43.08,43.25,42.57,42.88,85417.0,43.08,43.25,42.57,42.88,85417.0
2024-03-06 10:00:00,42.95,43.07,42.66,42.68,61670.0,42.95,43.07,42.66,42.68,61670.0
2024-03-06 10:30:00,42.67,42.68,42.2,42.29,38893.0,42.67,42.68,42.2,42.29,38893.0
2024-03-06 11:00:00,42.27,42.39,42.08,42.11,58452.0,42.27,42.39,42.08,42.11,58452.0
2024-03-06 11:30:00,42.11,42.16,41.98,41.98,35093.0,42.11,42.16,41.98,41.98,35093.0
2024-03-06 12:00:00,42.0,42.09,41.82,41.82,34523.0,42.0,42.09,41.82,41.82,34523.0
2024-03-06 12:30:00,41.82,41.93,41.72,41.76,28508.0,41.82,41.93,41.72,41.76,28508.0
2024-03-06 13:00:00,41.74,41.81,41.55,41.81,26448.0,41.74,41.81,41.55,41.81,26448.0
2024-03-06 13:30:00,41.82,41.94,41.58,41.68,24462.0,41.82,41.94,41.58,41.68,24462.0
2024-03-06 14:00:00,41.68,42.01,41.56,41.99,71231.0,41.68,42.01,41.56,41.99,71231.0
2024-03-06 14:30:00,41.99,42.02,41.82,41.87,51821.0,41.99,42.02,41.82,41.87,51821.0
2024-03-06 15:00:00,41.85,42.1,41.78,42.09,67799.0,41.85,42.1,41.78,42.09,67799.0
2024-03-06 15:30:00,42.09,42.14,41.84,42.05,212271.0,42.09,42.14,41.84,42.05,212271.0
2024-03-07 09:30:00,42.29,42.56,42.19,42.35,36324.0,42.29,42.56,42.19,42.35,36324.0
2024-03-07 10:00:00,42.33,42.43,41.87,41.89,28742.0,42.33,42.43,41.87,41.89,28742.0
2024-03-07 10:30:00,41.9,41.94,41.68,41.83,42167.0,41.9,41.94,41.68,41.83,42167.0
2024-03-07 11:00:00,41.84,42.02,41.72,42.0,24253.0,41.84,42.02,41.72,42.0,24253.0
2024-03-07 11:30:00,42.0,42.03,41.74,41.78,22726.0,42.0,42.03,41.74,41.78,22726.0
2024-03-07 12:00:00,41.78,41.82,41.65,41.78,27480.0,41.78,41.82,41.65,41.78,27480.0
2024-03-07 12:30:00,41.79,41.95,41.77,41.91,18422.0,41.79,41.95,41.77,41.91,18422.0
2024-03-07 13:00:00,41.91,41.92,41.74,41.8,24509.0,41.91,41.92,41.74,41.8,24509.0
2024-03-07 13:30:00,41.81,41.88,41.78,41.85,24056.0,41.81,41.88,41.78,41.85,24056.0
2024-03-07 14:00:00,41.85,41.87,41.77,41.77,24262.0,41.85,41.87,41.77,41.77,24262.0
2024-03-07 14:30:00,41.76,41.83,41.76,41.79,22846.0,41.76,41.83,41.76,41.79,22846.0
2024-03-07 15:00:00,41.8,42.08,41.78,41.87,44077.0,41.8,42.08,41.78,41.87,44077.0
2024-03-07 15:30:00,41.88,42.03,41.87,41.92,137689.0,41.88,42.03,41.87,41.92,137689.0
2024-03-08 09:30:00,42.23,42.23,41.59,41.86,38137.0,42.23,42.23,41.59,41.86,38137.0
2024-03-08 10:00:00,41.9,41.94,41.56,41.56,45735.0,41.9,41.94,41.56,41.56,45735.0
2024-03-08 10:30:00,41.58,41.73,41.53,41.57,41305.0,41.58,41.73,41.53,41.57,41305.0
2024-03-08 11:00:00,41.58,41.59,41.31,41.34,58480.0,41.58,41.59,41.31,41.34,58480.0
2024-03-08 11:30:00,41.32,41.45,41.24,41.26,32010.0,41.32,41.45,41.24,41.26,32010.0
2024-03-08 12:00:00,41.23,41.31,41.05,41.24,34493.0,41.23,41.31,41.05,41.24,34493.0
2024-03-08 12:30:00,41.23,41.32,41.11,41.14,24567.0,41.23,41.32,41.11,41.14,24567.0
2024-03-08 13:00:00,41.13,41.2,40.96,41.08,29146.0,41.13,41.2,40.96,41.08,29146.0
2024-03-08 13:30:00,41.05,41.15,41.03,41.08,28409.0,41.05,41.15,41.03,41.08,28409.0
2024-03-08 14:00:00,41.08,41.34,41.05,41.34,27643.0,41.08,41.34,41.05,41.34,27643.0
2024-03-08 14:30:00,41.35,41.47,41.28,41.32,31878.0,41.35,41.47,41.28,41.32,31878.0
2024-03-08 15:00:00,41.32,41.44,41.27,41.31,33841.0,41.32,41.44,41.27,41.31,33841.0
2024-03-08 15:30:00,41.29,41.56,41.2,41.49,136304.0,41.29,41.56,41.2,41.49,136304.0
2024-03-11 09:30:00,41.2,41.36,40.8,40.82,81996.0,41.2,41.36,40.8,40.82,81996.0
2024-03-11 10:00:00,40.83,40.89,40.52,40.62,60533.0,40.83,40.89,40.52,40.62,60533.0
2024-03-11 10:30:00,40.65,40.71,40.21,40.57,44066.0,40.65,40.71,40.21,40.57,44066.0
2024-03-11 11:00:00,40.54,40.66,40.36,40.44,32527.0,40.54,40.66,40.36,40.44,32527.0
2024-03-11 11:30:00,40.4,40.68,40.36,40.67,35214.0,40.4,40.68,40.36,40.67,35214.0
2024-03-11 12:00:00,40.66,40.73,40.58,40.59,25756.0,40.66,40.73,40.58,40.59,25756.0
2024-03-11 12:30:00,40.6,40.77,40.6,40.67,34890.0,40.6,40.77,40.6,40.67,34890.0
2024-03-11 13:00:00,40.69,40.72,40.56,40.59,26339.0,40.69,40.72,40.56,40.59,26339.0
2024-03-11 13:30:00,40.56,40.61,40.43,40.52,42786.0,40.56,40.61,40.43,40.52,42786.0
2024-03-11 14:00:00,40.5,40.65,40.48,40.63,39070.0,40.5,40.65,40.48,40.63,39070.0
2024-03-11 14:30:00,40.63,40.74,40.57,40.72,37260.0,40.63,40.74,40.57,40.72,37260.0
2024-03-11 15:00:00,40.73,40.82,40.72,40.78,37607.0,40.73,40.82,40.72,40.78,37607.0
2024-03-11 15:30:00,40.78,40.82,40.62,40.78,170700.0,40.78,40.82,40.62,40.78,170700.0
2024-03-12 09:30:00,40.74,41.34,40.58,41.33,66071.0,40.74,41.34,40.58,41.33,66071.0
2024-03-12 10:00:00,41.32,41.35,40.73,40.82,39366.0,41.32,41.35,40.73,40.82,39366.0
2024-03-12 10:30:00,40.84,40.87,40.64,40.64,35389.0,40.84,40.87,40.64,40.64,35389.0
2024-03-12 11:00:00,40.68,40.79,40.59,40.59,40623.0,40.68,40.79,40.59,40.59,40623.0
2024-03-12 11:30:00,40.61,40.61,40.39,40.45,104198.0,40.61,40.61,40.39,40.45,104198.0
2024-03-12 12:00:00,40.46,40.51,40.34,40.38,45711.0,40.46,40.51,40.34,40.38,45711.0
2024-03-12 12:30:00,40.37,40.4,40.26,40.3,23967.0,40.37,40.4,40.26,40.3,23967.0
2024-03-12 13:00:00,40.3,40.45,40.26,40.38,30673.0,40.3,40.45,40.26,40.38,30673.0
2024-03-12 13:30:00,40.38,40.48,40.36,40.45,28230.0,40.38,40.48,40.36,40.45,28230.0
2024-03-12 14:00:00,40.45,40.47,40.36,40.4,26259.0,40.45,40.47,40.36,40.4,26259.0
2024-03-12 14:30:00,40.4,40.47,40.31,40.39,42648.0,40.4,40.47,40.31,40.39,42648.0
2024-03-12 15:00:00,40.4,40.5,40.36,40.48,45592.0,40.4,40.5,40.36,40.48,45592.0
2024-03-12 15:30:00,40.48,40.66,40.39,40.66,231376.0,40.48,40.66,40.39,40.66,231376.0
2024-03-13 09:30:00,40.47,41.08,40.47,40.77,54365.0,40.47,41.08,40.47,40.77,54365.0
2024-03-13 10:00:00,40.76,41.41,40.73,41.4,24107.0,40.76,41.41,40.73,41.4,24107.0
2024-03-13 10:30:00,41.41,41.76,41.4,41.64,116927.0,41.41,41.76,41.4,41.64,116927.0
2024-03-13 11:00:00,41.64,41.92,41.64,41.82,40554.0,41.64,41.92,41.64,41.82,40554.0
2024-03-13 11:30:00,41.81,41.99,41.78,41.94,40092.0,41.81,41.99,41.78,41.94,40092.0
2024-03-13 12:00:00,41.94,42.03,41.83,41.84,37291.0,41.94,42.03,41.83,41.84,37291.0
2024-03-13 12:30:00,41.83,42.04,41.74,41.94,23138.0,41.83,42.04,41.74,41.94,23138.0
2024-03-13 13:00:00,41.95,42.08,41.93,42.05,20663.0,41.95,42.08,41.93,42.05,20663.0
2024-03-13 13:30:00,42.03,42.04,41.9,41.97,22315.0,42.03,42.04,41.9,41.97,22315.0
2024-03-13 14:00:00,41.97,42.05,41.8,41.93,30817.0,41.97,42.05,41.8,41.93,30817.0
2024-03-13 14:30:00,41.95,42.18,41.95,41.99,53892.0,41.95,42.18,41.95,41.99,53892.0
2024-03-13 15:00:00,42.04,42.07,41.85,41.9,33685.0,42.04,42.07,41.85,41.9,33685.0
2024-03-13 15:30:00,41.9,42.08,41.89,41.91,185470.0,41.9,42.08,41.89,41.91,185470.0
2024-03-14 09:30:00,41.86,42.99,41.86,42.52,108992.0,41.86,42.99,41.86,42.52,108992.0
2024-03-14 10:00:00,42.55,42.7,42.34,42.62,38630.0,42.55,42.7,42.34,42.62,38630.0
2024-03-14 10:30:00,42.65,42.7,42.5,42.61,41841.0,42.65,42.7,42.5,42.61,41841.0
2024-03-14 11:00:00,42.62,42.69,42.53,42.64,27057.0,42.62,42.69,42.53,42.64,27057.0
2024-03-14 11:30:00,42.63,42.8,42.63,42.79,23256.0,42.63,42.8,42.63,42.79,23256.0
2024-03-14 12:00:00,42.8,42.81,42.54,42.63,25569.0,42.8,42.81,42.54,42.63,25569.0
2024-03-14 12:30:00,42.62,42.67,42.43,42.5,25561.0,42.62,42.67,42.43,42.5,25561.0
2024-03-14 13:00:00,42.5,42.64,42.45,42.47,22464.0,42.5,42.64,42.45,42.47,22464.0
2024-03-14 13:30:00,42.45,42.56,42.37,42.55,30483.0,42.45,42.56,42.37,42.55,30483.0
2024-03-14 14:00:00,42.56,42.58,42.34,42.4,16518.0,42.56,42.58,42.34,42.4,16518.0
2024-03-14 14:30:00,42.39,42.5,42.34,42.34,21222.0,42.39,42.5,42.34,42.34,21222.0
2024-03-14 15:00:00,42.33,42.33,42.16,42.24,25747.0,42.33,42.33,42.16,42.24,25747.0
2024-03-14 15:30:00,42.23,42.43,42.08,42.42,221079.0,42.23,42.43,42.08,42.42,221079.0
2024-03-15 09:30:00,42.54,43.23,42.53,43.0,199523.0,42.54,43.23,42.53,43.0,199523.0
2024-03-15 10:00:00,42.98,43.06,42.72,42.97,39158.0,42.98,43.06,42.72,42.97,39158.0
2024-03-15 10:30:00,42.97,43.23,42.95,43.2,34639.0,42.97,43.23,42.95,43.2,34639.0
2024-03-15 11:00:00,43.22,43.34,43.08,43.18,38044.0,43.22,43.34,43.08,43.18,38044.0
2024-03-15 11:30:00,43.18,43.3,43.05,43.14,44216.0,43.18,43.3,43.05,43.14,44216.0
2024-03-15 12:00:00,43.12,43.19,43.0,43.09,34198.0,43.12,43.19,43.0,43.09,34198.0
2024-03-15 12:30:00,43.09,43.19,43.01,43.02,38911.0,43.09,43.19,43.01,43.02,38911.0
2024-03-15 13:00:00,43.02,43.04,42.93,42.97,38783.0,43.02,43.04,42.93,42.97,38783.0
2024-03-15 13:30:00,42.97,43.01,42.82,42.89,37363.0,42.97,43.01,42.82,42.89,37363.0
2024-03-15 14:00:00,42.88,42.99,42.88,42.93,48429.0,42.88,42.99,42.88,42.93,48429.0
2024-03-15 14:30:00,42.92,42.93,42.7,42.71,45400.0,42.92,42.93,42.7,42.71,45400.0
2024-03-15 15:00:00,42.69,42.7,42.53,42.55,53699.0,42.69,42.7,42.53,42.55,53699.0
2024-03-15 15:30:00,42.54,42.97,42.44,42.97,291376.0,42.54,42.97,42.44,42.97,291376.0
2024-03-18 09:30:00,42.9,43.18,42.78,43.09,38151.0,42.9,43.18,42.78,43.09,38151.0
2024-03-18 10:00:00,43.1,43.64,43.05,43.47,46511.0,43.1,43.64,43.05,43.47,46511.0
2024-03-18 10:30:00,43.49,43.66,43.36,43.38,71185.0,43.49,43.66,43.36,43.38,71185.0
2024-03-18 11:00:00,43.38,43.5,43.15,43.22,72654.0,43.38,43.5,43.15,43.22,72654.0
2024-03-18 11:30:00,43.21,43.26,43.1,43.18,29725.0,43.21,43.26,43.1,43.18,29725.0
2024-03-18 12:00:00,43.16,43.19,42.99,43.03,42836.0,43.16,43.19,42.99,43.03,42836.0
2024-03-18 12:30:00,43.02,43.09,42.92,42.96,24308.0,43.02,43.09,42.92,42.96,24308.0
2024-03-18 13:00:00,42.98,43.1,42.95,43.02,36978.0,42.98,43.1,42.95,43.02,36978.0
2024-03-18 13:30:00,43.02,43.03,42.69,42.94,231368.0,43.02,43.03,42.69,42.94,231368.0
2024-03-18 14:00:00,42.95,43.1,42.83,43.06,70448.0,42.95,43.1,42.83,43.06,70448.0
2024-03-18 14:30:00,43.08,43.2,43.03,43.14,112958.0,43.08,43.2,43.03,43.14,112958.0
2024-03-18 15:00:00,43.14,43.28,43.06,43.15,106105.0,43.14,43.28,43.06,43.15,106105.0
2024-03-18 15:30:00,43.15,43.25,42.78,42.81,191058.0,43.15,43.25,42.78,42.81,191058.0
2024-03-19 09:30:00,42.81,43.4,42.31,43.31,82724.0,42.81,43.4,42.31,43.31,82724.0
2024-03-19 10:00:00,43.3,43.55,42.86,43.01,42152.0,43.3,43.55,42.86,43.01,42152.0
2024-03-19 10:30:00,43.0,43.34,43.0,43.25,34464.0,43.0,43.34,43.0,43.25,34464.0
2024-03-19 11:00:00,43.25,43.34,43.14,43.3,26284.0,43.25,43.34,43.14,43.3,26284.0
2024-03-19 11:30:00,43.29,43.42,43.28,43.39,31265.0,43.29,43.42,43.28,43.39,31265.0
2024-03-19 12:00:00,43.38,43.47,43.31,43.34,54036.0,43.38,43.47,43.31,43.34,54036.0
2024-03-19 12:30:00,43.35,43.74,43.35,43.52,33243.0,43.35,43.74,43.35,43.52,33243.0
2024-03-19 13:00:00,43.55,43.7,43.49,43.69,35977.0,43.55,43.7,43.49,43.69,35977.0
2024-03-19 13:30:00,43.69,43.74,43.51,43.6,37550.0,43.69,43.74,43.51,43.6,37550.0
2024-03-19 14:00:00,43.6,43.66,43.55,43.61,59381.0,43.6,43.66,43.55,43.61,59381.0
2024-03-19 14:30:00,43.6,43.73,43.54,43.57,58927.0,43.6,43.73,43.54,43.57,58927.0
2024-03-19 15:00:00,43.57,43.64,43.48,43.63,124015.0,43.57,43.64,43.48,43.63,124015.0
2024-03-19 15:30:00,43.62,43.66,43.49,43.51,238357.0,43.62,43.66,43.49,43.51,238357.0
2024-03-20 09:30:00,43.17,43.56,43.17,43.35,21922.0,43.17,43.56,43.17,43.35,21922.0
2024-03-20 10:00:00,43.24,43.35,43.14,43.32,22516.0,43.24,43.35,43.14,43.32,22516.0
2024-03-20 10:30:00,43.34,43.66,43.28,43.46,38848.0,43.34,43.66,43.28,43.46,38848.0
2024-03-20 11:00:00,43.46,43.52,43.35,43.51,20048.0,43.46,43.52,43.35,43.51,20048.0
2024-03-20 11:30:00,43.51,43.59,43.41,43.59,71532.0,43.51,43.59,43.41,43.59,71532.0
2024-03-20 12:00:00,43.56,43.61,43.44,43.5,18030.0,43.56,43.61,43.44,43.5,18030.0
2024-03-20 12:30:00,43.48,43.55,43.37,43.5,55372.0,43.48,43.55,43.37,43.5,55372.0
2024-03-20 13:00:00,43.5,43.5,43.31,43.31,84072.0,43.5,43.5,43.31,43.31,84072.0
2024-03-20 13:30:00,43.3,43.42,43.26,43.33,29108.0,43.3,43.42,43.26,43.33,29108.0
2024-03-20 14:00:00,43.34,43.5,43.23,43.35,88442.0,43.34,43.5,43.23,43.35,88442.0
2024-03-20 14:30:00,43.38,43.5,43.19,43.39,38026.0,43.38,43.5,43.19,43.39,38026.0
2024-03-20 15:00:00,43.41,43.5,43.31,43.45,44872.0,43.41,43.5,43.31,43.45,44872.0
2024-03-20 15:30:00,43.44,43.79,43.34,43.72,342409.0,43.44,43.79,43.34,43.72,342409.0
2024-03-21 09:30:00,43.93,45.34,43.9,45.2,114795.0,43.93,45.34,43.9,45.2,114795.0
2024-03-21 10:00:00,45.16,45.58,45.05,45.57,38759.0,45.16,45.58,45.05,45.57,38759.0
2024-03-21 10:30:00,45.55,45.69,45.3,45.36,58540.0,45.55,45.69,45.3,45.36,58540.0
2024-03-21 11:00:00,45.34,45.55,45.28,45.51,34325.0,45.34,45.55,45.28,45.51,34325.0
2024-03-21 11:30:00,45.5,45.59,45.08,45.1,30332.0,45.5,45.59,45.08,45.1,30332.0
2024-03-21 12:00:00,45.1,45.16,45.01,45.06,58716.0,45.1,45.16,45.01,45.06,58716.0
2024-03-21 12:30:00,45.06,45.3,45.02,45.27,32016.0,45.06,45.3,45.02,45.27,32016.0
2024-03-21 13:00:00,45.26,45.26,44.93,45.03,25473.0,45.26,45.26,44.93,45.03,25473.0
2024-03-21 13:30:00,45.01,45.17,44.9,44.91,21434.0,45.01,45.17,44.9,44.91,21434.0
2024-03-21 14:00:00,44.92,45.05,44.89,44.99,42643.0,44.92,45.05,44.89,44.99,42643.0
2024-03-21 14:30:00,44.99,45.08,44.91,44.96,32273.0,44.99,45.08,44.91,44.96,32273.0
2024-03-21 15:00:00,45.01,45.14,44.81,44.81,45897.0,45.01,45.14,44.81,44.81,45897.0
2024-03-21 15:30:00,44.81,44.85,44.62,44.65,267240.0,44.81,44.85,44.62,44.65,267240.0
2024-03-22 09:30:00,43.97,44.2,43.33,43.38,48742.0,43.97,44.2,43.33,43.38,48742.0
2024-03-22 10:00:00,43.34,43.58,43.26,43.39,45313.0,43.34,43.58,43.26,43.39,45313.0
2024-03-22 10:30:00,43.41,43.46,43.23,43.3,44039.0,43.41,43.46,43.23,43.3,44039.0
2024-03-22 11:00:00,43.3,43.36,43.14,43.21,45068.0,43.3,43.36,43.14,43.21,45068.0
2024-03-22 11:30:00,43.22,43.29,42.96,43.06,35579.0,43.22,43.29,42.96,43.06,35579.0
2024-03-22 12:00:00,43.07,43.32,43.06,43.25,24027.0,43.07,43.32,43.06,43.25,24027.0
2024-03-22 12:30:00,43.25,43.35,43.17,43.28,31794.0,43.25,43.35,43.17,43.28,31794.0
2024-03-22 13:00:00,43.27,43.39,43.25,43.36,22379.0,43.27,43.39,43.25,43.36,22379.0
2024-03-22 13:30:00,43.37,43.37,43.22,43.29,26950.0,43.37,43.37,43.22,43.29,26950.0
2024-03-22 14:00:00,43.28,43.32,43.22,43.31,29805.0,43.28,43.32,43.22,43.31,29805.0
2024-03-22 14:30:00,43.31,43.39,43.28,43.39,25536.0,43.31,43.39,43.28,43.39,25536.0
2024-03-22 15:00:00,43.4,43.49,43.28,43.33,35479.0,43.4,43.49,43.28,43.33,35479.0
2024-03-22 15:30:00,43.32,43.38,43.2,43.31,166061.0,43.32,43.38,43.2,43.31,166061.0
2024-03-25 09:30:00,43.19,43.22,42.43,42.56,71053.0,43.19,43.22,42.43,42.56,71053.0
2024-03-25 10:00:00,42.55,42.55,42.31,42.39,32051.0,42.55,42.55,42.31,42.39,32051.0
2024-03-25 10:30:00,42.43,42.7,42.19,42.7,42579.0,42.43,42.7,42.19,42.7,42579.0
2024-03-25 11:00:00,42.66,42.72,42.41,42.5,37005.0,42.66,42.72,42.41,42.5,37005.0
2024-03-25 11:30:00,42.52,42.59,42.49,42.58,14532.0,42.52,42.59,42.49,42.58,14532.0
2024-03-25 12:00:00,42.56,42.63,42.5,42.58,23034.0,42.56,42.63,42.5,42.58,23034.0
2024-03-25 12:30:00,42.58,42.74,42.47,42.59,47098.0,42.58,42.74,42.47,42.59,47098.0
2024-03-25 13:00:00,42.55,42.73,42.55,42.59,18647.0,42.55,42.73,42.55,42.59,18647.0
2024-03-25 13:30:00,42.6,42.62,42.38,42.46,31642.0,42.6,42.62,42.38,42.46,31642.0
2024-03-25 14:00:00,42.48,42.69,42.45,42.66,23344.0,42.48,42.69,42.45,42.66,23344.0
2024-03-25 14:30:00,42.67,42.67,42.28,42.28,32255.0,42.67,42.67,42.28,42.28,32255.0
2024-03-25 15:00:00,42.29,42.35,42.2,42.3,36528.0,42.29,42.35,42.2,42.3,36528.0
2024-03-25 15:30:00,42.3,42.33,41.98,42.11,213720.0,42.3,42.33,41.98,42.11,213720.0
2024-03-26 09:30:00,42.1,42.34,41.76,42.34,44144.0,42.1,42.34,41.76,42.34,44144.0
2024-03-26 10:00:00,42.32,42.43,42.12,42.39,26954.0,42.32,42.43,42.12,42.39,26954.0
2024-03-26 10:30:00,42.42,42.48,42.3,42.45,38872.0,42.42,42.48,42.3,42.45,38872.0
2024-03-26 11:00:00,42.47,42.53,42.37,42.48,23425.0,42.47,42.53,42.37,42.48,23425.0
2024-03-26 11:30:00,42.5,42.58,42.38,42.55,22701.0,42.5,42.58,42.38,42.55,22701.0
2024-03-26 12:00:00,42.53,42.54,42.32,42.42,26551.0,42.53,42.54,42.32,42.42,26551.0
2024-03-26 12:30:00,42.43,42.46,42.35,42.38,23426.0,42.43,42.46,42.35,42.38,23426.0
2024-03-26 13:00:00,42.36,42.47,42.36,42.39,24703.0,42.36,42.47,42.36,42.39,24703.0
2024-03-26 13:30:00,42.37,42.44,42.14,42.19,40741.0,42.37,42.44,42.14,42.19,40741.0
2024-03-26 14:00:00,42.18,42.41,42.15,42.4,48892.0,42.18,42.41,42.15,42.4,48892.0
2024-03-26 14:30:00,42.41,42.56,42.4,42.42,37217.0,42.41,42.56,42.4,42.42,37217.0
2024-03-26 15:00:00,42.42,42.53,42.34,42.51,58552.0,42.42,42.53,42.34,42.51,58552.0
2024-03-26 15:30:00,42.5,42.6,42.36,42.52,265826.0,42.5,42.6,42.36,42.52,265826.0
2024-03-27 09:30:00,42.91,43.24,42.76,43.02,35477.0,42.91,43.24,42.76,43.02,35477.0
2024-03-27 10:00:00,43.07,43.1,42.74,42.84,105314.0,43.07,43.1,42.74,42.84,105314.0
2024-03-27 10:30:00,42.86,43.45,42.84,42.98,250325.0,42.86,43.45,42.84,42.98,250325.0
2024-03-27 11:00:00,42.98,43.08,42.89,42.94,28889.0,42.98,43.08,42.89,42.94,28889.0
2024-03-27 11:30:00,42.91,42.99,42.82,42.92,20087.0,42.91,42.99,42.82,42.92,20087.0
2024-03-27 12:00:00,42.94,43.04,42.91,42.97,16718.0,42.94,43.04,42.91,42.97,16718.0
2024-03-27 12:30:00,42.99,43.04,42.89,42.95,22143.0,42.99,43.04,42.89,42.95,22143.0
2024-03-27 13:00:00,42.95,43.06,42.88,43.06,22731.0,42.95,43.06,42.88,43.06,22731.0
2024-03-27 13:30:00,43.02,43.24,42.97,43.15,47719.0,43.02,43.24,42.97,43.15,47719.0
2024-03-27 14:00:00,43.12,43.16,43.07,43.1,24069.0,43.12,43.16,43.07,43.1,24069.0
2024-03-27 14:30:00,43.12,43.15,42.98,43.11,43009.0,43.12,43.15,42.98,43.11,43009.0
2024-03-27 15:00:00,43.11,43.17,42.96,42.99,34616.0,43.11,43.17,42.96,42.99,34616.0
2024-03-27 15:30:00,42.99,43.17,42.75,42.75,212410.0,42.99,43.17,42.75,42.75,212410.0
2024-03-28 09:30:00,42.96,43.0,42.73,42.93,22397.0,42.96,43.0,42.73,42.93,22397.0
2024-03-28 10:00:00,42.95,43.37,42.95,43.33,40098.0,42.95,43.37,42.95,43.33,40098.0
2024-03-28 10:30:00,43.33,43.45,43.14,43.14,17152.0,43.33,43.45,43.14,43.14,17152.0
2024-03-28 11:00:00,43.13,43.38,43.06,43.37,14099.0,43.13,43.38,43.06,43.37,14099.0
2024-03-28 11:30:00,43.38,43.38,43.24,43.25,17483.0,43.38,43.38,43.24,43.25,17483.0
2024-03-28 12:00:00,43.26,43.33,43.23,43.23,10992.0,43.26,43.33,43.23,43.23,10992.0
2024-03-28 12:30:00,43.24,43.3,43.17,43.19,15643.0,43.24,43.3,43.17,43.19,15643.0
2024-03-28 13:00:00,43.19,43.25,43.11,43.15,12310.0,43.19,43.25,43.11,43.15,12310.0
2024-03-28 13:30:00,43.16,43.25,43.13,43.21,12801.0,43.16,43.25,43.13,43.21,12801.0
2024-03-28 14:00:00,43.23,43.23,43.1,43.12,17293.0,43.23,43.23,43.1,43.12,17293.0
2024-03-28 14:30:00,43.12,43.3,43.08,43.29,20485.0,43.12,43.3,43.08,43.29,20485.0
2024-03-28 15:00:00,43.29,43.29,43.13,43.17,31431.0,43.29,43.29,43.13,43.17,31431.0
2024-03-28 15:30:00,43.16,43.49,43.13,43.41,129095.0,43.16,43.49,43.13,43.41,129095.0
2024-04-01 09:30:00,43.44,44.8,43.31,44.65,85281.0,43.44,44.8,43.31,44.65,85281.0
2024-04-01 10:00:00,44.61,44.69,44.32,44.45,82313.0,44.61,44.69,44.32,44.45,82313.0
2024-04-01 10:30:00,44.43,45.07,44.43,45.04,105942.0,44.43,45.07,44.43,45.04,105942.0
2024-04-01 11:00:00,45.03,45.15,44.82,44.96,65062.0,45.03,45.15,44.82,44.96,65062.0
2024-04-01 11:30:00,44.97,45.15,44.91,44.99,88310.0,44.97,45.15,44.91,44.99,88310.0
2024-04-01 12:00:00,45.0,45.11,44.84,44.95,68996.0,45.0,45.11,44.84,44.95,68996.0
2024-04-01 12:30:00,44.97,45.06,44.89,45.02,54455.0,44.97,45.06,44.89,45.02,54455.0
2024-04-01 13:00:00,45.0,45.36,44.98,45.35,60602.0,45.0,45.36,44.98,45.35,60602.0
2024-04-01 13:30:00,45.35,45.55,45.26,45.48,54248.0,45.35,45.55,45.26,45.48,54248.0
2024-04-01 14:00:00,45.49,45.55,45.09,45.13,73602.0,45.49,45.55,45.09,45.13,73602.0
2024-04-01 14:30:00,45.13,45.22,44.94,44.95,84524.0,45.13,45.22,44.94,44.95,84524.0
2024-04-01 15:00:00,44.95,45.0,44.69,44.82,95398.0,44.95,45.0,44.69,44.82,95398.0
2024-04-01 15:30:00,44.82,45.01,44.79,44.86,275762.0,44.82,45.01,44.79,44.86,275762.0
2024-04-02 09:30:00,44.06,44.31,42.98,43.03,120878.0,44.06,44.31,42.98,43.03,120878.0
2024-04-02 10:00:00,43.02,43.18,42.71,42.88,61903.0,43.02,43.18,42.71,42.88,61903.0
2024-04-02 10:30:00,42.9,42.93,42.54,42.54,66434.0,42.9,42.93,42.54,42.54,66434.0
2024-04-02 11:00:00,42.5,42.76,42.37,42.52,70908.0,42.5,42.76,42.37,42.52,70908.0
2024-04-02 11:30:00,42.54,42.64,42.46,42.57,33337.0,42.54,42.64,42.46,42.57,33337.0
2024-04-02 12:00:00,42.58,42.66,42.47,42.51,25708.0,42.58,42.66,42.47,42.51,25708.0
2024-04-02 12:30:00,42.52,42.69,42.44,42.5,25548.0,42.52,42.69,42.44,42.5,25548.0
2024-04-02 13:00:00,42.52,42.65,42.45,42.64,22452.0,42.52,42.65,42.45,42.64,22452.0
2024-04-02 13:30:00,42.62,42.79,42.54,42.77,28291.0,42.62,42.79,42.54,42.77,28291.0
2024-04-02 14:00:00,42.75,42.75,42.65,42.69,28857.0,42.75,42.75,42.65,42.69,28857.0
2024-04-02 14:30:00,42.67,42.8,42.67,42.69,32573.0,42.67,42.8,42.67,42.69,32573.0
2024-04-02 15:00:00,42.69,42.86,42.69,42.78,65917.0,42.69,42.86,42.69,42.78,65917.0
2024-04-02 15:30:00,42.78,43.11,42.77,43.0,202688.0,42.78,43.11,42.77,43.0,202688.0
2024-04-03 09:30:00,42.85,43.0,42.65,42.87,46936.0,42.85,43.0,42.65,42.87,46936.0
2024-04-03 10:00:00,42.9,43.13,42.67,42.75,103826.0,42.9,43.13,42.67,42.75,103826.0
2024-04-03 10:30:00,42.77,43.1,42.71,43.02,72092.0,42.77,43.1,42.71,43.02,72092.0
2024-04-03 11:00:00,43.03,43.04,42.91,43.0,14981.0,43.03,43.04,42.91,43.0,14981.0
2024-04-03 11:30:00,42.97,43.02,42.76,42.88,18748.0,42.97,43.02,42.76,42.88,18748.0
2024-04-03 12:00:00,42.9,42.9,42.46,42.65,126791.0,42.9,42.9,42.46,42.65,126791.0
2024-04-03 12:30:00,42.66,42.96,42.66,42.85,94176.0,42.66,42.96,42.66,42.85,94176.0
2024-04-03 13:00:00,42.86,42.96,42.85,42.91,21204.0,42.86,42.96,42.85,42.91,21204.0
2024-04-03 13:30:00,42.92,42.93,42.61,42.62,89443.0,42.92,42.93,42.61,42.62,89443.0
2024-04-03 14:00:00,42.62,42.77,42.62,42.75,51165.0,42.62,42.77,42.62,42.75,51165.0
2024-04-03 14:30:00,42.75,42.75,42.5,42.7,87778.0,42.75,42.75,42.5,42.7,87778.0
2024-04-03 15:00:00,42.7,42.7,42.12,42.14,70241.0,42.7,42.7,42.12,42.14,70241.0
2024-04-03 15:30:00,42.15,42.17,41.79,41.87,425042.0,42.15,42.17,41.79,41.87,425042.0
2024-04-04 09:30:00,42.57,42.58,41.38,41.41,55281.0,42.57,42.58,41.38,41.41,55281.0
2024-04-04 10:00:00,41.44,41.55,40.98,41.1,46807.0,41.44,41.55,40.98,41.1,46807.0
2024-04-04 10:30:00,41.11,41.18,40.9,41.09,57850.0,41.11,41.18,40.9,41.09,57850.0
2024-04-04 11:00:00,41.11,41.12,40.7,40.73,54641.0,41.11,41.12,40.7,40.73,54641.0
2024-04-04 11:30:00,40.74,40.9,40.59,40.76,55509.0,40.74,40.9,40.59,40.76,55509.0
2024-04-04 12:00:00,40.76,40.98,40.76,40.88,31229.0,40.76,40.98,40.76,40.88,31229.0
2024-04-04 12:30:00,40.88,40.95,40.76,40.95,31922.0,40.88,40.95,40.76,40.95,31922.0
2024-04-04 13:00:00,40.94,40.97,40.76,40.83,28833.0,40.94,40.97,40.76,40.83,28833.0
2024-04-04 13:30:00,40.82,40.83,40.58,40.62,42566.0,40.82,40.83,40.58,40.62,42566.0
2024-04-04 14:00:00,40.61,40.68,40.38,40.55,61721.0,40.61,40.68,40.38,40.55,61721.0
2024-04-04 14:30:00,40.55,40.55,40.27,40.3,46886.0,40.55,40.55,40.27,40.3,46886.0
2024-04-04 15:00:00,40.29,40.62,40.18,40.54,41971.0,40.29,40.62,40.18,40.54,41971.0
2024-04-04 15:30:00,40.54,40.69,40.25,40.58,268084.0,40.54,40.69,40.25,40.58,268084.0
2024-04-05 09:30:00,40.48,40.72,40.04,40.07,49963.0,40.48,40.72,40.04,40.07,49963.0
2024-04-05 10:00:00,40.11,40.19,39.56,39.66,170196.0,40.11,40.19,39.56,39.66,170196.0
2024-04-05 10:30:00,39.67,39.92,39.6,39.82,125970.0,39.67,39.92,39.6,39.82,125970.0
2024-04-05 11:00:00,39.81,39.92,39.43,39.91,128229.0,39.81,39.92,39.43,39.91,128229.0
2024-04-05 11:30:00,39.89,39.95,39.75,39.86,40206.0,39.89,39.95,39.75,39.86,40206.0
2024-04-05 12:00:00,39.86,40.0,39.81,39.9,34614.0,39.86,40.0,39.81,39.9,34614.0
2024-04-05 12:30:00,39.9,39.95,39.62,39.71,39940.0,39.9,39.95,39.62,39.71,39940.0
2024-04-05 13:00:00,39.67,39.67,39.46,39.6,30653.0,39.67,39.67,39.46,39.6,30653.0
2024-04-05 13:30:00,39.61,39.83,39.59,39.7,54402.0,39.61,39.83,39.59,39.7,54402.0
2024-04-05 14:00:00,39.67,39.8,39.6,39.73,32135.0,39.67,39.8,39.6,39.73,32135.0
2024-04-05 14:30:00,39.73,39.77,39.6,39.72,34252.0,39.73,39.77,39.6,39.72,34252.0
2024-04-05 15:00:00,39.73,39.79,39.59,39.68,52585.0,39.73,39.79,39.59,39.68,52585.0
2024-04-05 15:30:00,39.71,39.81,39.64,39.75,187862.0,39.71,39.81,39.64,39.75,187862.0
2024-04-08 09:30:00,39.83,40.23,39.72,39.89,122058.0,39.83,40.23,39.72,39.89,122058.0
2024-04-08 10:00:00,39.88,40.2,39.77,39.95,212154.0,39.88,40.2,39.77,39.95,212154.0
2024-04-08 10:30:00,39.93,40.0,39.81,39.88,60794.0,39.93,40.0,39.81,39.88,60794.0
2024-04-08 11:00:00,39.89,40.0,39.76,39.91,77586.0,39.89,40.0,39.76,39.91,77586.0
2024-04-08 11:30:00,39.9,40.15,39.89,40.09,62592.0,39.9,40.15,39.89,40.09,62592.0
2024-04-08 12:00:00,40.08,40.1,39.95,40.08,18641.0,40.08,40.1,39.95,40.08,18641.0
2024-04-08 12:30:00,40.06,40.14,40.02,40.08,30650.0,40.06,40.14,40.02,40.08,30650.0
2024-04-08 13:00:00,40.07,40.12,40.0,40.02,38316.0,40.07,40.12,40.0,40.02,38316.0
2024-04-08 13:30:00,40.04,40.1,39.99,40.02,38826.0,40.04,40.1,39.99,40.02,38826.0
2024-04-08 14:00:00,40.01,40.03,39.83,39.86,34813.0,40.01,40.03,39.83,39.86,34813.0
2024-04-08 14:30:00,39.88,39.88,39.61,39.78,103795.0,39.88,39.88,39.61,39.78,103795.0
2024-04-08 15:00:00,39.77,39.89,39.68,39.71,97508.0,39.77,39.89,39.68,39.71,97508.0
2024-04-08 15:30:00,39.72,39.79,39.63,39.7,260812.0,39.72,39.79,39.63,39.7,260812.0
2024-04-09 09:30:00,39.95,39.99,38.9,38.96,108633.0,39.95,39.99,38.9,38.96,108633.0
2024-04-09 10:00:00,38.96,39.19,38.88,38.9,46856.0,38.96,39.19,38.88,38.9,46856.0
2024-04-09 10:30:00,38.91,38.97,38.55,38.91,93362.0,38.91,38.97,38.55,38.91,93362.0
2024-04-09 11:00:00,38.92,39.13,38.88,38.97,39468.0,38.92,39.13,38.88,38.97,39468.0
2024-04-09 11:30:00,38.96,39.1,38.94,39.01,40485.0,38.96,39.1,38.94,39.01,40485.0
2024-04-09 12:00:00,39.01,39.14,38.9,39.13,39998.0,39.01,39.14,38.9,39.13,39998.0
2024-04-09 12:30:00,39.09,39.11,38.86,38.88,36265.0,39.09,39.11,38.86,38.88,36265.0
2024-04-09 13:00:00,38.85,39.05,38.85,39.04,41931.0,38.85,39.05,38.85,39.04,41931.0
2024-04-09 13:30:00,39.03,39.23,39.0,39.08,34616.0,39.03,39.23,39.0,39.08,34616.0
2024-04-09 14:00:00,39.07,39.25,39.03,39.24,60127.0,39.07,39.25,39.03,39.24,60127.0
2024-04-09 14:30:00,39.24,39.34,39.22,39.26,53260.0,39.24,39.34,39.22,39.26,53260.0
2024-04-09 15:00:00,39.26,39.3,39.05,39.3,40046.0,39.26,39.3,39.05,39.3,40046.0
2024-04-09 15:30:00,39.29,39.33,39.05,39.1,308780.0,39.29,39.33,39.05,39.1,308780.0
2024-04-10 09:30:00,38.39,39.02,38.19,38.71,40739.0,38.39,39.02,38.19,38.71,40739.0
2024-04-10 10:00:00,38.65,38.92,38.61,38.92,30022.0,38.65,38.92,38.61,38.92,30022.0
2024-04-10 10:30:00,38.89,38.94,38.57,38.66,43426.0,38.89,38.94,38.57,38.66,43426.0
2024-04-10 11:00:00,38.66,38.75,38.59,38.75,32781.0,38.66,38.75,38.59,38.75,32781.0
2024-04-10 11:30:00,38.75,38.81,38.46,38.5,28585.0,38.75,38.81,38.46,38.5,28585.0
2024-04-10 12:00:00,38.49,38.53,38.4,38.46,29628.0,38.49,38.53,38.4,38.46,29628.0
2024-04-10 12:30:00,38.47,38.64,38.45,38.61,26481.0,38.47,38.64,38.45,38.61,26481.0
2024-04-10 13:00:00,38.61,38.65,38.49,38.49,60354.0,38.61,38.65,38.49,38.49,60354.0
2024-04-10 13:30:00,38.49,38.49,38.18,38.41,33732.0,38.49,38.49,38.18,38.41,33732.0
2024-04-10 14:00:00,38.44,38.46,38.18,38.18,30050.0,38.44,38.46,38.18,38.18,30050.0
2024-04-10 14:30:00,38.16,38.47,38.12,38.39,45011.0,38.16,38.47,38.12,38.39,45011.0
2024-04-10 15:00:00,38.38,38.46,38.23,38.42,62551.0,38.38,38.46,38.23,38.42,62551.0
2024-04-10 15:30:00,38.42,38.55,38.34,38.38,215146.0,38.42,38.55,38.34,38.38,215146.0
2024-04-11 09:30:00,38.42,38.69,38.15,38.48,58040.0,38.42,38.69,38.15,38.48,58040.0
2024-04-11 10:00:00,38.46,38.54,38.3,38.38,53892.0,38.46,38.54,38.3,38.38,53892.0
2024-04-11 10:30:00,38.4,38.55,38.35,38.52,38947.0,38.4,38.55,38.35,38.52,38947.0
2024-04-11 11:00:00,38.51,38.57,38.41,38.55,71375.0,38.51,38.57,38.41,38.55,71375.0
2024-04-11 11:30:00,38.56,38.77,38.54,38.74,43765.0,38.56,38.77,38.54,38.74,43765.0
2024-04-11 12:00:00,38.74,38.9,38.72,38.84,37379.0,38.74,38.9,38.72,38.84,37379.0
2024-04-11 12:30:00,38.84,38.96,38.67,38.86,30660.0,38.84,38.96,38.67,38.86,30660.0
2024-04-11 13:00:00,38.84,39.07,38.83,38.97,42888.0,38.84,39.07,38.83,38.97,42888.0
2024-04-11 13:30:00,38.97,39.04,38.88,39.0,33507.0,38.97,39.04,38.88,39.0,33507.0
2024-04-11 14:00:00,39.0,39.23,38.99,39.2,63019.0,39.0,39.23,38.99,39.2,63019.0
2024-04-11 14:30:00,39.19,39.39,39.17,39.36,73595.0,39.19,39.39,39.17,39.36,73595.0
2024-04-11 15:00:00,39.36,39.58,39.31,39.56,109304.0,39.36,39.58,39.31,39.56,109304.0
2024-04-11 15:30:00,39.56,39.58,39.28,39.34,298724.0,39.56,39.58,39.28,39.34,298724.0
2024-04-12 09:30:00,39.14,39.7,38.79,38.97,152771.0,39.14,39.7,38.79,38.97,152771.0
2024-04-12 10:00:00,38.95,39.04,38.73,38.95,119649.0,38.95,39.04,38.73,38.95,119649.0
2024-04-12 10:30:00,38.92,39.12,38.79,38.8,117099.0,38.92,39.12,38.79,38.8,117099.0
2024-04-12 11:00:00,38.8,38.86,38.62,38.72,104993.0,38.8,38.86,38.62,38.72,104993.0
2024-04-12 11:30:00,38.72,38.83,38.65,38.77,101468.0,38.72,38.83,38.65,38.77,101468.0
2024-04-12 12:00:00,38.77,38.85,38.71,38.75,43550.0,38.77,38.85,38.71,38.75,43550.0
2024-04-12 12:30:00,38.75,38.85,38.71,38.74,35707.0,38.75,38.85,38.71,38.74,35707.0
2024-04-12 13:00:00,38.74,39.03,38.69,38.95,89423.0,38.74,39.03,38.69,38.95,89423.0
2024-04-12 13:30:00,38.96,39.0,38.82,38.97,59533.0,38.96,39.0,38.82,38.97,59533.0
2024-04-12 14:00:00,38.96,39.02,38.68,38.68,80815.0,38.96,39.02,38.68,38.68,80815.0
2024-04-12 14:30:00,38.66,38.95,38.62,38.9,115465.0,38.66,38.95,38.62,38.9,115465.0
2024-04-12 15:00:00,38.9,38.9,38.61,38.63,117189.0,38.9,38.9,38.61,38.63,117189.0
2024-04-12 15:30:00,38.64,38.83,38.62,38.78,303871.0,38.64,38.83,38.62,38.78,303871.0
2024-04-15 09:30:00,39.09,39.61,39.09,39.35,57348.0,39.09,39.61,39.09,39.35,57348.0
2024-04-15 10:00:00,39.34,39.38,39.14,39.27,88693.0,39.34,39.38,39.14,39.27,88693.0
2024-04-15 10:30:00,39.27,39.4,39.0,39.01,170778.0,39.27,39.4,39.0,39.01,170778.0
2024-04-15 11:00:00,39.0,39.01,38.63,38.7,46271.0,39.0,39.01,38.63,38.7,46271.0
2024-04-15 11:30:00,38.7,38.78,38.65,38.71,47245.0,38.7,38.78,38.65,38.71,47245.0
2024-04-15 12:00:00,38.7,38.78,38.41,38.49,45004.0,38.7,38.78,38.41,38.49,45004.0
2024-04-15 12:30:00,38.48,38.67,38.43,38.45,44018.0,38.48,38.67,38.43,38.45,44018.0
2024-04-15 13:00:00,38.45,38.46,38.07,38.09,55139.0,38.45,38.46,38.07,38.09,55139.0
2024-04-15 13:30:00,38.09,38.37,37.98,38.34,324213.0,38.09,38.37,37.98,38.34,324213.0
2024-04-15 14:00:00,38.35,38.35,38.12,38.17,70388.0,38.35,38.35,38.12,38.17,70388.0
2024-04-15 14:30:00,38.17,38.37,38.16,38.37,54358.0,38.17,38.37,38.16,38.37,54358.0
2024-04-15 15:00:00,38.36,38.38,38.18,38.32,83163.0,38.36,38.38,38.18,38.32,83163.0
2024-04-15 15:30:00,38.33,38.4,38.17,38.21,271906.0,38.33,38.4,38.17,38.21,271906.0
2024-04-16 09:30:00,38.0,38.02,37.55,37.83,74025.0,38.0,38.02,37.55,37.83,74025.0
2024-04-16 10:00:00,37.84,37.84,37.54,37.54,64792.0,37.84,37.84,37.54,37.54,64792.0
2024-04-16 10:30:00,37.55,37.72,37.45,37.46,110411.0,37.55,37.72,37.45,37.46,110411.0
2024-04-16 11:00:00,37.46,37.57,37.41,37.53,69293.0,37.46,37.57,37.41,37.53,69293.0
2024-04-16 11:30:00,37.53,37.69,37.49,37.6,35381.0,37.53,37.69,37.49,37.6,35381.0
2024-04-16 12:00:00,37.59,37.67,37.54,37.57,36474.0,37.59,37.67,37.54,37.57,36474.0
2024-04-16 12:30:00,37.59,37.64,37.49,37.54,42034.0,37.59,37.64,37.49,37.54,42034.0
2024-04-16 13:00:00,37.54,37.61,37.49,37.52,36296.0,37.54,37.61,37.49,37.52,36296.0
2024-04-16 13:30:00,37.51,37.53,37.3,37.43,65565.0,37.51,37.53,37.3,37.43,65565.0
2024-04-16 14:00:00,37.42,37.75,37.37,37.46,69484.0,37.42,37.75,37.37,37.46,69484.0
2024-04-16 14:30:00,37.48,37.82,37.46,37.81,51483.0,37.48,37.82,37.46,37.81,51483.0
2024-04-16 15:00:00,37.83,38.01,37.83,37.94,88047.0,37.83,38.01,37.83,37.94,88047.0
2024-04-16 15:30:00,37.94,38.15,37.79,38.02,325661.0,37.94,38.15,37.79,38.02,325661.0
2024-04-17 09:30:00,36.65,37.33,36.37,36.84,487371.0,36.65,37.33,36.37,36.84,487371.0
2024-04-17 10:00:00,36.77,37.11,36.71,36.96,114782.0,36.77,37.11,36.71,36.96,114782.0
2024-04-17 10:30:00,37.0,37.05,36.77,36.95,104521.0,37.0,37.05,36.77,36.95,104521.0
2024-04-17 11:00:00,36.95,36.99,36.71,36.78,62463.0,36.95,36.99,36.71,36.78,62463.0
2024-04-17 11:30:00,36.78,36.79,36.58,36.75,48891.0,36.78,36.79,36.58,36.75,48891.0
2024-04-17 12:00:00,36.75,36.86,36.59,36.68,44130.0,36.75,36.86,36.59,36.68,44130.0
2024-04-17 12:30:00,36.68,36.82,36.61,36.66,37977.0,36.68,36.82,36.61,36.66,37977.0
2024-04-17 13:00:00,36.65,36.74,36.4,36.48,90742.0,36.65,36.74,36.4,36.48,90742.0
2024-04-17 13:30:00,36.48,36.76,36.32,36.67,68676.0,36.48,36.76,36.32,36.67,68676.0
2024-04-17 14:00:00,36.66,36.89,36.64,36.85,52080.0,36.66,36.89,36.64,36.85,52080.0
2024-04-17 14:30:00,36.86,37.12,36.83,36.84,161391.0,36.86,37.12,36.83,36.84,161391.0
2024-04-17 15:00:00,36.83,36.89,36.61,36.85,98159.0,36.83,36.89,36.61,36.85,98159.0
2024-04-17 15:30:00,36.85,37.2,36.85,37.07,330085.0,36.85,37.2,36.85,37.07,330085.0
2024-04-18 09:30:00,37.4,37.53,37.0,37.15,62195.0,37.4,37.53,37.0,37.15,62195.0
2024-04-18 10:00:00,37.13,37.23,37.03,37.21,23514.0,37.13,37.23,37.03,37.21,23514.0
2024-04-18 10:30:00,37.22,37.34,37.12,37.24,28861.0,37.22,37.34,37.12,37.24,28861.0
2024-04-18 11:00:00,37.28,37.46,37.28,37.36,19979.0,37.28,37.46,37.28,37.36,19979.0
2024-04-18 11:30:00,37.36,37.61,37.34,37.59,23069.0,37.36,37.61,37.34,37.59,23069.0
2024-04-18 12:00:00,37.59,37.6,37.3,37.37,34481.0,37.59,37.6,37.3,37.37,34481.0
2024-04-18 12:30:00,37.39,37.4,37.03,37.05,27202.0,37.39,37.4,37.03,37.05,27202.0
2024-04-18 13:00:00,37.05,37.24,36.87,36.93,54172.0,37.05,37.24,36.87,36.93,54172.0
2024-04-18 13:30:00,36.92,36.96,36.81,36.85,15503.0,36.92,36.96,36.81,36.85,15503.0
2024-04-18 14:00:00,36.85,37.04,36.85,36.88,125107.0,36.85,37.04,36.85,36.88,125107.0
2024-04-18 14:30:00,36.87,36.95,36.81,36.93,31719.0,36.87,36.95,36.81,36.93,31719.0
2024-04-18 15:00:00,36.94,36.99,36.86,36.95,57137.0,36.94,36.99,36.86,36.95,57137.0
2024-04-18 15:30:00,36.95,37.26,36.95,37.01,137108.0,36.95,37.26,36.95,37.01,137108.0
2024-04-19 09:30:00,36.95,37.5,36.78,37.08,77307.0,36.95,37.5,36.78,37.08,77307.0
2024-04-19 10:00:00,37.09,37.14,36.8,36.83,59071.0,37.09,37.14,36.8,36.83,59071.0
2024-04-19 10:30:00,36.84,36.98,36.69,36.93,38423.0,36.84,36.98,36.69,36.93,38423.0
2024-04-19 11:00:00,36.92,37.06,36.84,36.96,28559.0,36.92,37.06,36.84,36.96,28559.0
2024-04-19 11:30:00,36.95,36.98,36.86,36.92,29483.0,36.95,36.98,36.86,36.92,29483.0
2024-04-19 12:00:00,36.93,36.97,36.74,36.77,37995.0,36.93,36.97,36.74,36.77,37995.0
2024-04-19 12:30:00,36.78,36.93,36.77,36.87,27723.0,36.78,36.93,36.77,36.87,27723.0
2024-04-19 13:00:00,36.87,36.99,36.78,36.79,24113.0,36.87,36.99,36.78,36.79,24113.0
2024-04-19 13:30:00,36.79,36.96,36.77,36.84,27610.0,36.79,36.96,36.77,36.84,27610.0
2024-04-19 14:00:00,36.82,36.82,36.61,36.61,44992.0,36.82,36.82,36.61,36.61,44992.0
2024-04-19 14:30:00,36.61,36.67,36.41,36.49,106356.0,36.61,36.67,36.41,36.49,106356.0
2024-04-19 15:00:00,36.48,36.66,36.47,36.62,79508.0,36.48,36.66,36.47,36.62,79508.0
2024-04-19 15:30:00,36.62,36.98,36.54,36.98,313148.0,36.62,36.98,36.54,36.98,313148.0
2024-04-22 09:30:00,37.35,37.86,37.35,37.8,70972.0,37.35,37.86,37.35,37.8,70972.0
2024-04-22 10:00:00,37.81,37.96,37.79,37.86,50312.0,37.81,37.96,37.79,37.86,50312.0
2024-04-22 10:30:00,37.87,38.04,37.75,37.81,88578.0,37.87,38.04,37.75,37.81,88578.0
2024-04-22 11:00:00,37.82,38.03,37.76,37.86,60219.0,37.82,38.03,37.76,37.86,60219.0
2024-04-22 11:30:00,37.87,37.98,37.81,37.97,54470.0,37.87,37.98,37.81,37.97,54470.0
2024-04-22 12:00:00,37.97,38.15,37.91,38.02,77859.0,37.97,38.15,37.91,38.02,77859.0
2024-04-22 12:30:00,38.02,38.27,37.96,38.22,114468.0,38.02,38.27,37.96,38.22,114468.0
2024-04-22 13:00:00,38.21,38.46,38.21,38.39,72209.0,38.21,38.46,38.21,38.39,72209.0
2024-04-22 13:30:00,38.38,38.51,38.29,38.47,44569.0,38.38,38.51,38.29,38.47,44569.0
2024-04-22 14:00:00,38.48,38.67,38.45,38.52,82980.0,38.48,38.67,38.45,38.52,82980.0
2024-04-22 14:30:00,38.52,38.58,38.37,38.58,60753.0,38.52,38.58,38.37,38.58,60753.0
2024-04-22 15:00:00,38.59,38.6,38.46,38.5,74352.0,38.59,38.6,38.46,38.5,74352.0
2024-04-22 15:30:00,38.5,38.58,38.38,38.57,372233.0,38.5,38.58,38.38,38.57,372233.0
2024-04-23 09:30:00,38.89,39.21,38.49,39.18,35292.0,38.89,39.21,38.49,39.18,35292.0
2024-04-23 10:00:00,39.15,39.71,39.02,39.46,83060.0,39.15,39.71,39.02,39.46,83060.0
2024-04-23 10:30:00,39.48,39.59,39.35,39.45,61314.0,39.48,39.59,39.35,39.45,61314.0
2024-04-23 11:00:00,39.45,39.51,39.26,39.33,42413.0,39.45,39.51,39.26,39.33,42413.0
2024-04-23 11:30:00,39.32,39.35,39.11,39.14,40138.0,39.32,39.35,39.11,39.14,40138.0
2024-04-23 12:00:00,39.17,39.28,39.12,39.25,27081.0,39.17,39.28,39.12,39.25,27081.0
2024-04-23 12:30:00,39.24,39.29,39.2,39.22,29267.0,39.24,39.29,39.2,39.22,29267.0
2024-04-23 13:00:00,39.22,39.31,39.19,39.25,31230.0,39.22,39.31,39.19,39.25,31230.0
2024-04-23 13:30:00,39.26,39.36,39.2,39.32,32397.0,39.26,39.36,39.2,39.32,32397.0
2024-04-23 14:00:00,39.32,39.55,39.28,39.51,44837.0,39.32,39.55,39.28,39.51,44837.0
2024-04-23 14:30:00,39.52,39.52,39.36,39.42,44491.0,39.52,39.52,39.36,39.42,44491.0
2024-04-23 15:00:00,39.42,39.49,39.26,39.34,256149.0,39.42,39.49,39.26,39.34,256149.0
2024-04-23 15:30:00,39.34,39.39,39.2,39.36,301807.0,39.34,39.39,39.2,39.36,301807.0
2024-04-24 09:30:00,39.42,39.62,39.1,39.26,20017.0,39.42,39.62,39.1,39.26,20017.0
2024-04-24 10:00:00,39.24,39.38,39.15,39.36,17902.0,39.24,39.38,39.15,39.36,17902.0
2024-04-24 10:30:00,39.36,39.41,39.1,39.15,24941.0,39.36,39.41,39.1,39.15,24941.0
2024-04-24 11:00:00,39.16,39.16,38.81,38.95,28716.0,39.16,39.16,38.81,38.95,28716.0
2024-04-24 11:30:00,38.99,39.03,38.84,38.87,18215.0,38.99,39.03,38.84,38.87,18215.0
2024-04-24 12:00:00,38.86,38.95,38.8,38.85,15993.0,38.86,38.95,38.8,38.85,15993.0
2024-04-24 12:30:00,38.84,39.02,38.76,39.01,16523.0,38.84,39.02,38.76,39.01,16523.0
2024-04-24 13:00:00,39.01,39.07,38.94,39.05,18679.0,39.01,39.07,38.94,39.05,18679.0
2024-04-24 13:30:00,39.04,39.14,39.04,39.1,19611.0,39.04,39.14,39.04,39.1,19611.0
2024-04-24 14:00:00,39.1,39.1,39.01,39.07,24150.0,39.1,39.1,39.01,39.07,24150.0
2024-04-24 14:30:00,39.06,39.17,38.96,39.12,31581.0,39.06,39.17,38.96,39.12,31581.0
2024-04-24 15:00:00,39.12,39.21,39.06,39.15,116431.0,39.12,39.21,39.06,39.15,116431.0
2024-04-24 15:30:00,39.15,39.25,39.09,39.21,164722.0,39.15,39.25,39.09,39.21,164722.0
2024-04-25 09:30:00,38.85,38.88,38.66,38.69,19922.0,38.85,38.88,38.66,38.69,19922.0
2024-04-25 10:00:00,38.63,38.95,38.52,38.81,29776.0,38.63,38.95,38.52,38.81,29776.0
2024-04-25 10:30:00,38.79,38.88,38.58,38.73,76594.0,38.79,38.88,38.58,38.73,76594.0
2024-04-25 11:00:00,38.72,38.84,38.7,38.82,29472.0,38.72,38.84,38.7,38.82,29472.0
2024-04-25 11:30:00,38.81,38.95,38.77,38.89,26658.0,38.81,38.95,38.77,38.89,26658.0
2024-04-25 12:00:00,38.88,38.96,38.79,38.88,29419.0,38.88,38.96,38.79,38.88,29419.0
2024-04-25 12:30:00,38.86,38.87,38.73,38.79,24384.0,38.86,38.87,38.73,38.79,24384.0
2024-04-25 13:00:00,38.78,38.81,38.65,38.7,23661.0,38.78,38.81,38.65,38.7,23661.0
2024-04-25 13:30:00,38.7,38.77,38.67,38.7,19516.0,38.7,38.77,38.67,38.7,19516.0
2024-04-25 14:00:00,38.7,38.81,38.67,38.67,22034.0,38.7,38.81,38.67,38.67,22034.0
2024-04-25 14:30:00,38.62,38.68,38.59,38.66,24092.0,38.62,38.68,38.59,38.66,24092.0
2024-04-25 15:00:00,38.67,38.77,38.64,38.66,30351.0,38.67,38.77,38.64,38.66,30351.0
2024-04-25 15:30:00,38.66,38.78,38.52,38.78,97288.0,38.66,38.78,38.52,38.78,97288.0
2024-04-26 09:30:00,38.65,39.5,38.65,39.41,77121.0,38.65,39.5,38.65,39.41,77121.0
2024-04-26 10:00:00,39.43,39.82,39.42,39.73,34868.0,39.43,39.82,39.42,39.73,34868.0
2024-04-26 10:30:00,39.71,39.84,39.59,39.65,19048.0,39.71,39.84,39.59,39.65,19048.0
2024-04-26 11:00:00,39.66,39.83,39.44,39.51,19502.0,39.66,39.83,39.44,39.51,19502.0
2024-04-26 11:30:00,39.49,39.59,39.41,39.59,14383.0,39.49,39.59,39.41,39.59,14383.0
2024-04-26 12:00:00,39.58,39.84,39.52,39.82,27209.0,39.58,39.84,39.52,39.82,27209.0
2024-04-26 12:30:00,39.83,40.07,39.8,40.06,58602.0,39.83,40.07,39.8,40.06,58602.0
2024-04-26 13:00:00,40.06,40.74,40.06,40.69,115668.0,40.06,40.74,40.06,40.69,115668.0
2024-04-26 13:30:00,40.68,40.88,40.48,40.72,127542.0,40.68,40.88,40.48,40.72,127542.0
2024-04-26 14:00:00,40.72,40.72,40.51,40.56,37264.0,40.72,40.72,40.51,40.56,37264.0
2024-04-26 14:30:00,40.57,40.75,40.52,40.61,42203.0,40.57,40.75,40.52,40.61,42203.0
2024-04-26 15:00:00,40.61,40.79,40.51,40.52,84656.0,40.61,40.79,40.51,40.52,84656.0
2024-04-26 15:30:00,40.52,40.68,40.42,40.56,372360.0,40.52,40.68,40.42,40.56,372360.0
2024-04-29 09:30:00,40.68,40.79,39.73,40.06,41381.0,40.68,40.79,39.73,40.06,41381.0
2024-04-29 10:00:00,40.05,40.12,39.82,40.02,49621.0,40.05,40.12,39.82,40.02,49621.0
2024-04-29 10:30:00,40.06,40.2,39.99,40.08,50642.0,40.06,40.2,39.99,40.08,50642.0
2024-04-29 11:00:00,40.06,40.08,39.85,40.0,51997.0,40.06,40.08,39.85,40.0,51997.0
2024-04-29 11:30:00,40.0,40.12,39.9,39.97,73080.0,40.0,40.12,39.9,39.97,73080.0
2024-04-29 12:00:00,39.96,40.24,39.95,40.19,41105.0,39.96,40.24,39.95,40.19,41105.0
2024-04-29 12:30:00,40.21,40.29,40.12,40.14,22286.0,40.21,40.29,40.12,40.14,22286.0
2024-04-29 13:00:00,40.13,40.44,40.11,40.44,88489.0,40.13,40.44,40.11,40.44,88489.0
2024-04-29 13:30:00,40.45,40.48,40.2,40.28,27494.0,40.45,40.48,40.2,40.28,27494.0
2024-04-29 14:00:00,40.26,40.27,40.12,40.2,25838.0,40.26,40.27,40.12,40.2,25838.0
2024-04-29 14:30:00,40.19,40.24,40.11,40.15,32724.0,40.19,40.24,40.11,40.15,32724.0
2024-04-29 15:00:00,40.15,40.19,39.96,40.18,60522.0,40.15,40.19,39.96,40.18,60522.0
2024-04-29 15:30:00,40.18,40.35,40.09,40.12,267137.0,40.18,40.35,40.09,40.12,267137.0
2024-04-30 09:30:00,39.87,39.96,39.49,39.53,26960.0,39.87,39.96,39.49,39.53,26960.0
2024-04-30 10:00:00,39.55,39.6,39.38,39.59,31954.0,39.55,39.6,39.38,39.59,31954.0
2024-04-30 10:30:00,39.58,39.77,39.52,39.63,14673.0,39.58,39.77,39.52,39.63,14673.0
2024-04-30 11:00:00,39.66,39.68,39.44,39.49,13945.0,39.66,39.68,39.44,39.49,13945.0
2024-04-30 11:30:00,39.5,39.5,39.3,39.39,34110.0,39.5,39.5,39.3,39.39,34110.0
2024-04-30 12:00:00,39.38,39.45,39.35,39.4,13470.0,39.38,39.45,39.35,39.4,13470.0
2024-04-30 12:30:00,39.39,39.39,39.15,39.23,19345.0,39.39,39.39,39.15,39.23,19345.0
2024-04-30 13:00:00,39.25,39.26,39.16,39.17,16542.0,39.25,39.26,39.16,39.17,16542.0
2024-04-30 13:30:00,39.15,39.29,39.15,39.25,18127.0,39.15,39.29,39.15,39.25,18127.0
2024-04-30 14:00:00,39.24,39.34,39.11,39.15,27259.0,39.24,39.34,39.11,39.15,27259.0
2024-04-30 14:30:00,39.14,39.24,39.13,39.17,28154.0,39.14,39.24,39.13,39.17,28154.0
2024-04-30 15:00:00,39.15,39.25,39.15,39.22,21314.0,39.15,39.25,39.15,39.22,21314.0
2024-04-30 15:30:00,39.21,39.23,38.88,38.97,109078.0,39.21,39.23,38.88,38.97,109078.0
2024-05-01 09:30:00,39.09,39.23,38.94,39.17,29469.0,39.09,39.23,38.94,39.17,29469.0
2024-05-01 10:00:00,39.2,39.2,38.78,38.79,33327.0,39.2,39.2,38.78,38.79,33327.0
2024-05-01 10:30:00,38.8,38.85,38.6,38.82,31594.0,38.8,38.85,38.6,38.82,31594.0
2024-05-01 11:00:00,38.81,38.81,38.5,38.66,33552.0,38.81,38.81,38.5,38.66,33552.0
2024-05-01 11:30:00,38.66,38.78,38.61,38.61,29248.0,38.66,38.78,38.61,38.61,29248.0
2024-05-01 12:00:00,38.57,38.75,38.56,38.71,27754.0,38.57,38.75,38.56,38.71,27754.0
2024-05-01 12:30:00,38.7,38.76,38.55,38.58,24010.0,38.7,38.76,38.55,38.58,24010.0
2024-05-01 13:00:00,38.59,38.66,38.57,38.64,19786.0,38.59,38.66,38.57,38.64,19786.0
2024-05-01 13:30:00,38.64,38.69,38.58,38.64,32426.0,38.64,38.69,38.58,38.64,32426.0
2024-05-01 14:00:00,38.64,39.08,38.64,39.07,67818.0,38.64,39.08,38.64,39.07,67818.0
2024-05-01 14:30:00,39.08,39.4,38.8,39.36,60648.0,39.08,39.4,38.8,39.36,60648.0
2024-05-01 15:00:00,39.38,39.49,39.07,39.07,64616.0,39.38,39.49,39.07,39.07,64616.0
2024-05-01 15:30:00,39.06,39.06,38.45,38.49,215253.0,39.06,39.06,38.45,38.49,215253.0
2024-05-02 09:30:00,39.08,39.35,38.72,38.97,50150.0,39.08,39.35,38.72,38.97,50150.0
2024-05-02 10:00:00,38.91,39.01,38.77,38.98,40312.0,38.91,39.01,38.77,38.98,40312.0
2024-05-02 10:30:00,39.0,39.12,38.84,39.12,30068.0,39.0,39.12,38.84,39.12,30068.0
2024-05-02 11:00:00,39.1,39.17,39.0,39.01,21389.0,39.1,39.17,39.0,39.01,21389.0
2024-05-02 11:30:00,39.01,39.09,38.91,39.05,15550.0,39.01,39.09,38.91,39.05,15550.0
2024-05-02 12:00:00,39.05,39.09,38.88,38.96,28934.0,39.05,39.09,38.88,38.96,28934.0
2024-05-02 12:30:00,38.95,39.03,38.83,38.98,30289.0,38.95,39.03,38.83,38.98,30289.0
2024-05-02 13:00:00,38.98,39.05,38.96,39.03,19409.0,38.98,39.05,38.96,39.03,19409.0
2024-05-02 13:30:00,39.02,39.3,39.01,39.26,31571.0,39.02,39.3,39.01,39.26,31571.0
2024-05-02 14:00:00,39.26,39.36,39.24,39.31,29338.0,39.26,39.36,39.24,39.31,29338.0
2024-05-02 14:30:00,39.33,39.34,39.1,39.12,33925.0,39.33,39.34,39.1,39.12,33925.0
2024-05-02 15:00:00,39.1,39.34,39.05,39.29,38807.0,39.1,39.34,39.05,39.29,38807.0
2024-05-02 15:30:00,39.28,39.4,39.12,39.4,107961.0,39.28,39.4,39.12,39.4,107961.0
2024-05-03 09:30:00,39.71,40.23,39.63,40.23,49674.0,39.71,40.23,39.63,40.23,49674.0
2024-05-03 10:00:00,40.22,40.33,40.07,40.32,55952.0,40.22,40.33,40.07,40.32,55952.0
2024-05-03 10:30:00,40.3,40.34,40.06,40.1,41556.0,40.3,40.34,40.06,40.1,41556.0
2024-05-03 11:00:00,40.11,40.24,40.03,40.03,42916.0,40.11,40.24,40.03,40.03,42916.0
2024-05-03 11:30:00,40.04,40.05,39.77,39.93,23127.0,40.04,40.05,39.77,39.93,23127.0
2024-05-03 12:00:00,39.94,40.0,39.88,39.89,27552.0,39.94,40.0,39.88,39.89,27552.0
2024-05-03 12:30:00,39.89,39.96,39.8,39.8,27113.0,39.89,39.96,39.8,39.8,27113.0
2024-05-03 13:00:00,39.8,39.9,39.71,39.71,46146.0,39.8,39.9,39.71,39.71,46146.0
2024-05-03 13:30:00,39.69,39.77,39.61,39.7,22109.0,39.69,39.77,39.61,39.7,22109.0
2024-05-03 14:00:00,39.71,39.9,39.65,39.88,32553.0,39.71,39.9,39.65,39.88,32553.0
2024-05-03 14:30:00,39.88,39.92,39.79,39.79,32026.0,39.88,39.92,39.79,39.79,32026.0
2024-05-03 15:00:00,39.79,39.85,39.72,39.73,39907.0,39.79,39.85,39.72,39.73,39907.0
2024-05-03 15:30:00,39.73,40.07,39.72,39.99,147995.0,39.73,40.07,39.72,39.99,147995.0
2024-05-06 09:30:00,40.47,41.47,40.47,41.19,104920.0,40.47,41.47,40.47,41.19,104920.0
2024-05-06 10:00:00,41.19,41.36,40.84,40.98,137114.0,41.19,41.36,40.84,40.98,137114.0
2024-05-06 10:30:00,40.98,41.02,40.83,40.9,65686.0,40.98,41.02,40.83,40.9,65686.0
2024-05-06 11:00:00,40.89,41.1,40.79,41.07,58877.0,40.89,41.1,40.79,41.07,58877.0
2024-05-06 11:30:00,41.08,41.28,41.03,41.22,42216.0,41.08,41.28,41.03,41.22,42216.0
2024-05-06 12:00:00,41.21,41.32,41.12,41.2,37093.0,41.21,41.32,41.12,41.2,37093.0
2024-05-06 12:30:00,41.19,41.34,41.18,41.29,37415.0,41.19,41.34,41.18,41.29,37415.0
2024-05-06 13:00:00,41.28,41.35,41.25,41.34,29782.0,41.28,41.35,41.25,41.34,29782.0
2024-05-06 13:30:00,41.34,41.4,41.26,41.34,21817.0,41.34,41.4,41.26,41.34,21817.0
2024-05-06 14:00:00,41.33,41.4,41.27,41.38,73780.0,41.33,41.4,41.27,41.38,73780.0
2024-05-06 14:30:00,41.39,41.4,41.21,41.25,84864.0,41.39,41.4,41.21,41.25,84864.0
2024-05-06 15:00:00,41.26,41.31,41.14,41.15,65586.0,41.26,41.31,41.14,41.15,65586.0
2024-05-06 15:30:00,41.15,41.36,41.05,41.06,263215.0,41.15,41.36,41.05,41.06,263215.0
2024-05-07 09:30:00,41.06,41.44,41.0,41.35,29423.0,41.06,41.44,41.0,41.35,29423.0
2024-05-07 10:00:00,41.31,41.43,41.2,41.41,29722.0,41.31,41.43,41.2,41.41,29722.0
2024-05-07 10:30:00,41.38,41.46,41.25,41.25,33766.0,41.38,41.46,41.25,41.25,33766.0
2024-05-07 11:00:00,41.27,41.32,41.16,41.2,30331.0,41.27,41.32,41.16,41.2,30331.0
2024-05-07 11:30:00,41.18,41.33,41.12,41.16,78864.0,41.18,41.33,41.12,41.16,78864.0
2024-05-07 12:00:00,41.15,41.27,41.15,41.23,20101.0,41.15,41.27,41.15,41.23,20101.0
2024-05-07 12:30:00,41.22,41.36,41.2,41.34,23550.0,41.22,41.36,41.2,41.34,23550.0
2024-05-07 13:00:00,41.36,41.51,41.35,41.48,31325.0,41.36,41.51,41.35,41.48,31325.0
2024-05-07 13:30:00,41.49,41.52,41.32,41.35,39620.0,41.49,41.52,41.32,41.35,39620.0
2024-05-07 14:00:00,41.35,41.52,41.35,41.49,59360.0,41.35,41.52,41.35,41.49,59360.0
2024-05-07 14:30:00,41.49,41.52,41.39,41.47,39509.0,41.49,41.52,41.39,41.47,39509.0
2024-05-07 15:00:00,41.46,41.49,41.35,41.41,39292.0,41.46,41.49,41.35,41.41,39292.0
2024-05-07 15:30:00,41.41,41.41,40.99,41.01,225793.0,41.41,41.41,40.99,41.01,225793.0
2024-05-08 09:30:00,40.64,40.93,40.41,40.63,28003.0,40.64,40.93,40.41,40.63,28003.0
2024-05-08 10:00:00,40.63,40.63,40.31,40.43,43547.0,40.63,40.63,40.31,40.43,43547.0
2024-05-08 10:30:00,40.43,40.66,40.31,40.38,41034.0,40.43,40.66,40.31,40.38,41034.0
2024-05-08 11:00:00,40.39,40.53,40.28,40.38,73343.0,40.39,40.53,40.28,40.38,73343.0
2024-05-08 11:30:00,40.37,40.44,40.36,40.43,17696.0,40.37,40.44,40.36,40.43,17696.0
2024-05-08 12:00:00,40.44,40.49,40.28,40.34,35103.0,40.44,40.49,40.28,40.34,35103.0
2024-05-08 12:30:00,40.34,40.45,40.27,40.45,60574.0,40.34,40.45,40.27,40.45,60574.0
2024-05-08 13:00:00,40.47,40.76,40.45,40.74,30775.0,40.47,40.76,40.45,40.74,30775.0
2024-05-08 13:30:00,40.74,40.85,40.73,40.85,31439.0,40.74,40.85,40.73,40.85,31439.0
2024-05-08 14:00:00,40.86,40.91,40.76,40.77,34234.0,40.86,40.91,40.76,40.77,34234.0
2024-05-08 14:30:00,40.77,40.85,40.69,40.79,49898.0,40.77,40.85,40.69,40.79,49898.0
2024-05-08 15:00:00,40.76,40.91,40.73,40.9,34230.0,40.76,40.91,40.73,40.9,34230.0
2024-05-08 15:30:00,40.9,40.99,40.8,40.86,114732.0,40.9,40.99,40.8,40.86,114732.0
2024-05-09 09:30:00,40.91,41.26,40.58,40.99,29108.0,40.91,41.26,40.58,40.99,29108.0
2024-05-09 10:00:00,41.02,41.2,40.98,41.1,16762.0,41.02,41.2,40.98,41.1,16762.0
2024-05-09 10:30:00,41.1,41.19,41.04,41.05,21482.0,41.1,41.19,41.04,41.05,21482.0
2024-05-09 11:00:00,41.05,41.14,41.05,41.12,11390.0,41.05,41.14,41.05,41.12,11390.0
2024-05-09 11:30:00,41.11,41.17,41.01,41.05,13565.0,41.11,41.17,41.01,41.05,13565.0
2024-05-09 12:00:00,41.06,41.15,41.06,41.1,13925.0,41.06,41.15,41.06,41.1,13925.0
2024-05-09 12:30:00,41.1,41.22,41.09,41.15,10050.0,41.1,41.22,41.09,41.15,10050.0
2024-05-09 13:00:00,41.14,41.24,41.08,41.22,12674.0,41.14,41.24,41.08,41.22,12674.0
2024-05-09 13:30:00,41.21,41.24,41.19,41.22,9248.0,41.21,41.24,41.19,41.22,9248.0
2024-05-09 14:00:00,41.21,41.34,41.18,41.34,14597.0,41.21,41.34,41.18,41.34,14597.0
2024-05-09 14:30:00,41.36,41.38,41.29,41.34,22603.0,41.36,41.38,41.29,41.34,22603.0
2024-05-09 15:00:00,41.34,41.41,41.29,41.38,46110.0,41.34,41.41,41.29,41.38,46110.0
2024-05-09 15:30:00,41.37,41.48,41.18,41.19,196894.0,41.37,41.48,41.18,41.19,196894.0
2024-05-10 09:30:00,41.5,42.03,41.49,41.86,58263.0,41.5,42.03,41.49,41.86,58263.0
2024-05-10 10:00:00,41.86,41.86,41.36,41.36,51313.0,41.86,41.86,41.36,41.36,51313.0
2024-05-10 10:30:00,41.36,41.47,41.14,41.2,43231.0,41.36,41.47,41.14,41.2,43231.0
2024-05-10 11:00:00,41.2,41.28,40.94,41.02,150666.0,41.2,41.28,40.94,41.02,150666.0
2024-05-10 11:30:00,41.03,41.21,41.0,41.03,45253.0,41.03,41.21,41.0,41.03,45253.0
2024-05-10 12:00:00,41.01,41.01,40.77,40.92,36818.0,41.01,41.01,40.77,40.92,36818.0
2024-05-10 12:30:00,40.9,41.04,40.8,41.01,32134.0,40.9,41.04,40.8,41.01,32134.0
2024-05-10 13:00:00,41.03,41.03,40.8,40.91,33303.0,41.03,41.03,40.8,40.91,33303.0
2024-05-10 13:30:00,40.91,40.94,40.75,40.87,33878.0,40.91,40.94,40.75,40.87,33878.0
2024-05-10 14:00:00,40.85,40.87,40.8,40.86,24469.0,40.85,40.87,40.8,40.86,24469.0
2024-05-10 14:30:00,40.86,40.9,40.76,40.77,42056.0,40.86,40.9,40.76,40.77,42056.0
2024-05-10 15:00:00,40.77,40.9,40.74,40.89,55083.0,40.77,40.9,40.74,40.89,55083.0
2024-05-10 15:30:00,40.9,41.27,40.88,41.18,252200.0,40.9,41.27,40.88,41.18,252200.0
2024-05-13 09:30:00,41.41,42.46,41.41,42.32,57087.0,41.41,42.46,41.41,42.32,57087.0
2024-05-13 10:00:00,42.39,42.52,41.9,41.95,100970.0,42.39,42.52,41.9,41.95,100970.0
2024-05-13 10:30:00,41.96,41.98,41.39,41.56,60811.0,41.96,41.98,41.39,41.56,60811.0
2024-05-13 11:00:00,41.55,41.91,41.48,41.69,32784.0,41.55,41.91,41.48,41.69,32784.0
2024-05-13 11:30:00,41.67,41.83,41.58,41.73,16749.0,41.67,41.83,41.58,41.73,16749.0
2024-05-13 12:00:00,41.69,41.76,41.61,41.69,13804.0,41.69,41.76,41.61,41.69,13804.0
2024-05-13 12:30:00,41.71,41.75,41.53,41.61,18099.0,41.71,41.75,41.53,41.61,18099.0
2024-05-13 13:00:00,41.63,41.64,41.4,41.59,22447.0,41.63,41.64,41.4,41.59,22447.0
2024-05-13 13:30:00,41.61,41.71,41.56,41.68,17685.0,41.61,41.71,41.56,41.68,17685.0
2024-05-13 14:00:00,41.66,41.68,41.54,41.58,17214.0,41.66,41.68,41.54,41.58,17214.0
2024-05-13 14:30:00,41.54,41.7,41.46,41.6,48725.0,41.54,41.7,41.46,41.6,48725.0
2024-05-13 15:00:00,41.62,41.62,41.51,41.55,41608.0,41.62,41.62,41.51,41.55,41608.0
2024-05-13 15:30:00,41.56,41.72,41.52,41.64,206942.0,41.56,41.72,41.52,41.64,206942.0
2024-05-14 09:30:00,41.84,42.35,41.6,42.19,122895.0,41.84,42.35,41.6,42.19,122895.0
2024-05-14 10:00:00,42.22,42.37,42.02,42.18,45254.0,42.22,42.37,42.02,42.18,45254.0
2024-05-14 10:30:00,42.18,42.26,41.96,42.11,54500.0,42.18,42.26,41.96,42.11,54500.0
2024-05-14 11:00:00,42.1,42.24,42.07,42.2,43698.0,42.1,42.24,42.07,42.2,43698.0
2024-05-14 11:30:00,42.19,42.27,42.09,42.23,21985.0,42.19,42.27,42.09,42.23,21985.0
2024-05-14 12:00:00,42.22,42.22,42.05,42.11,51793.0,42.22,42.22,42.05,42.11,51793.0
2024-05-14 12:30:00,42.08,42.08,41.8,42.02,66007.0,42.08,42.08,41.8,42.02,66007.0
2024-05-14 13:00:00,42.07,42.18,41.99,42.17,28458.0,42.07,42.18,41.99,42.17,28458.0
2024-05-14 13:30:00,42.16,42.21,42.07,42.08,30074.0,42.16,42.21,42.07,42.08,30074.0
2024-05-14 14:00:00,42.07,42.22,42.05,42.08,37496.0,42.07,42.22,42.05,42.08,37496.0
2024-05-14 14:30:00,42.07,42.2,42.02,42.18,56384.0,42.07,42.2,42.02,42.18,56384.0
2024-05-14 15:00:00,42.18,42.22,42.09,42.15,35607.0,42.18,42.22,42.09,42.15,35607.0
2024-05-14 15:30:00,42.16,42.19,41.97,41.98,210217.0,42.16,42.19,41.97,41.98,210217.0
2024-05-15 09:30:00,42.13,42.13,41.46,41.5,70147.0,42.13,42.13,41.46,41.5,70147.0
2024-05-15 10:00:00,41.5,41.68,41.48,41.58,25440.0,41.5,41.68,41.48,41.58,25440.0
2024-05-15 10:30:00,41.56,41.66,41.49,41.59,65928.0,41.56,41.66,41.49,41.59,65928.0
2024-05-15 11:00:00,41.59,41.69,41.5,41.5,44880.0,41.59,41.69,41.5,41.5,44880.0
2024-05-15 11:30:00,41.53,41.6,41.5,41.52,19715.0,41.53,41.6,41.5,41.52,19715.0
2024-05-15 12:00:00,41.53,41.61,41.49,41.6,22391.0,41.53,41.61,41.49,41.6,22391.0
2024-05-15 12:30:00,41.61,41.74,41.58,41.74,12966.0,41.61,41.74,41.58,41.74,12966.0
2024-05-15 13:00:00,41.73,41.75,41.58,41.66,22668.0,41.73,41.75,41.58,41.66,22668.0
2024-05-15 13:30:00,41.66,41.66,41.41,41.47,24817.0,41.66,41.66,41.41,41.47,24817.0
2024-05-15 14:00:00,41.47,41.57,41.41,41.44,21817.0,41.47,41.57,41.41,41.44,21817.0
2024-05-15 14:30:00,41.45,41.53,41.37,41.45,17687.0,41.45,41.53,41.37,41.45,17687.0
2024-05-15 15:00:00,41.44,41.53,41.42,41.5,25334.0,41.44,41.53,41.42,41.5,25334.0
2024-05-15 15:30:00,41.49,41.62,41.44,41.57,143231.0,41.49,41.62,41.44,41.57,143231.0
2024-05-16 09:30:00,41.76,41.9,41.41,41.41,59387.0,41.76,41.9,41.41,41.41,59387.0
2024-05-16 10:00:00,41.46,41.89,41.41,41.78,42647.0,41.46,41.89,41.41,41.78,42647.0
2024-05-16 10:30:00,41.76,41.86,41.66,41.81,130089.0,41.76,41.86,41.66,41.81,130089.0
2024-05-16 11:00:00,41.79,41.94,41.78,41.86,135116.0,41.79,41.94,41.78,41.86,135116.0
2024-05-16 11:30:00,41.85,41.9,41.68,41.69,30540.0,41.85,41.9,41.68,41.69,30540.0
2024-05-16 12:00:00,41.69,41.94,41.63,41.82,47549.0,41.69,41.94,41.63,41.82,47549.0
2024-05-16 12:30:00,41.83,41.86,41.75,41.79,26264.0,41.83,41.86,41.75,41.79,26264.0
2024-05-16 13:00:00,41.79,41.82,41.64,41.66,27366.0,41.79,41.82,41.64,41.66,27366.0
2024-05-16 13:30:00,41.67,41.89,41.59,41.89,47960.0,41.67,41.89,41.59,41.89,47960.0
2024-05-16 14:00:00,41.88,41.93,41.58,41.68,49145.0,41.88,41.93,41.58,41.68,49145.0
2024-05-16 14:30:00,41.68,41.78,41.63,41.76,44053.0,41.68,41.78,41.63,41.76,44053.0
2024-05-16 15:00:00,41.76,41.81,41.66,41.72,62014.0,41.76,41.81,41.66,41.72,62014.0
2024-05-16 15:30:00,41.71,41.75,41.53,41.58,204255.0,41.71,41.75,41.53,41.58,204255.0
2024-05-17 09:30:00,41.66,41.8,41.12,41.18,53233.0,41.66,41.8,41.12,41.18,53233.0
2024-05-17 10:00:00,41.2,41.59,41.13,41.27,64037.0,41.2,41.59,41.13,41.27,64037.0
2024-05-17 10:30:00,41.27,41.3,40.99,41.19,136716.0,41.27,41.3,40.99,41.19,136716.0
2024-05-17 11:00:00,41.21,41.24,40.97,41.0,66925.0,41.21,41.24,40.97,41.0,66925.0
2024-05-17 11:30:00,41.0,41.03,40.91,41.02,37372.0,41.0,41.03,40.91,41.02,37372.0
2024-05-17 12:00:00,41.02,41.12,41.0,41.01,27863.0,41.02,41.12,41.0,41.01,27863.0
2024-05-17 12:30:00,41.02,41.14,41.02,41.04,30107.0,41.02,41.14,41.02,41.04,30107.0
2024-05-17 13:00:00,41.03,41.09,40.92,41.0,33746.0,41.03,41.09,40.92,41.0,33746.0
2024-05-17 13:30:00,40.99,41.12,40.98,41.1,25697.0,40.99,41.12,40.98,41.1,25697.0
2024-05-17 14:00:00,41.12,41.13,41.0,41.0,26248.0,41.12,41.13,41.0,41.0,26248.0
2024-05-17 14:30:00,41.02,41.15,41.02,41.12,25137.0,41.02,41.15,41.02,41.12,25137.0
2024-05-17 15:00:00,41.12,41.19,41.09,41.11,57319.0,41.12,41.19,41.09,41.11,57319.0
2024-05-17 15:30:00,41.12,41.27,41.02,41.21,228215.0,41.12,41.27,41.02,41.21,228215.0
2024-05-20 09:30:00,40.84,41.33,40.83,41.28,59190.0,40.84,41.33,40.83,41.28,59190.0
2024-05-20 10:00:00,41.28,41.49,41.12,41.15,80890.0,41.28,41.49,41.12,41.15,80890.0
2024-05-20 10:30:00,41.15,41.5,41.15,41.48,88014.0,41.15,41.5,41.15,41.48,88014.0
2024-05-20 11:00:00,41.48,41.66,41.36,41.47,61803.0,41.48,41.66,41.36,41.47,61803.0
2024-05-20 11:30:00,41.47,41.58,41.39,41.55,43868.0,41.47,41.58,41.39,41.55,43868.0
2024-05-20 12:00:00,41.56,41.6,41.4,41.49,41681.0,41.56,41.6,41.4,41.49,41681.0
2024-05-20 12:30:00,41.5,41.65,41.46,41.59,54448.0,41.5,41.65,41.46,41.59,54448.0
2024-05-20 13:00:00,41.58,41.7,41.5,41.54,88451.0,41.58,41.7,41.5,41.54,88451.0
2024-05-20 13:30:00,41.53,41.55,41.33,41.34,69092.0,41.53,41.55,41.33,41.34,69092.0
2024-05-20 14:00:00,41.33,41.33,41.17,41.2,109203.0,41.33,41.33,41.17,41.2,109203.0
2024-05-20 14:30:00,41.21,41.5,41.2,41.45,83376.0,41.21,41.5,41.2,41.45,83376.0
2024-05-20 15:00:00,41.45,41.58,41.36,41.41,160933.0,41.45,41.58,41.36,41.41,160933.0
2024-05-20 15:30:00,41.41,41.57,41.35,41.49,440744.0,41.41,41.57,41.35,41.49,440744.0
2024-05-21 09:30:00,41.52,41.95,41.22,41.84,91982.0,41.52,41.95,41.22,41.84,91982.0
2024-05-21 10:00:00,41.86,41.9,41.59,41.74,59053.0,41.86,41.9,41.59,41.74,59053.0
2024-05-21 10:30:00,41.72,41.82,41.48,41.51,60086.0,41.72,41.82,41.48,41.51,60086.0
2024-05-21 11:00:00,41.51,41.65,41.35,41.65,109112.0,41.51,41.65,41.35,41.65,109112.0
2024-05-21 11:30:00,41.65,41.67,41.34,41.39,89713.0,41.65,41.67,41.34,41.39,89713.0
2024-05-21 12:00:00,41.38,41.44,41.26,41.34,69593.0,41.38,41.44,41.26,41.34,69593.0
2024-05-21 12:30:00,41.34,41.41,41.24,41.39,79398.0,41.34,41.41,41.24,41.39,79398.0
2024-05-21 13:00:00,41.39,41.4,41.14,41.27,129786.0,41.39,41.4,41.14,41.27,129786.0
2024-05-21 13:30:00,41.27,41.5,41.24,41.45,184031.0,41.27,41.5,41.24,41.45,184031.0
2024-05-21 14:00:00,41.46,41.46,41.27,41.45,166728.0,41.46,41.46,41.27,41.45,166728.0
2024-05-21 14:30:00,41.44,41.5,41.23,41.37,139638.0,41.44,41.5,41.23,41.37,139638.0
2024-05-21 15:00:00,41.37,41.53,41.28,41.48,182367.0,41.37,41.53,41.28,41.48,182367.0
2024-05-21 15:30:00,41.49,41.57,41.28,41.3,554011.0,41.49,41.57,41.28,41.3,554011.0
2024-05-22 09:30:00,41.8,42.18,39.3,39.85,1072536.0,41.8,42.18,39.3,39.85,1072536.0
2024-05-22 10:00:00,39.9,40.4,39.71,39.75,375382.0,39.9,40.4,39.71,39.75,375382.0
2024-05-22 10:30:00,39.76,40.24,39.76,40.05,224817.0,39.76,40.24,39.76,40.05,224817.0
2024-05-22 11:00:00,40.02,40.06,39.47,39.78,262953.0,40.02,40.06,39.47,39.78,262953.0
2024-05-22 11:30:00,39.8,40.06,39.48,39.84,279748.0,39.8,40.06,39.48,39.84,279748.0
2024-05-22 12:00:00,39.86,40.21,39.85,40.04,213801.0,39.86,40.21,39.85,40.04,213801.0
2024-05-22 12:30:00,40.02,40.09,39.73,39.87,126816.0,40.02,40.09,39.73,39.87,126816.0
2024-05-22 13:00:00,39.84,39.9,39.35,39.46,226602.0,39.84,39.9,39.35,39.46,226602.0
2024-05-22 13:30:00,39.47,39.75,39.37,39.68,163577.0,39.47,39.75,39.37,39.68,163577.0
2024-05-22 14:00:00,39.66,39.75,39.34,39.36,132719.0,39.66,39.75,39.34,39.36,132719.0
2024-05-22 14:30:00,39.38,39.55,39.16,39.37,150102.0,39.38,39.55,39.16,39.37,150102.0
2024-05-22 15:00:00,39.35,39.51,39.14,39.22,220900.0,39.35,39.51,39.14,39.22,220900.0
2024-05-22 15:30:00,39.23,39.46,38.89,39.45,716775.0,39.23,39.46,38.89,39.45,716775.0
2024-05-23 09:30:00,39.74,39.74,38.88,39.49,92264.0,39.74,39.74,38.88,39.49,92264.0
2024-05-23 10:00:00,39.49,39.89,39.47,39.75,219685.0,39.49,39.89,39.47,39.75,219685.0
2024-05-23 10:30:00,39.73,39.75,39.34,39.38,162909.0,39.73,39.75,39.34,39.38,162909.0
2024-05-23 11:00:00,39.43,39.71,39.38,39.53,82802.0,39.43,39.71,39.38,39.53,82802.0
2024-05-23 11:30:00,39.5,39.8,39.45,39.69,126030.0,39.5,39.8,39.45,39.69,126030.0
2024-05-23 12:00:00,39.69,39.78,39.61,39.72,74098.0,39.69,39.78,39.61,39.72,74098.0
2024-05-23 12:30:00,39.72,39.83,39.66,39.77,63320.0,39.72,39.83,39.66,39.77,63320.0
2024-05-23 13:00:00,39.77,40.15,39.74,40.14,64877.0,39.77,40.15,39.74,40.14,64877.0
2024-05-23 13:30:00,40.14,40.15,39.86,39.9,102533.0,40.14,40.15,39.86,39.9,102533.0
2024-05-23 14:00:00,39.88,40.0,39.83,39.92,106609.0,39.88,40.0,39.83,39.92,106609.0
2024-05-23 14:30:00,39.91,40.03,39.81,39.98,76416.0,39.91,40.03,39.81,39.98,76416.0
2024-05-23 15:00:00,39.98,40.18,39.92,40.02,158321.0,39.98,40.18,39.92,40.02,158321.0
2024-05-23 15:30:00,40.02,40.36,39.94,40.35,381996.0,40.02,40.36,39.94,40.35,381996.0
2024-05-24 09:30:00,40.79,41.04,40.33,40.85,84903.0,40.79,41.04,40.33,40.85,84903.0
2024-05-24 10:00:00,40.9,41.24,40.88,41.24,110698.0,40.9,41.24,40.88,41.24,110698.0
2024-05-24 10:30:00,41.22,41.34,40.92,41.23,112341.0,41.22,41.34,40.92,41.23,112341.0
2024-05-24 11:00:00,41.23,41.61,41.23,41.54,79959.0,41.23,41.61,41.23,41.54,79959.0
2024-05-24 11:30:00,41.54,41.59,41.27,41.48,50651.0,41.54,41.59,41.27,41.48,50651.0
2024-05-24 12:00:00,41.5,41.61,41.48,41.54,49811.0,41.5,41.61,41.48,41.54,49811.0
2024-05-24 12:30:00,41.54,41.7,41.52,41.7,62732.0,41.54,41.7,41.52,41.7,62732.0
2024-05-24 13:00:00,41.71,41.76,41.63,41.72,51617.0,41.71,41.76,41.63,41.72,51617.0
2024-05-24 13:30:00,41.69,41.75,41.58,41.65,48482.0,41.69,41.75,41.58,41.65,48482.0
2024-05-24 14:00:00,41.65,41.73,41.64,41.67,44368.0,41.65,41.73,41.64,41.67,44368.0
2024-05-24 14:30:00,41.67,41.74,41.56,41.74,80964.0,41.67,41.74,41.56,41.74,80964.0
2024-05-24 15:00:00,41.73,41.79,41.65,41.7,75684.0,41.73,41.79,41.65,41.7,75684.0
2024-05-24 15:30:00,41.69,41.86,41.66,41.76,262800.0,41.69,41.86,41.66,41.76,262800.0
2024-05-28 09:30:00,41.78,42.12,41.78,42.1,80705.0,41.78,42.12,41.78,42.1,80705.0
2024-05-28 10:00:00,42.09,42.35,41.97,42.24,78814.0,42.09,42.35,41.97,42.24,78814.0
2024-05-28 10:30:00,42.24,42.36,42.08,42.24,41644.0,42.24,42.36,42.08,42.24,41644.0
2024-05-28 11:00:00,42.27,42.27,42.12,42.12,23428.0,42.27,42.27,42.12,42.12,23428.0
2024-05-28 11:30:00,42.12,42.16,42.03,42.11,25189.0,42.12,42.16,42.03,42.11,25189.0
2024-05-28 12:00:00,42.12,42.31,42.05,42.05,19627.0,42.12,42.31,42.05,42.05,19627.0
2024-05-28 12:30:00,42.07,42.19,41.97,41.97,22936.0,42.07,42.19,41.97,41.97,22936.0
2024-05-28 13:00:00,41.98,42.04,41.93,42.04,17837.0,41.98,42.04,41.93,42.04,17837.0
2024-05-28 13:30:00,42.03,42.08,41.86,41.94,33539.0,42.03,42.08,41.86,41.94,33539.0
2024-05-28 14:00:00,41.97,42.04,41.9,41.91,23395.0,41.97,42.04,41.9,41.91,23395.0
2024-05-28 14:30:00,41.9,41.91,41.58,41.77,122060.0,41.9,41.91,41.58,41.77,122060.0
2024-05-28 15:00:00,41.78,41.9,41.77,41.84,43569.0,41.78,41.9,41.77,41.84,43569.0
2024-05-28 15:30:00,41.84,41.91,41.69,41.72,234663.0,41.84,41.91,41.69,41.72,234663.0
2024-05-29 09:30:00,41.42,41.93,41.38,41.78,59275.0,41.42,41.93,41.38,41.78,59275.0
2024-05-29 10:00:00,41.76,41.79,41.55,41.79,47338.0,41.76,41.79,41.55,41.79,47338.0
2024-05-29 10:30:00,41.82,41.94,41.75,41.87,33501.0,41.82,41.94,41.75,41.87,33501.0
2024-05-29 11:00:00,41.88,41.93,41.74,41.86,39841.0,41.88,41.93,41.74,41.86,39841.0
2024-05-29 11:30:00,41.84,41.91,41.8,41.87,42987.0,41.84,41.91,41.8,41.87,42987.0
2024-05-29 12:00:00,41.86,41.94,41.76,41.84,43947.0,41.86,41.94,41.76,41.84,43947.0
2024-05-29 12:30:00,41.83,41.88,41.74,41.86,23473.0,41.83,41.88,41.74,41.86,23473.0
2024-05-29 13:00:00,41.86,41.88,41.74,41.8,29667.0,41.86,41.88,41.74,41.8,29667.0
2024-05-29 13:30:00,41.79,41.92,41.67,41.84,56660.0,41.79,41.92,41.67,41.84,56660.0
2024-05-29 14:00:00,41.84,41.9,41.77,41.79,28934.0,41.84,41.9,41.77,41.79,28934.0
2024-05-29 14:30:00,41.8,41.81,41.69,41.72,46929.0,41.8,41.81,41.69,41.72,46929.0
2024-05-29 15:00:00,41.73,41.74,41.51,41.64,65241.0,41.73,41.74,41.51,41.64,65241.0
2024-05-29 15:30:00,41.65,41.65,41.16,41.2,274146.0,41.65,41.65,41.16,41.2,274146.0
2024-05-30 09:30:00,41.18,42.27,41.18,42.01,92228.0,41.18,42.27,41.18,42.01,92228.0
2024-05-30 10:00:00,42.04,42.06,41.62,41.97,41718.0,42.04,42.06,41.62,41.97,41718.0
2024-05-30 10:30:00,41.96,41.96,41.71,41.82,31183.0,41.96,41.96,41.71,41.82,31183.0
2024-05-30 11:00:00,41.8,42.0,41.69,41.99,61501.0,41.8,42.0,41.69,41.99,61501.0
2024-05-30 11:30:00,41.99,42.06,41.87,41.87,18616.0,41.99,42.06,41.87,41.87,18616.0
2024-05-30 12:00:00,41.87,41.96,41.83,41.93,22854.0,41.87,41.96,41.83,41.93,22854.0
2024-05-30 12:30:00,41.92,41.94,41.72,41.78,31548.0,41.92,41.94,41.72,41.78,31548.0
2024-05-30 13:00:00,41.78,41.9,41.73,41.75,25668.0,41.78,41.9,41.73,41.75,25668.0
2024-05-30 13:30:00,41.74,41.75,41.57,41.63,21449.0,41.74,41.75,41.57,41.63,21449.0
2024-05-30 14:00:00,41.61,41.68,41.51,41.58,36036.0,41.61,41.68,41.51,41.58,36036.0
2024-05-30 14:30:00,41.57,41.62,41.44,41.53,46202.0,41.57,41.62,41.44,41.53,46202.0
2024-05-30 15:00:00,41.54,41.7,41.5,41.63,43094.0,41.54,41.7,41.5,41.63,43094.0
2024-05-30 15:30:00,41.64,41.73,41.47,41.59,178956.0,41.64,41.73,41.47,41.59,178956.0
2024-05-31 09:30:00,41.96,42.04,41.46,41.49,32716.0,41.96,42.04,41.46,41.49,32716.0
2024-05-31 10:00:00,41.46,41.47,40.97,40.98,40998.0,41.46,41.47,40.97,40.98,40998.0
2024-05-31 10:30:00,40.98,41.28,40.95,41.18,27888.0,40.98,41.28,40.95,41.18,27888.0
2024-05-31 11:00:00,41.18,41.44,41.12,41.21,37639.0,41.18,41.44,41.12,41.21,37639.0
2024-05-31 11:30:00,41.21,41.27,41.14,41.22,21138.0,41.21,41.27,41.14,41.22,21138.0
2024-05-31 12:00:00,41.21,41.22,41.12,41.21,28207.0,41.21,41.22,41.12,41.21,28207.0
2024-05-31 12:30:00,41.23,41.32,41.21,41.25,22051.0,41.23,41.32,41.21,41.25,22051.0
2024-05-31 13:00:00,41.25,41.35,41.11,41.13,38042.0,41.25,41.35,41.11,41.13,38042.0
2024-05-31 13:30:00,41.13,41.26,41.05,41.26,52357.0,41.13,41.26,41.05,41.26,52357.0
2024-05-31 14:00:00,41.26,41.29,40.99,41.05,63219.0,41.26,41.29,40.99,41.05,63219.0
2024-05-31 14:30:00,41.03,41.33,40.96,41.27,66065.0,41.03,41.33,40.96,41.27,66065.0
2024-05-31 15:00:00,41.26,41.41,41.24,41.25,91915.0,41.26,41.41,41.24,41.25,91915.0
2024-05-31 15:30:00,41.23,41.75,41.17,41.71,304716.0,41.23,41.75,41.17,41.71,304716.0
2024-06-03 09:30:00,42.25,42.98,42.11,42.72,75302.0,42.25,42.98,42.11,42.72,75302.0
2024-06-03 10:00:00,42.8,43.24,42.8,43.12,36621.0,42.8,43.24,42.8,43.12,36621.0
2024-06-03 10:30:00,43.1,43.12,42.86,42.89,45028.0,43.1,43.12,42.86,42.89,45028.0
2024-06-03 11:00:00,42.94,43.31,42.93,43.19,24837.0,42.94,43.31,42.93,43.19,24837.0
2024-06-03 11:30:00,43.21,43.23,43.09,43.11,33167.0,43.21,43.23,43.09,43.11,33167.0
2024-06-03 12:00:00,43.12,43.13,42.81,42.94,30863.0,43.12,43.13,42.81,42.94,30863.0
2024-06-03 12:30:00,42.93,43.18,42.9,43.12,26283.0,42.93,43.18,42.9,43.12,26283.0
2024-06-03 13:00:00,43.12,43.12,42.92,43.05,25052.0,43.12,43.12,42.92,43.05,25052.0
2024-06-03 13:30:00,43.04,43.16,43.02,43.05,21606.0,43.04,43.16,43.02,43.05,21606.0
2024-06-03 14:00:00,43.05,43.12,42.98,43.06,26555.0,43.05,43.12,42.98,43.06,26555.0
2024-06-03 14:30:00,43.07,43.15,42.9,42.91,43070.0,43.07,43.15,42.9,42.91,43070.0
2024-06-03 15:00:00,42.89,43.07,42.82,42.9,131259.0,42.89,43.07,42.82,42.9,131259.0
2024-06-03 15:30:00,42.9,43.01,42.81,42.97,190257.0,42.9,43.01,42.81,42.97,190257.0
2024-06-04 09:30:00,42.77,42.83,42.14,42.28,58168.0,42.77,42.83,42.14,42.28,58168.0
2024-06-04 10:00:00,42.28,42.43,42.03,42.04,28724.0,42.28,42.43,42.03,42.04,28724.0
2024-06-04 10:30:00,42.04,42.36,42.03,42.08,24525.0,42.04,42.36,42.03,42.08,24525.0
2024-06-04 11:00:00,42.06,42.1,41.89,42.03,39119.0,42.06,42.1,41.89,42.03,39119.0
2024-06-04 11:30:00,42.02,42.09,41.91,42.02,32620.0,42.02,42.09,41.91,42.02,32620.0
2024-06-04 12:00:00,42.02,42.14,42.01,42.09,33886.0,42.02,42.14,42.01,42.09,33886.0
2024-06-04 12:30:00,42.1,42.15,42.08,42.09,16412.0,42.1,42.15,42.08,42.09,16412.0
2024-06-04 13:00:00,42.12,42.12,41.89,42.03,21977.0,42.12,42.12,41.89,42.03,21977.0
2024-06-04 13:30:00,42.05,42.07,41.92,42.06,16349.0,42.05,42.07,41.92,42.06,16349.0
2024-06-04 14:00:00,42.07,42.14,41.95,42.09,29262.0,42.07,42.14,41.95,42.09,29262.0
2024-06-04 14:30:00,42.08,42.08,41.94,41.94,38144.0,42.08,42.08,41.94,41.94,38144.0
2024-06-04 15:00:00,41.93,42.03,41.79,41.96,64412.0,41.93,42.03,41.79,41.96,64412.0
2024-06-04 15:30:00,41.95,41.95,41.64,41.68,154098.0,41.95,41.95,41.64,41.68,154098.0
2024-06-05 09:30:00,41.76,41.98,41.14,41.18,20521.0,41.76,41.98,41.14,41.18,20521.0
2024-06-05 10:00:00,41.08,41.39,41.01,41.35,33689.0,41.08,41.39,41.01,41.35,33689.0
2024-06-05 10:30:00,41.37,41.42,41.26,41.3,72325.0,41.37,41.42,41.26,41.3,72325.0
2024-06-05 11:00:00,41.31,41.5,41.31,41.37,43599.0,41.31,41.5,41.31,41.37,43599.0
2024-06-05 11:30:00,41.38,41.41,41.26,41.29,29998.0,41.38,41.41,41.26,41.29,29998.0
2024-06-05 12:00:00,41.28,41.37,41.22,41.22,32452.0,41.28,41.37,41.22,41.22,32452.0
2024-06-05 12:30:00,41.22,41.36,41.19,41.23,41480.0,41.22,41.36,41.19,41.23,41480.0
2024-06-05 13:00:00,41.22,41.37,41.19,41.24,39774.0,41.22,41.37,41.19,41.24,39774.0
2024-06-05 13:30:00,41.25,41.34,41.15,41.23,46450.0,41.25,41.34,41.15,41.23,46450.0
2024-06-05 14:00:00,41.21,41.26,41.18,41.18,34067.0,41.21,41.26,41.18,41.18,34067.0
2024-06-05 14:30:00,41.18,41.21,41.03,41.09,36574.0,41.18,41.21,41.03,41.09,36574.0
2024-06-05 15:00:00,41.08,41.15,41.0,41.02,70435.0,41.08,41.15,41.0,41.02,70435.0
2024-06-05 15:30:00,41.01,41.23,40.93,41.11,179719.0,41.01,41.23,40.93,41.11,179719.0
2024-06-06 09:30:00,41.06,41.32,40.54,41.0,39022.0,41.06,41.32,40.54,41.0,39022.0
2024-06-06 10:00:00,41.0,41.25,40.99,41.13,29372.0,41.0,41.25,40.99,41.13,29372.0
2024-06-06 10:30:00,41.13,41.17,41.08,41.12,19839.0,41.13,41.17,41.08,41.12,19839.0
2024-06-06 11:00:00,41.12,41.35,41.12,41.22,24595.0,41.12,41.35,41.12,41.22,24595.0
2024-06-06 11:30:00,41.23,41.44,41.19,41.36,33230.0,41.23,41.44,41.19,41.36,33230.0
2024-06-06 12:00:00,41.36,41.37,41.16,41.2,19267.0,41.36,41.37,41.16,41.2,19267.0
2024-06-06 12:30:00,41.2,41.24,41.15,41.15,14444.0,41.2,41.24,41.15,41.15,14444.0
2024-06-06 13:00:00,41.14,41.21,41.06,41.2,42013.0,41.14,41.21,41.06,41.2,42013.0
2024-06-06 13:30:00,41.2,41.21,40.98,41.03,35464.0,41.2,41.21,40.98,41.03,35464.0
2024-06-06 14:00:00,41.04,41.29,40.91,41.29,75581.0,41.04,41.29,40.91,41.29,75581.0
2024-06-06 14:30:00,41.28,41.29,41.13,41.26,47846.0,41.28,41.29,41.13,41.26,47846.0
2024-06-06 15:00:00,41.27,41.44,41.24,41.32,54426.0,41.27,41.44,41.24,41.32,54426.0
2024-06-06 15:30:00,41.31,41.38,41.11,41.33,202436.0,41.31,41.38,41.11,41.33,202436.0
2024-06-07 09:30:00,41.47,41.89,41.3,41.78,43150.0,41.47,41.89,41.3,41.78,43150.0
2024-06-07 10:00:00,41.78,41.78,41.42,41.58,34926.0,41.78,41.78,41.42,41.58,34926.0
2024-06-07 10:30:00,41.61,41.65,41.27,41.31,126977.0,41.61,41.65,41.27,41.31,126977.0
2024-06-07 11:00:00,41.33,41.42,41.28,41.29,32966.0,41.33,41.42,41.28,41.29,32966.0
2024-06-07 11:30:00,41.3,41.32,41.1,41.23,30377.0,41.3,41.32,41.1,41.23,30377.0
2024-06-07 12:00:00,41.24,41.35,41.07,41.27,26971.0,41.24,41.35,41.07,41.27,26971.0
2024-06-07 12:30:00,41.26,41.3,41.17,41.2,23693.0,41.26,41.3,41.17,41.2,23693.0
2024-06-07 13:00:00,41.18,41.43,41.18,41.38,24181.0,41.18,41.43,41.18,41.38,24181.0
2024-06-07 13:30:00,41.38,41.47,41.34,41.43,22825.0,41.38,41.47,41.34,41.43,22825.0
2024-06-07 14:00:00,41.41,41.41,41.23,41.32,39198.0,41.41,41.41,41.23,41.32,39198.0
2024-06-07 14:30:00,41.31,41.34,41.26,41.29,27749.0,41.31,41.34,41.26,41.29,27749.0
2024-06-07 15:00:00,41.28,41.29,41.2,41.26,37368.0,41.28,41.29,41.2,41.26,37368.0
2024-06-07 15:30:00,41.25,41.53,41.22,41.41,206763.0,41.25,41.53,41.22,41.41,206763.0
2024-06-10 09:30:00,41.18,42.05,41.12,41.94,55772.0,41.18,42.05,41.12,41.94,55772.0
2024-06-10 10:00:00,41.93,42.19,41.82,42.18,36774.0,41.93,42.19,41.82,42.18,36774.0
2024-06-10 10:30:00,42.18,42.35,42.12,42.13,110694.0,42.18,42.35,42.12,42.13,110694.0
2024-06-10 11:00:00,42.13,42.18,41.9,42.04,35653.0,42.13,42.18,41.9,42.04,35653.0
2024-06-10 11:30:00,42.04,42.34,42.01,42.23,48611.0,42.04,42.34,42.01,42.23,48611.0
2024-06-10 12:00:00,42.23,42.4,42.16,42.4,41951.0,42.23,42.4,42.16,42.4,41951.0
2024-06-10 12:30:00,42.4,42.44,42.16,42.26,55210.0,42.4,42.44,42.16,42.26,55210.0
2024-06-10 13:00:00,42.26,42.47,42.09,42.41,77234.0,42.26,42.47,42.09,42.41,77234.0
2024-06-10 13:30:00,42.41,42.53,42.35,42.39,35850.0,42.41,42.53,42.35,42.39,35850.0
2024-06-10 14:00:00,42.38,42.46,42.33,42.41,41023.0,42.38,42.46,42.33,42.41,41023.0
2024-06-10 14:30:00,42.41,42.53,42.39,42.53,36900.0,42.41,42.53,42.39,42.53,36900.0
2024-06-10 15:00:00,42.53,42.87,42.53,42.78,91857.0,42.53,42.87,42.53,42.78,91857.0
2024-06-10 15:30:00,42.77,42.83,42.53,42.69,231062.0,42.77,42.83,42.53,42.69,231062.0
2024-06-11 09:30:00,42.32,42.66,42.21,42.45,81137.0,42.32,42.66,42.21,42.45,81137.0
2024-06-11 10:00:00,42.47,42.54,42.28,42.49,43848.0,42.47,42.54,42.28,42.49,43848.0
2024-06-11 10:30:00,42.48,42.56,42.41,42.54,43216.0,42.48,42.56,42.41,42.54,43216.0
2024-06-11 11:00:00,42.55,42.68,42.46,42.61,48568.0,42.55,42.68,42.46,42.61,48568.0
2024-06-11 11:30:00,42.61,42.62,42.46,42.52,31275.0,42.61,42.62,42.46,42.52,31275.0
2024-06-11 12:00:00,42.53,42.56,42.47,42.49,25296.0,42.53,42.56,42.47,42.49,25296.0
2024-06-11 12:30:00,42.49,42.6,42.48,42.58,29310.0,42.49,42.6,42.48,42.58,29310.0
2024-06-11 13:00:00,42.6,42.62,42.49,42.53,28549.0,42.6,42.62,42.49,42.53,28549.0
2024-06-11 13:30:00,42.54,42.74,42.51,42.73,54525.0,42.54,42.74,42.51,42.73,54525.0
2024-06-11 14:00:00,42.75,42.81,42.66,42.78,37900.0,42.75,42.81,42.66,42.78,37900.0
2024-06-11 14:30:00,42.79,42.89,42.75,42.79,46631.0,42.79,42.89,42.75,42.79,46631.0
2024-06-11 15:00:00,42.79,42.81,42.67,42.76,71312.0,42.79,42.81,42.67,42.76,71312.0
2024-06-11 15:30:00,42.76,42.85,42.55,42.72,247220.0,42.76,42.85,42.55,42.72,247220.0
2024-06-12 09:30:00,43.44,43.87,43.19,43.68,108227.0,43.44,43.87,43.19,43.68,108227.0
2024-06-12 10:00:00,43.72,44.33,43.69,44.33,118261.0,43.72,44.33,43.69,44.33,118261.0
2024-06-12 10:30:00,44.35,44.52,44.21,44.36,153070.0,44.35,44.52,44.21,44.36,153070.0
2024-06-12 11:00:00,44.36,44.55,44.26,44.37,96098.0,44.36,44.55,44.26,44.37,96098.0
2024-06-12 11:30:00,44.37,44.52,44.28,44.51,145612.0,44.37,44.52,44.28,44.51,145612.0
2024-06-12 12:00:00,44.51,44.66,44.37,44.44,92656.0,44.51,44.66,44.37,44.44,92656.0
2024-06-12 12:30:00,44.45,44.47,44.3,44.33,38266.0,44.45,44.47,44.3,44.33,38266.0
2024-06-12 13:00:00,44.34,44.37,44.21,44.27,21306.0,44.34,44.37,44.21,44.27,21306.0
2024-06-12 13:30:00,44.27,44.37,44.14,44.34,27747.0,44.27,44.37,44.14,44.34,27747.0
2024-06-12 14:00:00,44.3,44.3,43.94,44.14,50539.0,44.3,44.3,43.94,44.14,50539.0
2024-06-12 14:30:00,44.14,44.14,43.66,43.83,50896.0,44.14,44.14,43.66,43.83,50896.0
2024-06-12 15:00:00,43.82,43.9,43.51,43.71,81948.0,43.82,43.9,43.51,43.71,81948.0
2024-06-12 15:30:00,43.68,43.82,43.56,43.69,330979.0,43.68,43.82,43.56,43.69,330979.0
2024-06-13 09:30:00,43.63,43.72,43.26,43.36,21200.0,43.63,43.72,43.26,43.36,21200.0
2024-06-13 10:00:00,43.34,43.4,42.8,42.87,56945.0,43.34,43.4,42.8,42.87,56945.0
2024-06-13 10:30:00,42.87,42.96,42.75,42.84,51995.0,42.87,42.96,42.75,42.84,51995.0
2024-06-13 11:00:00,42.84,43.02,42.78,42.9,59109.0,42.84,43.02,42.78,42.9,59109.0
2024-06-13 11:30:00,42.92,43.08,42.89,42.98,64321.0,42.92,43.08,42.89,42.98,64321.0
2024-06-13 12:00:00,42.98,43.0,42.87,42.91,48087.0,42.98,43.0,42.87,42.91,48087.0
2024-06-13 12:30:00,42.91,43.41,42.9,43.37,66263.0,42.91,43.41,42.9,43.37,66263.0
2024-06-13 13:00:00,43.36,43.43,43.18,43.24,58839.0,43.36,43.43,43.18,43.24,58839.0
2024-06-13 13:30:00,43.23,43.31,43.07,43.13,22454.0,43.23,43.31,43.07,43.13,22454.0
2024-06-13 14:00:00,43.12,43.24,43.06,43.24,20823.0,43.12,43.24,43.06,43.24,20823.0
2024-06-13 14:30:00,43.23,43.3,43.18,43.25,33371.0,43.23,43.3,43.18,43.25,33371.0
2024-06-13 15:00:00,43.25,43.35,43.24,43.24,43040.0,43.25,43.35,43.24,43.24,43040.0
2024-06-13 15:30:00,43.25,43.5,43.23,43.4,193864.0,43.25,43.5,43.23,43.4,193864.0
2024-06-14 09:30:00,43.0,43.28,42.9,43.06,35005.0,43.0,43.28,42.9,43.06,35005.0
2024-06-14 10:00:00,43.05,43.05,42.32,42.32,69341.0,43.05,43.05,42.32,42.32,69341.0
2024-06-14 10:30:00,42.32,42.4,42.08,42.13,42061.0,42.32,42.4,42.08,42.13,42061.0
2024-06-14 11:00:00,42.14,42.73,42.14,42.66,72345.0,42.14,42.73,42.14,42.66,72345.0
2024-06-14 11:30:00,42.68,43.02,42.65,43.01,81541.0,42.68,43.02,42.65,43.01,81541.0
2024-06-14 12:00:00,42.99,42.99,42.77,42.92,27639.0,42.99,42.99,42.77,42.92,27639.0
2024-06-14 12:30:00,42.91,42.97,42.87,42.89,23839.0,42.91,42.97,42.87,42.89,23839.0
2024-06-14 13:00:00,42.91,42.94,42.84,42.9,25720.0,42.91,42.94,42.84,42.9,25720.0
2024-06-14 13:30:00,42.91,42.96,42.82,42.89,42531.0,42.91,42.96,42.82,42.89,42531.0
2024-06-14 14:00:00,42.89,43.04,42.88,42.99,24770.0,42.89,43.04,42.88,42.99,24770.0
2024-06-14 14:30:00,43.0,43.0,42.84,42.91,42760.0,43.0,43.0,42.84,42.91,42760.0
2024-06-14 15:00:00,42.91,42.92,42.79,42.81,52475.0,42.91,42.92,42.79,42.81,52475.0
2024-06-14 15:30:00,42.81,42.87,42.6,42.86,179814.0,42.81,42.87,42.6,42.86,179814.0
2024-06-17 09:30:00,43.04,43.37,42.78,42.97,98549.0,43.04,43.37,42.78,42.97,98549.0
2024-06-17 10:00:00,42.92,43.13,42.69,42.7,111412.0,42.92,43.13,42.69,42.7,111412.0
2024-06-17 10:30:00,42.74,42.77,42.52,42.6,112196.0,42.74,42.77,42.52,42.6,112196.0
2024-06-17 11:00:00,42.6,43.29,42.6,43.27,42158.0,42.6,43.29,42.6,43.27,42158.0
2024-06-17 11:30:00,43.25,43.5,43.16,43.43,40527.0,43.25,43.5,43.16,43.43,40527.0
2024-06-17 12:00:00,43.42,43.79,43.41,43.77,37994.0,43.42,43.79,43.41,43.77,37994.0
2024-06-17 12:30:00,43.78,43.97,43.75,43.96,32608.0,43.78,43.97,43.75,43.96,32608.0
2024-06-17 13:00:00,43.97,44.24,43.96,44.18,45442.0,43.97,44.24,43.96,44.18,45442.0
2024-06-17 13:30:00,44.18,44.3,44.15,44.2,38935.0,44.18,44.3,44.15,44.2,38935.0
2024-06-17 14:00:00,44.2,44.28,44.17,44.22,47796.0,44.2,44.28,44.17,44.22,47796.0
2024-06-17 14:30:00,44.21,44.3,44.1,44.29,76323.0,44.21,44.3,44.1,44.29,76323.0
2024-06-17 15:00:00,44.3,44.68,44.26,44.68,95272.0,44.3,44.68,44.26,44.68,95272.0
2024-06-17 15:30:00,44.66,44.69,44.41,44.45,290148.0,44.66,44.69,44.41,44.45,290148.0
2024-06-18 09:30:00,44.37,44.5,43.93,44.05,40570.0,44.37,44.5,43.93,44.05,40570.0
2024-06-18 10:00:00,44.02,44.59,43.97,44.57,49119.0,44.02,44.59,43.97,44.57,49119.0
2024-06-18 10:30:00,44.59,44.61,44.43,44.54,34650.0,44.59,44.61,44.43,44.54,34650.0
2024-06-18 11:00:00,44.55,44.79,44.54,44.73,48203.0,44.55,44.79,44.54,44.73,48203.0
2024-06-18 11:30:00,44.72,44.74,44.49,44.7,19401.0,44.72,44.74,44.49,44.7,19401.0
2024-06-18 12:00:00,44.7,44.86,44.68,44.77,27365.0,44.7,44.86,44.68,44.77,27365.0
2024-06-18 12:30:00,44.78,44.89,44.72,44.88,18323.0,44.78,44.89,44.72,44.88,18323.0
2024-06-18 13:00:00,44.88,45.01,44.78,45.0,28496.0,44.88,45.01,44.78,45.0,28496.0
2024-06-18 13:30:00,45.0,45.04,44.94,45.03,26634.0,45.0,45.04,44.94,45.03,26634.0
2024-06-18 14:00:00,45.03,45.2,44.92,45.2,29484.0,45.03,45.2,44.92,45.2,29484.0
2024-06-18 14:30:00,45.19,45.2,45.05,45.05,36692.0,45.19,45.2,45.05,45.05,36692.0
2024-06-18 15:00:00,45.05,45.11,44.86,45.09,37209.0,45.05,45.11,44.86,45.09,37209.0
2024-06-18 15:30:00,45.09,45.21,44.98,45.1,243504.0,45.09,45.21,44.98,45.1,243504.0
2024-06-20 09:30:00,45.0,45.37,44.65,44.7,49272.0,45.0,45.37,44.65,44.7,49272.0
2024-06-20 10:00:00,44.69,44.86,44.56,44.61,35073.0,44.69,44.86,44.56,44.61,35073.0
2024-06-20 10:30:00,44.59,44.65,44.35,44.42,61206.0,44.59,44.65,44.35,44.42,61206.0
2024-06-20 11:00:00,44.37,44.47,44.3,44.42,46194.0,44.37,44.47,44.3,44.42,46194.0
2024-06-20 11:30:00,44.44,44.53,44.24,44.4,18366.0,44.44,44.53,44.24,44.4,18366.0
2024-06-20 12:00:00,44.39,44.42,44.21,44.21,20591.0,44.39,44.42,44.21,44.21,20591.0
2024-06-20 12:30:00,44.15,44.3,44.07,44.19,19431.0,44.15,44.3,44.07,44.19,19431.0
2024-06-20 13:00:00,44.19,44.22,44.01,44.05,19499.0,44.19,44.22,44.01,44.05,19499.0
2024-06-20 13:30:00,44.06,44.17,43.95,44.14,21638.0,44.06,44.17,43.95,44.14,21638.0
2024-06-20 14:00:00,44.16,44.25,44.06,44.25,22847.0,44.16,44.25,44.06,44.25,22847.0
2024-06-20 14:30:00,44.24,44.24,44.04,44.09,22110.0,44.24,44.24,44.04,44.09,22110.0
2024-06-20 15:00:00,44.08,44.23,44.01,44.21,40575.0,44.08,44.23,44.01,44.21,40575.0
2024-06-20 15:30:00,44.21,44.31,44.15,44.28,141481.0,44.21,44.31,44.15,44.28,141481.0
2024-06-21 09:30:00,44.29,44.89,44.29,44.89,137640.0,44.29,44.89,44.29,44.89,137640.0
2024-06-21 10:00:00,44.87,44.93,44.67,44.89,57775.0,44.87,44.93,44.67,44.89,57775.0
2024-06-21 10:30:00,44.88,45.03,44.78,44.97,79813.0,44.88,45.03,44.78,44.97,79813.0
2024-06-21 11:00:00,44.98,45.09,44.94,45.07,37419.0,44.98,45.09,44.94,45.07,37419.0
2024-06-21 11:30:00,45.06,45.13,44.96,45.08,40926.0,45.06,45.13,44.96,45.08,40926.0
2024-06-21 12:00:00,45.08,45.13,45.05,45.06,27024.0,45.08,45.13,45.05,45.06,27024.0
2024-06-21 12:30:00,45.07,45.18,45.03,45.12,39933.0,45.07,45.18,45.03,45.12,39933.0
2024-06-21 13:00:00,45.12,45.15,44.93,44.98,38594.0,45.12,45.15,44.93,44.98,38594.0
2024-06-21 13:30:00,44.98,44.99,44.83,44.84,37613.0,44.98,44.99,44.83,44.84,37613.0
2024-06-21 14:00:00,44.83,44.91,44.71,44.85,38939.0,44.83,44.91,44.71,44.85,38939.0
2024-06-21 14:30:00,44.85,44.88,44.71,44.79,46087.0,44.85,44.88,44.71,44.79,46087.0
2024-06-21 15:00:00,44.79,45.09,44.79,45.09,57667.0,44.79,45.09,44.79,45.09,57667.0
2024-06-21 15:30:00,45.1,45.5,45.09,45.39,235535.0,45.1,45.5,45.09,45.39,235535.0
2024-06-24 09:30:00,45.43,45.45,44.94,45.17,106357.0,45.43,45.45,44.94,45.17,106357.0
2024-06-24 10:00:00,45.1,45.3,44.9,44.9,47547.0,45.1,45.3,44.9,44.9,47547.0
2024-06-24 10:30:00,44.9,45.19,44.9,45.19,47144.0,44.9,45.19,44.9,45.19,47144.0
2024-06-24 11:00:00,45.18,45.31,45.04,45.18,42732.0,45.18,45.31,45.04,45.18,42732.0
2024-06-24 11:30:00,45.17,45.23,45.1,45.21,59270.0,45.17,45.23,45.1,45.21,59270.0
2024-06-24 12:00:00,45.22,45.26,45.04,45.26,46279.0,45.22,45.26,45.04,45.26,46279.0
2024-06-24 12:30:00,45.26,45.27,44.87,44.9,32175.0,45.26,45.27,44.87,44.9,32175.0
2024-06-24 13:00:00,44.89,44.9,44.68,44.75,35237.0,44.89,44.9,44.68,44.75,35237.0
2024-06-24 13:30:00,44.75,44.79,44.62,44.79,53883.0,44.75,44.79,44.62,44.79,53883.0
2024-06-24 14:00:00,44.79,44.86,44.71,44.84,30642.0,44.79,44.86,44.71,44.84,30642.0
2024-06-24 14:30:00,44.84,45.05,44.79,44.99,43554.0,44.84,45.05,44.79,44.99,43554.0
2024-06-24 15:00:00,44.99,45.05,44.93,45.03,36414.0,44.99,45.05,44.93,45.03,36414.0
2024-06-24 15:30:00,45.04,45.26,45.02,45.04,164076.0,45.04,45.26,45.02,45.04,164076.0
2024-06-25 09:30:00,44.97,45.56,44.84,45.13,45421.0,44.97,45.56,44.84,45.13,45421.0
2024-06-25 10:00:00,45.15,45.3,45.12,45.15,47576.0,45.15,45.3,45.12,45.15,47576.0
2024-06-25 10:30:00,45.15,45.26,45.05,45.15,44454.0,45.15,45.26,45.05,45.15,44454.0
2024-06-25 11:00:00,45.15,45.23,45.04,45.07,31498.0,45.15,45.23,45.04,45.07,31498.0
2024-06-25 11:30:00,45.08,45.1,44.85,44.9,27766.0,45.08,45.1,44.85,44.9,27766.0
2024-06-25 12:00:00,44.91,44.99,44.83,44.92,26960.0,44.91,44.99,44.83,44.92,26960.0
2024-06-25 12:30:00,44.91,44.92,44.76,44.76,28743.0,44.91,44.92,44.76,44.76,28743.0
2024-06-25 13:00:00,44.78,44.78,44.66,44.76,51988.0,44.78,44.78,44.66,44.76,51988.0
2024-06-25 13:30:00,44.75,44.75,44.56,44.58,38915.0,44.75,44.75,44.56,44.58,38915.0
2024-06-25 14:00:00,44.58,44.63,44.52,44.62,31896.0,44.58,44.63,44.52,44.62,31896.0
2024-06-25 14:30:00,44.61,44.62,44.39,44.45,39030.0,44.61,44.62,44.39,44.45,39030.0
2024-06-25 15:00:00,44.46,44.61,44.45,44.61,49360.0,44.46,44.61,44.45,44.61,49360.0
2024-06-25 15:30:00,44.6,44.61,44.3,44.36,153769.0,44.6,44.61,44.3,44.36,153769.0
2024-06-26 09:30:00,44.0,44.22,43.8,44.05,28174.0,44.0,44.22,43.8,44.05,28174.0
2024-06-26 10:00:00,44.06,44.17,43.88,43.91,22636.0,44.06,44.17,43.88,43.91,22636.0
2024-06-26 10:30:00,43.9,44.0,43.86,43.91,41048.0,43.9,44.0,43.86,43.91,41048.0
2024-06-26 11:00:00,43.9,43.95,43.71,43.82,38732.0,43.9,43.95,43.71,43.82,38732.0
2024-06-26 11:30:00,43.82,44.08,43.82,43.95,25773.0,43.82,44.08,43.82,43.95,25773.0
2024-06-26 12:00:00,43.95,43.98,43.87,43.94,38464.0,43.95,43.98,43.87,43.94,38464.0
2024-06-26 12:30:00,43.93,43.97,43.74,43.77,39294.0,43.93,43.97,43.74,43.77,39294.0
2024-06-26 13:00:00,43.76,43.81,43.6,43.71,33595.0,43.76,43.81,43.6,43.71,33595.0
2024-06-26 13:30:00,43.71,43.75,43.62,43.62,30575.0,43.71,43.75,43.62,43.62,30575.0
2024-06-26 14:00:00,43.61,43.62,43.48,43.52,29613.0,43.61,43.62,43.48,43.52,29613.0
2024-06-26 14:30:00,43.52,43.54,43.38,43.38,46180.0,43.52,43.54,43.38,43.38,46180.0
2024-06-26 15:00:00,43.36,43.46,43.29,43.41,47817.0,43.36,43.46,43.29,43.41,47817.0
2024-06-26 15:30:00,43.41,43.54,43.32,43.32,199171.0,43.41,43.54,43.32,43.32,199171.0
2024-06-27 09:30:00,42.9,43.01,42.6,42.8,82971.0,42.9,43.01,42.6,42.8,82971.0
2024-06-27 10:00:00,42.82,43.2,42.72,43.19,53595.0,42.82,43.2,42.72,43.19,53595.0
2024-06-27 10:30:00,43.2,43.32,43.12,43.23,47940.0,43.2,43.32,43.12,43.23,47940.0
2024-06-27 11:00:00,43.23,43.23,43.0,43.0,48539.0,43.23,43.23,43.0,43.0,48539.0
2024-06-27 11:30:00,43.01,43.16,42.96,43.09,83408.0,43.01,43.16,42.96,43.09,83408.0
2024-06-27 12:00:00,43.08,43.09,42.84,42.95,37955.0,43.08,43.09,42.84,42.95,37955.0
2024-06-27 12:30:00,42.94,42.97,42.77,42.79,33349.0,42.94,42.97,42.77,42.79,33349.0
2024-06-27 13:00:00,42.79,42.95,42.73,42.76,30545.0,42.79,42.95,42.73,42.76,30545.0
2024-06-27 13:30:00,42.76,42.88,42.68,42.88,48779.0,42.76,42.88,42.68,42.88,48779.0
2024-06-27 14:00:00,42.87,42.89,42.77,42.87,47861.0,42.87,42.89,42.77,42.87,47861.0
2024-06-27 14:30:00,42.86,42.95,42.83,42.91,46311.0,42.86,42.95,42.83,42.91,46311.0
2024-06-27 15:00:00,42.91,42.96,42.83,42.86,57238.0,42.91,42.96,42.83,42.86,57238.0
2024-06-27 15:30:00,42.85,42.9,42.63,42.66,299571.0,42.85,42.9,42.63,42.66,299571.0
2024-06-28 09:30:00,42.34,42.91,41.86,41.86,116903.0,42.34,42.91,41.86,41.86,116903.0
2024-06-28 10:00:00,41.91,41.91,41.14,41.3,210180.0,41.91,41.91,41.14,41.3,210180.0
2024-06-28 10:30:00,41.31,41.79,41.31,41.53,100243.0,41.31,41.79,41.31,41.53,100243.0
2024-06-28 11:00:00,41.52,41.52,41.06,41.1,95805.0,41.52,41.52,41.06,41.1,95805.0
2024-06-28 11:30:00,41.1,41.19,41.04,41.19,60580.0,41.1,41.19,41.04,41.19,60580.0
2024-06-28 12:00:00,41.19,41.19,40.9,40.92,59918.0,41.19,41.19,40.9,40.92,59918.0
2024-06-28 12:30:00,40.92,41.19,40.86,41.19,61584.0,40.92,41.19,40.86,41.19,61584.0
2024-06-28 13:00:00,41.19,41.25,41.05,41.05,51547.0,41.19,41.25,41.05,41.05,51547.0
2024-06-28 13:30:00,41.05,41.05,40.9,40.95,51126.0,41.05,41.05,40.9,40.95,51126.0
2024-06-28 14:00:00,40.93,41.08,40.87,40.96,73792.0,40.93,41.08,40.87,40.96,73792.0
2024-06-28 14:30:00,40.94,40.96,40.81,40.86,57202.0,40.94,40.96,40.81,40.86,57202.0
2024-06-28 15:00:00,40.85,40.96,40.77,40.87,96648.0,40.85,40.96,40.77,40.87,96648.0
2024-06-28 15:30:00,40.87,41.09,40.76,41.07,382689.0,40.87,41.09,40.76,41.07,382689.0
2024-07-01 09:30:00,41.31,41.6,40.96,41.52,86180.0,41.31,41.6,40.96,41.52,86180.0
2024-07-01 10:00:00,41.54,42.57,41.42,42.49,140441.0,41.54,42.57,41.42,42.49,140441.0
2024-07-01 10:30:00,42.45,42.83,42.42,42.74,117213.0,42.45,42.83,42.42,42.74,117213.0
2024-07-01 11:00:00,42.75,42.77,42.44,42.5,62757.0,42.75,42.77,42.44,42.5,62757.0
2024-07-01 11:30:00,42.54,42.66,42.41,42.52,48300.0,42.54,42.66,42.41,42.52,48300.0
2024-07-01 12:00:00,42.53,42.61,42.42,42.59,46557.0,42.53,42.61,42.42,42.59,46557.0
2024-07-01 12:30:00,42.6,42.61,42.36,42.54,48925.0,42.6,42.61,42.36,42.54,48925.0
2024-07-01 13:00:00,42.55,42.81,42.5,42.78,53796.0,42.55,42.81,42.5,42.78,53796.0
2024-07-01 13:30:00,42.77,43.05,42.76,42.9,69513.0,42.77,43.05,42.76,42.9,69513.0
2024-07-01 14:00:00,42.9,43.03,42.62,42.64,76306.0,42.9,43.03,42.62,42.64,76306.0
2024-07-01 14:30:00,42.64,42.66,42.4,42.51,79176.0,42.64,42.66,42.4,42.51,79176.0
2024-07-01 15:00:00,42.51,42.65,42.45,42.58,80991.0,42.51,42.65,42.45,42.58,80991.0
2024-07-01 15:30:00,42.58,42.69,42.47,42.54,290455.0,42.58,42.69,42.47,42.54,290455.0
2024-07-02 09:30:00,42.87,43.6,42.7,42.76,83945.0,42.87,43.6,42.7,42.76,83945.0
2024-07-02 10:00:00,42.75,42.85,42.51,42.69,47256.0,42.75,42.85,42.51,42.69,47256.0
2024-07-02 10:30:00,42.66,42.87,42.56,42.85,33018.0,42.66,42.87,42.56,42.85,33018.0
2024-07-02 11:00:00,42.86,43.44,42.82,43.39,116661.0,42.86,43.44,42.82,43.39,116661.0
2024-07-02 11:30:00,43.38,43.5,43.28,43.28,46569.0,43.38,43.5,43.28,43.28,46569.0
2024-07-02 12:00:00,43.28,43.37,43.24,43.32,32566.0,43.28,43.37,43.24,43.32,32566.0
2024-07-02 12:30:00,43.31,43.39,43.24,43.25,33101.0,43.31,43.39,43.24,43.25,33101.0
2024-07-02 13:00:00,43.22,43.43,43.2,43.31,40878.0,43.22,43.43,43.2,43.31,40878.0
2024-07-02 13:30:00,43.31,43.41,43.27,43.29,31598.0,43.31,43.41,43.27,43.29,31598.0
2024-07-02 14:00:00,43.28,43.33,43.23,43.27,31631.0,43.28,43.33,43.23,43.27,31631.0
2024-07-02 14:30:00,43.28,43.36,43.21,43.31,35439.0,43.28,43.36,43.21,43.31,35439.0
2024-07-02 15:00:00,43.32,43.33,43.03,43.07,59011.0,43.32,43.33,43.03,43.07,59011.0
2024-07-02 15:30:00,43.08,43.16,42.73,42.73,259662.0,43.08,43.16,42.73,42.73,259662.0
2024-07-03 09:30:00,42.69,43.55,42.69,43.38,52595.0,42.69,43.55,42.69,43.38,52595.0
2024-07-03 10:00:00,43.4,43.76,43.28,43.66,64458.0,43.4,43.76,43.28,43.66,64458.0
2024-07-03 10:30:00,43.66,43.7,43.31,43.33,65628.0,43.66,43.7,43.31,43.33,65628.0
2024-07-03 11:00:00,43.32,43.33,43.18,43.24,49760.0,43.32,43.33,43.18,43.24,49760.0
2024-07-03 11:30:00,43.23,43.26,43.05,43.12,50613.0,43.23,43.26,43.05,43.12,50613.0
2024-07-03 12:00:00,43.11,43.29,43.04,43.29,37519.0,43.11,43.29,43.04,43.29,37519.0
2024-07-03 12:30:00,43.27,43.35,43.09,43.16,141636.0,43.27,43.35,43.09,43.16,141636.0
2024-07-05 09:30:00,43.23,43.77,43.12,43.26,37091.0,43.23,43.77,43.12,43.26,37091.0
2024-07-05 10:00:00,43.23,43.28,42.93,42.98,39235.0,43.23,43.28,42.93,42.98,39235.0
2024-07-05 10:30:00,42.98,43.12,42.81,42.84,31469.0,42.98,43.12,42.81,42.84,31469.0
2024-07-05 11:00:00,42.86,42.97,42.74,42.96,28980.0,42.86,42.97,42.74,42.96,28980.0
2024-07-05 11:30:00,42.97,43.0,42.86,42.94,37676.0,42.97,43.0,42.86,42.94,37676.0
2024-07-05 12:00:00,42.95,42.95,42.77,42.86,25240.0,42.95,42.95,42.77,42.86,25240.0
2024-07-05 12:30:00,42.85,42.95,42.62,42.65,28634.0,42.85,42.95,42.62,42.65,28634.0
2024-07-05 13:00:00,42.66,42.67,42.44,42.47,15955.0,42.66,42.67,42.44,42.47,15955.0
2024-07-05 13:30:00,42.46,42.64,42.4,42.58,24375.0,42.46,42.64,42.4,42.58,24375.0
2024-07-05 14:00:00,42.59,42.66,42.57,42.62,25065.0,42.59,42.66,42.57,42.62,25065.0
2024-07-05 14:30:00,42.66,42.77,42.57,42.77,24455.0,42.66,42.77,42.57,42.77,24455.0
2024-07-05 15:00:00,42.76,42.76,42.64,42.64,28851.0,42.76,42.76,42.64,42.64,28851.0
2024-07-05 15:30:00,42.63,42.87,42.61,42.7,116289.0,42.63,42.87,42.61,42.7,116289.0
2024-07-08 09:30:00,42.86,43.19,42.39,42.53,36953.0,42.86,43.19,42.39,42.53,36953.0
2024-07-08 10:00:00,42.48,42.93,42.47,42.9,38519.0,42.48,42.93,42.47,42.9,38519.0
2024-07-08 10:30:00,42.89,43.24,42.84,43.24,49682.0,42.89,43.24,42.84,43.24,49682.0
2024-07-08 11:00:00,43.25,43.28,43.07,43.21,33631.0,43.25,43.28,43.07,43.21,33631.0
2024-07-08 11:30:00,43.22,43.33,43.16,43.25,30085.0,43.22,43.33,43.16,43.25,30085.0
2024-07-08 12:00:00,43.25,43.32,43.14,43.29,29458.0,43.25,43.32,43.14,43.29,29458.0
2024-07-08 12:30:00,43.3,43.41,43.22,43.41,26470.0,43.3,43.41,43.22,43.41,26470.0
2024-07-08 13:00:00,43.4,43.42,43.31,43.41,28179.0,43.4,43.42,43.31,43.41,28179.0
2024-07-08 13:30:00,43.41,43.47,43.36,43.46,26170.0,43.41,43.47,43.36,43.46,26170.0
2024-07-08 14:00:00,43.47,43.48,43.39,43.45,29003.0,43.47,43.48,43.39,43.45,29003.0
2024-07-08 14:30:00,43.45,43.45,43.32,43.41,29006.0,43.45,43.45,43.32,43.41,29006.0
2024-07-08 15:00:00,43.41,43.48,43.34,43.48,49532.0,43.41,43.48,43.34,43.48,49532.0
2024-07-08 15:30:00,43.48,43.67,43.4,43.66,158591.0,43.48,43.67,43.4,43.66,158591.0
2024-07-09 09:30:00,43.6,43.6,42.9,42.95,54434.0,43.6,43.6,42.9,42.95,54434.0
2024-07-09 10:00:00,42.95,43.66,42.93,43.35,42304.0,42.95,43.66,42.93,43.35,42304.0
2024-07-09 10:30:00,43.3,43.37,43.16,43.35,29724.0,43.3,43.37,43.16,43.35,29724.0
2024-07-09 11:00:00,43.35,43.48,43.29,43.46,30041.0,43.35,43.48,43.29,43.46,30041.0
2024-07-09 11:30:00,43.46,43.73,43.45,43.73,26282.0,43.46,43.73,43.45,43.73,26282.0
2024-07-09 12:00:00,43.74,43.85,43.71,43.76,33206.0,43.74,43.85,43.71,43.76,33206.0
2024-07-09 12:30:00,43.78,43.89,43.77,43.86,21472.0,43.78,43.89,43.77,43.86,21472.0
2024-07-09 13:00:00,43.85,43.92,43.8,43.9,24850.0,43.85,43.92,43.8,43.9,24850.0
2024-07-09 13:30:00,43.9,43.92,43.79,43.8,21917.0,43.9,43.92,43.79,43.8,21917.0
2024-07-09 14:00:00,43.79,43.83,43.67,43.68,19610.0,43.79,43.83,43.67,43.68,19610.0
2024-07-09 14:30:00,43.66,43.7,43.57,43.58,29596.0,43.66,43.7,43.57,43.58,29596.0
2024-07-09 15:00:00,43.6,43.6,43.31,43.4,48992.0,43.6,43.6,43.31,43.4,48992.0
2024-07-09 15:30:00,43.4,43.43,43.02,43.09,224924.0,43.4,43.43,43.02,43.09,224924.0
2024-07-10 09:30:00,43.34,43.7,43.31,43.66,41953.0,43.34,43.7,43.31,43.66,41953.0
2024-07-10 10:00:00,43.67,43.86,43.64,43.66,55594.0,43.67,43.86,43.64,43.66,55594.0
2024-07-10 10:30:00,43.65,44.02,43.51,43.86,65236.0,43.65,44.02,43.51,43.86,65236.0
2024-07-10 11:00:00,43.86,44.22,43.85,44.07,72864.0,43.86,44.22,43.85,44.07,72864.0
2024-07-10 11:30:00,44.07,44.15,43.96,44.14,40840.0,44.07,44.15,43.96,44.14,40840.0
2024-07-10 12:00:00,44.13,44.19,44.06,44.16,38788.0,44.13,44.19,44.06,44.16,38788.0
2024-07-10 12:30:00,44.14,44.46,44.11,44.46,62003.0,44.14,44.46,44.11,44.46,62003.0
2024-07-10 13:00:00,44.47,44.52,44.3,44.4,48436.0,44.47,44.52,44.3,44.4,48436.0
2024-07-10 13:30:00,44.39,44.4,44.13,44.13,69286.0,44.39,44.4,44.13,44.13,69286.0
2024-07-10 14:00:00,44.12,44.2,44.03,44.15,67592.0,44.12,44.2,44.03,44.15,67592.0
2024-07-10 14:30:00,44.13,44.19,43.88,44.19,97109.0,44.13,44.19,43.88,44.19,97109.0
2024-07-10 15:00:00,44.16,44.42,44.16,44.4,73500.0,44.16,44.42,44.16,44.4,73500.0
2024-07-10 15:30:00,44.4,44.45,44.28,44.36,223793.0,44.4,44.45,44.28,44.36,223793.0
2024-07-11 09:30:00,45.02,46.59,45.02,46.31,173185.0,45.02,46.59,45.02,46.31,173185.0
2024-07-11 10:00:00,46.34,46.94,46.34,46.93,146914.0,46.34,46.94,46.34,46.93,146914.0
2024-07-11 10:30:00,46.91,47.44,46.91,47.19,136868.0,46.91,47.44,46.91,47.19,136868.0
2024-07-11 11:00:00,47.21,47.31,46.89,46.97,82303.0,47.21,47.31,46.89,46.97,82303.0
2024-07-11 11:30:00,46.98,47.59,46.93,47.33,138454.0,46.98,47.59,46.93,47.33,138454.0
2024-07-11 12:00:00,47.33,47.34,46.98,47.29,74500.0,47.33,47.34,46.98,47.29,74500.0
2024-07-11 12:30:00,47.3,47.36,47.02,47.16,55844.0,47.3,47.36,47.02,47.16,55844.0
2024-07-11 13:00:00,47.16,47.42,47.08,47.3,88585.0,47.16,47.42,47.08,47.3,88585.0
2024-07-11 13:30:00,47.31,47.5,47.28,47.44,66520.0,47.31,47.5,47.28,47.44,66520.0
2024-07-11 14:00:00,47.43,47.55,47.33,47.5,90777.0,47.43,47.55,47.33,47.5,90777.0
2024-07-11 14:30:00,47.51,47.88,47.48,47.67,135597.0,47.51,47.88,47.48,47.67,135597.0
2024-07-11 15:00:00,47.66,47.7,47.48,47.66,155344.0,47.66,47.7,47.48,47.66,155344.0
2024-07-11 15:30:00,47.68,48.14,47.68,48.06,506717.0,47.68,48.14,47.68,48.06,506717.0
2024-07-12 09:30:00,48.37,48.9,47.44,47.62,116322.0,48.37,48.9,47.44,47.62,116322.0
2024-07-12 10:00:00,47.66,47.89,47.43,47.5,87710.0,47.66,47.89,47.43,47.5,87710.0
2024-07-12 10:30:00,47.51,47.78,47.36,47.71,80071.0,47.51,47.78,47.36,47.71,80071.0
2024-07-12 11:00:00,47.71,48.02,47.68,48.0,52938.0,47.71,48.02,47.68,48.0,52938.0
2024-07-12 11:30:00,48.0,48.09,47.9,47.91,58428.0,48.0,48.09,47.9,47.91,58428.0
2024-07-12 12:00:00,47.91,47.94,47.64,47.7,39691.0,47.91,47.94,47.64,47.7,39691.0
2024-07-12 12:30:00,47.71,47.72,47.38,47.38,28996.0,47.71,47.72,47.38,47.38,28996.0
2024-07-12 13:00:00,47.4,47.55,47.21,47.55,62328.0,47.4,47.55,47.21,47.55,62328.0
2024-07-12 13:30:00,47.53,47.54,47.29,47.3,33721.0,47.53,47.54,47.29,47.3,33721.0
2024-07-12 14:00:00,47.31,47.53,47.2,47.21,32664.0,47.31,47.53,47.2,47.21,32664.0
2024-07-12 14:30:00,47.21,47.24,47.07,47.07,43645.0,47.21,47.24,47.07,47.07,43645.0
2024-07-12 15:00:00,47.08,47.1,46.8,46.95,218723.0,47.08,47.1,46.8,46.95,218723.0
2024-07-12 15:30:00,46.94,47.04,46.61,46.67,356314.0,46.94,47.04,46.61,46.67,356314.0
2024-07-15 09:30:00,46.42,46.93,46.1,46.38,152503.0,46.42,46.93,46.1,46.38,152503.0
2024-07-15 10:00:00,46.4,46.85,46.38,46.67,38551.0,46.4,46.85,46.38,46.67,38551.0
2024-07-15 10:30:00,46.65,46.68,46.09,46.14,55205.0,46.65,46.68,46.09,46.14,55205.0
2024-07-15 11:00:00,46.14,46.4,45.93,46.2,56656.0,46.14,46.4,45.93,46.2,56656.0
2024-07-15 11:30:00,46.21,46.55,46.21,46.4,28623.0,46.21,46.55,46.21,46.4,28623.0
2024-07-15 12:00:00,46.37,46.53,46.37,46.44,23968.0,46.37,46.53,46.37,46.44,23968.0
2024-07-15 12:30:00,46.44,46.51,46.37,46.46,25548.0,46.44,46.51,46.37,46.46,25548.0
2024-07-15 13:00:00,46.45,46.45,46.16,46.16,21047.0,46.45,46.45,46.16,46.16,21047.0
2024-07-15 13:30:00,46.16,46.2,45.98,46.01,28187.0,46.16,46.2,45.98,46.01,28187.0
2024-07-15 14:00:00,45.96,46.05,45.83,45.98,38903.0,45.96,46.05,45.83,45.98,38903.0
2024-07-15 14:30:00,45.97,46.03,45.83,45.93,40158.0,45.97,46.03,45.83,45.93,40158.0
2024-07-15 15:00:00,45.91,46.09,45.87,46.02,34414.0,45.91,46.09,45.87,46.02,34414.0
2024-07-15 15:30:00,46.03,46.04,45.72,45.79,181967.0,46.03,46.04,45.72,45.79,181967.0
2024-07-16 09:30:00,46.43,47.32,46.4,46.88,58350.0,46.43,47.32,46.4,46.88,58350.0
2024-07-16 10:00:00,46.91,47.01,46.75,46.77,28560.0,46.91,47.01,46.75,46.77,28560.0
2024-07-16 10:30:00,46.77,46.9,46.64,46.64,36962.0,46.77,46.9,46.64,46.64,36962.0
2024-07-16 11:00:00,46.64,46.83,46.58,46.8,41873.0,46.64,46.83,46.58,46.8,41873.0
2024-07-16 11:30:00,46.8,46.84,46.59,46.81,48177.0,46.8,46.84,46.59,46.81,48177.0
2024-07-16 12:00:00,46.87,46.99,46.82,46.94,18591.0,46.87,46.99,46.82,46.94,18591.0
2024-07-16 12:30:00,46.91,47.16,46.9,47.13,37869.0,46.91,47.16,46.9,47.13,37869.0
2024-07-16 13:00:00,47.13,47.35,47.13,47.34,22795.0,47.13,47.35,47.13,47.34,22795.0
2024-07-16 13:30:00,47.34,47.47,47.15,47.19,26547.0,47.34,47.47,47.15,47.19,26547.0
2024-07-16 14:00:00,47.21,47.52,47.18,47.47,30722.0,47.21,47.52,47.18,47.47,30722.0
2024-07-16 14:30:00,47.47,47.57,47.43,47.5,31207.0,47.47,47.57,47.43,47.5,31207.0
2024-07-16 15:00:00,47.51,47.66,47.43,47.62,50505.0,47.51,47.66,47.43,47.62,50505.0
2024-07-16 15:30:00,47.6,47.64,47.28,47.32,258625.0,47.6,47.64,47.28,47.32,258625.0
2024-07-17 09:30:00,46.57,47.74,46.57,47.74,41861.0,46.57,47.74,46.57,47.74,41861.0
2024-07-17 10:00:00,47.69,47.72,46.74,46.92,34616.0,47.69,47.72,46.74,46.92,34616.0
2024-07-17 10:30:00,46.91,47.0,46.5,46.52,21620.0,46.91,47.0,46.5,46.52,21620.0
2024-07-17 11:00:00,46.54,47.04,46.53,46.92,28133.0,46.54,47.04,46.53,46.92,28133.0
2024-07-17 11:30:00,46.92,47.0,46.67,46.71,42039.0,46.92,47.0,46.67,46.71,42039.0
2024-07-17 12:00:00,46.71,46.85,46.51,46.8,26332.0,46.71,46.85,46.51,46.8,26332.0
2024-07-17 12:30:00,46.81,46.85,46.72,46.77,21834.0,46.81,46.85,46.72,46.77,21834.0
2024-07-17 13:00:00,46.77,46.89,46.65,46.78,18089.0,46.77,46.89,46.65,46.78,18089.0
2024-07-17 13:30:00,46.78,46.87,46.68,46.76,18198.0,46.78,46.87,46.68,46.76,18198.0
2024-07-17 14:00:00,46.77,46.77,46.59,46.6,20578.0,46.77,46.77,46.59,46.6,20578.0
2024-07-17 14:30:00,46.59,46.63,46.36,46.38,41904.0,46.59,46.63,46.36,46.38,41904.0
2024-07-17 15:00:00,46.38,46.43,46.27,46.4,48475.0,46.38,46.43,46.27,46.4,48475.0
2024-07-17 15:30:00,46.4,46.41,46.03,46.2,183979.0,46.4,46.41,46.03,46.2,183979.0
2024-07-18 09:30:00,46.44,46.85,46.21,46.8,33909.0,46.44,46.85,46.21,46.8,33909.0
2024-07-18 10:00:00,46.81,46.99,46.4,46.59,32587.0,46.81,46.99,46.4,46.59,32587.0
2024-07-18 10:30:00,46.6,46.61,46.23,46.3,29811.0,46.6,46.61,46.23,46.3,29811.0
2024-07-18 11:00:00,46.32,46.42,46.16,46.22,32472.0,46.32,46.42,46.16,46.22,32472.0
2024-07-18 11:30:00,46.23,46.26,46.0,46.03,19993.0,46.23,46.26,46.0,46.03,19993.0
2024-07-18 12:00:00,46.05,46.23,46.04,46.15,20854.0,46.05,46.23,46.04,46.15,20854.0
2024-07-18 12:30:00,46.12,46.46,46.12,46.45,35802.0,46.12,46.46,46.12,46.45,35802.0
2024-07-18 13:00:00,46.44,46.49,46.2,46.39,26561.0,46.44,46.49,46.2,46.39,26561.0
2024-07-18 13:30:00,46.39,46.53,46.35,46.45,36225.0,46.39,46.53,46.35,46.45,36225.0
2024-07-18 14:00:00,46.44,46.5,46.19,46.22,28282.0,46.44,46.5,46.19,46.22,28282.0
2024-07-18 14:30:00,46.21,46.38,46.2,46.29,31732.0,46.21,46.38,46.2,46.29,31732.0
2024-07-18 15:00:00,46.31,46.45,46.17,46.21,48866.0,46.31,46.45,46.17,46.21,48866.0
2024-07-18 15:30:00,46.21,46.39,46.13,46.16,189814.0,46.21,46.39,46.13,46.16,189814.0
2024-07-19 09:30:00,46.37,46.68,45.95,46.51,33416.0,46.37,46.68,45.95,46.51,33416.0
2024-07-19 10:00:00,46.61,46.91,46.52,46.58,22749.0,46.61,46.91,46.52,46.58,22749.0
2024-07-19 10:30:00,46.62,46.72,46.35,46.6,22145.0,46.62,46.72,46.35,46.6,22145.0
2024-07-19 11:00:00,46.62,46.68,46.24,46.28,22053.0,46.62,46.68,46.24,46.28,22053.0
2024-07-19 11:30:00,46.3,46.43,46.12,46.41,18631.0,46.3,46.43,46.12,46.41,18631.0
2024-07-19 12:00:00,46.43,46.66,46.36,46.47,18798.0,46.43,46.66,46.36,46.47,18798.0
2024-07-19 12:30:00,46.44,46.52,46.36,46.46,22378.0,46.44,46.52,46.36,46.46,22378.0
2024-07-19 13:00:00,46.46,46.46,46.19,46.29,20795.0,46.46,46.46,46.19,46.29,20795.0
2024-07-19 13:30:00,46.3,46.38,46.2,46.32,22559.0,46.3,46.38,46.2,46.32,22559.0
2024-07-19 14:00:00,46.3,46.37,46.19,46.24,21362.0,46.3,46.37,46.19,46.24,21362.0
2024-07-19 14:30:00,46.23,46.5,46.14,46.45,29736.0,46.23,46.5,46.14,46.45,29736.0
2024-07-19 15:00:00,46.45,46.52,46.29,46.35,33801.0,46.45,46.52,46.29,46.35,33801.0
2024-07-19 15:30:00,46.34,46.48,46.29,46.41,157607.0,46.34,46.48,46.29,46.41,157607.0
2024-07-22 09:30:00,46.88,46.89,45.72,45.72,90726.0,46.88,46.89,45.72,45.72,90726.0
2024-07-22 10:00:00,45.77,45.77,45.47,45.62,27163.0,45.77,45.77,45.47,45.62,27163.0
2024-07-22 10:30:00,45.62,45.99,45.54,45.98,22604.0,45.62,45.99,45.54,45.98,22604.0
2024-07-22 11:00:00,46.0,46.11,45.53,45.72,41703.0,46.0,46.11,45.53,45.72,41703.0
2024-07-22 11:30:00,45.74,45.75,45.54,45.63,15989.0,45.74,45.75,45.54,45.63,15989.0
2024-07-22 12:00:00,45.63,45.79,45.46,45.64,44793.0,45.63,45.79,45.46,45.64,44793.0
2024-07-22 12:30:00,45.64,45.95,45.58,45.95,17817.0,45.64,45.95,45.58,45.95,17817.0
2024-07-22 13:00:00,45.97,46.0,45.88,45.93,13375.0,45.97,46.0,45.88,45.93,13375.0
2024-07-22 13:30:00,45.91,46.05,45.86,45.9,14873.0,45.91,46.05,45.86,45.9,14873.0
2024-07-22 14:00:00,45.9,45.9,45.68,45.72,16463.0,45.9,45.9,45.68,45.72,16463.0
2024-07-22 14:30:00,45.72,45.97,45.66,45.95,23920.0,45.72,45.97,45.66,45.95,23920.0
2024-07-22 15:00:00,45.94,46.08,45.89,45.9,31857.0,45.94,46.08,45.89,45.9,31857.0
2024-07-22 15:30:00,45.91,46.29,45.86,46.19,143731.0,45.91,46.29,45.86,46.19,143731.0
2024-07-23 09:30:00,46.01,46.07,45.52,45.88,51466.0,46.01,46.07,45.52,45.88,51466.0
2024-07-23 10:00:00,45.88,46.61,45.55,46.57,95441.0,45.88,46.61,45.55,46.57,95441.0
2024-07-23 10:30:00,46.52,46.68,46.0,46.05,31110.0,46.52,46.68,46.0,46.05,31110.0
2024-07-23 11:00:00,46.04,46.38,46.02,46.38,12630.0,46.04,46.38,46.02,46.38,12630.0
2024-07-23 11:30:00,46.34,46.51,46.31,46.48,15247.0,46.34,46.51,46.31,46.48,15247.0
2024-07-23 12:00:00,46.5,46.57,46.41,46.53,17267.0,46.5,46.57,46.41,46.53,17267.0
2024-07-23 12:30:00,46.51,46.62,46.42,46.51,14323.0,46.51,46.62,46.42,46.51,14323.0
2024-07-23 13:00:00,46.5,46.7,46.44,46.64,26098.0,46.5,46.7,46.44,46.64,26098.0
2024-07-23 13:30:00,46.63,46.77,46.61,46.7,22446.0,46.63,46.77,46.61,46.7,22446.0
2024-07-23 14:00:00,46.61,46.96,46.59,46.82,25426.0,46.61,46.96,46.59,46.82,25426.0
2024-07-23 14:30:00,46.83,47.18,46.83,47.09,50992.0,46.83,47.18,46.83,47.09,50992.0
2024-07-23 15:00:00,47.08,47.08,46.7,46.88,25979.0,47.08,47.08,46.7,46.88,25979.0
2024-07-23 15:30:00,46.87,46.87,46.54,46.57,78026.0,46.87,46.87,46.54,46.57,78026.0
2024-07-24 09:30:00,46.23,46.29,45.34,45.34,34324.0,46.23,46.29,45.34,45.34,34324.0
2024-07-24 10:00:00,45.34,45.59,45.05,45.29,57756.0,45.34,45.59,45.05,45.29,57756.0
2024-07-24 10:30:00,45.29,45.91,45.29,45.87,38749.0,45.29,45.91,45.29,45.87,38749.0
2024-07-24 11:00:00,45.89,45.93,45.59,45.64,17090.0,45.89,45.93,45.59,45.64,17090.0
2024-07-24 11:30:00,45.67,45.86,45.62,45.67,10197.0,45.67,45.86,45.62,45.67,10197.0
2024-07-24 12:00:00,45.69,45.73,45.5,45.6,12943.0,45.69,45.73,45.5,45.6,12943.0
2024-07-24 12:30:00,45.57,45.63,45.45,45.51,12595.0,45.57,45.63,45.45,45.51,12595.0
2024-07-24 13:00:00,45.49,45.6,45.46,45.52,8569.0,45.49,45.6,45.46,45.52,8569.0
2024-07-24 13:30:00,45.5,45.69,45.48,45.61,13544.0,45.5,45.69,45.48,45.61,13544.0
2024-07-24 14:00:00,45.6,45.65,45.38,45.4,47637.0,45.6,45.65,45.38,45.4,47637.0
2024-07-24 14:30:00,45.39,45.43,45.02,45.19,19140.0,45.39,45.43,45.02,45.19,19140.0
2024-07-24 15:00:00,45.19,45.3,45.09,45.09,20387.0,45.19,45.3,45.09,45.09,20387.0
2024-07-24 15:30:00,45.09,45.25,44.78,44.9,180776.0,45.09,45.25,44.78,44.9,180776.0
2024-07-25 09:30:00,45.22,45.22,44.26,44.43,38683.0,45.22,45.22,44.26,44.43,38683.0
2024-07-25 10:00:00,44.39,44.74,44.14,44.63,26373.0,44.39,44.74,44.14,44.63,26373.0
2024-07-25 10:30:00,44.66,45.07,44.55,45.07,35943.0,44.66,45.07,44.55,45.07,35943.0
2024-07-25 11:00:00,45.07,45.25,44.92,45.08,26632.0,45.07,45.25,44.92,45.08,26632.0
2024-07-25 11:30:00,45.09,45.14,44.95,45.13,28583.0,45.09,45.14,44.95,45.13,28583.0
2024-07-25 12:00:00,45.15,45.79,45.07,45.78,41915.0,45.15,45.79,45.07,45.78,41915.0
2024-07-25 12:30:00,45.76,45.78,45.33,45.35,22876.0,45.76,45.78,45.33,45.35,22876.0
2024-07-25 13:00:00,45.37,45.56,45.37,45.51,23189.0,45.37,45.56,45.37,45.51,23189.0
2024-07-25 13:30:00,45.51,45.56,45.44,45.47,26450.0,45.51,45.56,45.44,45.47,26450.0
2024-07-25 14:00:00,45.45,45.49,45.31,45.38,23698.0,45.45,45.49,45.31,45.38,23698.0
2024-07-25 14:30:00,45.38,45.47,45.08,45.26,28053.0,45.38,45.47,45.08,45.26,28053.0
2024-07-25 15:00:00,45.27,45.5,45.16,45.47,28971.0,45.27,45.5,45.16,45.47,28971.0
2024-07-25 15:30:00,45.47,45.49,45.1,45.22,123840.0,45.47,45.49,45.1,45.22,123840.0
2024-07-26 09:30:00,45.66,46.12,45.65,45.88,40378.0,45.66,46.12,45.65,45.88,40378.0
2024-07-26 10:00:00,45.93,46.33,45.66,45.66,26076.0,45.93,46.33,45.66,45.66,26076.0
2024-07-26 10:30:00,45.52,45.66,45.27,45.48,14937.0,45.52,45.66,45.27,45.48,14937.0
2024-07-26 11:00:00,45.51,45.71,45.5,45.65,21650.0,45.51,45.71,45.5,45.65,21650.0
2024-07-26 11:30:00,45.72,46.0,45.67,45.97,23094.0,45.72,46.0,45.67,45.97,23094.0
2024-07-26 12:00:00,46.02,46.26,45.99,46.15,28059.0,46.02,46.26,45.99,46.15,28059.0
2024-07-26 12:30:00,46.19,46.38,46.13,46.18,23959.0,46.19,46.38,46.13,46.18,23959.0
2024-07-26 13:00:00,46.21,46.3,46.13,46.3,25129.0,46.21,46.3,46.13,46.3,25129.0
2024-07-26 13:30:00,46.27,46.31,46.1,46.18,23865.0,46.27,46.31,46.1,46.18,23865.0
2024-07-26 14:00:00,46.2,46.24,45.99,46.13,17614.0,46.2,46.24,45.99,46.13,17614.0
2024-07-26 14:30:00,46.11,46.15,45.93,46.0,36736.0,46.11,46.15,45.93,46.0,36736.0
2024-07-26 15:00:00,46.0,46.2,45.95,46.2,34793.0,46.0,46.2,45.95,46.2,34793.0
2024-07-26 15:30:00,46.21,46.59,46.13,46.58,174550.0,46.21,46.59,46.13,46.58,174550.0
2024-07-29 09:30:00,46.86,47.19,46.04,46.2,62141.0,46.86,47.19,46.04,46.2,62141.0
2024-07-29 10:00:00,46.15,46.79,46.15,46.61,44788.0,46.15,46.79,46.15,46.61,44788.0
2024-07-29 10:30:00,46.6,46.95,46.48,46.83,39192.0,46.6,46.95,46.48,46.83,39192.0
2024-07-29 11:00:00,46.77,46.96,46.62,46.73,23551.0,46.77,46.96,46.62,46.73,23551.0
2024-07-29 11:30:00,46.7,46.91,46.44,46.84,35073.0,46.7,46.91,46.44,46.84,35073.0
2024-07-29 12:00:00,46.82,47.05,46.74,47.0,41155.0,46.82,47.05,46.74,47.0,41155.0
2024-07-29 12:30:00,47.0,47.12,46.95,47.04,46052.0,47.0,47.12,46.95,47.04,46052.0
2024-07-29 13:00:00,47.03,47.03,46.65,46.68,31811.0,47.03,47.03,46.65,46.68,31811.0
2024-07-29 13:30:00,46.68,46.75,46.62,46.67,37839.0,46.68,46.75,46.62,46.67,37839.0
2024-07-29 14:00:00,46.67,46.68,46.49,46.49,19385.0,46.67,46.68,46.49,46.49,19385.0
2024-07-29 14:30:00,46.49,46.56,46.39,46.4,33747.0,46.49,46.56,46.39,46.4,33747.0
2024-07-29 15:00:00,46.37,46.55,46.36,46.47,49156.0,46.37,46.55,46.36,46.47,49156.0
2024-07-29 15:30:00,46.48,46.53,46.29,46.34,205161.0,46.48,46.53,46.29,46.34,205161.0
2024-07-30 09:30:00,46.7,47.12,46.55,46.57,20460.0,46.7,47.12,46.55,46.57,20460.0
2024-07-30 10:00:00,46.5,46.69,46.32,46.37,31807.0,46.5,46.69,46.32,46.37,31807.0
2024-07-30 10:30:00,46.37,46.58,46.36,46.4,19752.0,46.37,46.58,46.36,46.4,19752.0
2024-07-30 11:00:00,46.36,46.43,46.09,46.23,16257.0,46.36,46.43,46.09,46.23,16257.0
2024-07-30 11:30:00,46.22,46.58,46.22,46.54,19565.0,46.22,46.58,46.22,46.54,19565.0
2024-07-30 12:00:00,46.52,46.57,46.39,46.49,17431.0,46.52,46.57,46.39,46.49,17431.0
2024-07-30 12:30:00,46.5,46.79,46.45,46.5,27166.0,46.5,46.79,46.45,46.5,27166.0
2024-07-30 13:00:00,46.52,46.52,46.29,46.33,22203.0,46.52,46.52,46.29,46.33,22203.0
2024-07-30 13:30:00,46.34,46.62,46.33,46.52,21413.0,46.34,46.62,46.33,46.52,21413.0
2024-07-30 14:00:00,46.52,46.77,46.51,46.73,38169.0,46.52,46.77,46.51,46.73,38169.0
2024-07-30 14:30:00,46.7,46.76,46.59,46.63,36215.0,46.7,46.76,46.59,46.63,36215.0
2024-07-30 15:00:00,46.65,46.83,46.62,46.78,45423.0,46.65,46.83,46.62,46.78,45423.0
2024-07-30 15:30:00,46.78,47.0,46.67,46.73,189631.0,46.78,47.0,46.67,46.73,189631.0
2024-07-31 09:30:00,46.89,47.1,46.5,46.74,28460.0,46.89,47.1,46.5,46.74,28460.0
2024-07-31 10:00:00,46.74,46.91,46.68,46.74,24806.0,46.74,46.91,46.68,46.74,24806.0
2024-07-31 10:30:00,46.76,46.95,46.72,46.89,18803.0,46.76,46.95,46.72,46.89,18803.0
2024-07-31 11:00:00,46.89,46.98,46.69,46.73,37732.0,46.89,46.98,46.69,46.73,37732.0
2024-07-31 11:30:00,46.72,46.88,46.65,46.87,20995.0,46.72,46.88,46.65,46.87,20995.0
2024-07-31 12:00:00,46.84,47.28,46.84,47.15,27293.0,46.84,47.28,46.84,47.15,27293.0
2024-07-31 12:30:00,47.16,47.41,46.95,46.98,46388.0,47.16,47.41,46.95,46.98,46388.0
2024-07-31 13:00:00,46.99,47.03,46.5,46.53,55106.0,46.99,47.03,46.5,46.53,55106.0
2024-07-31 13:30:00,46.51,46.53,46.14,46.16,42524.0,46.51,46.53,46.14,46.16,42524.0
2024-07-31 14:00:00,46.16,46.28,45.98,46.16,68097.0,46.16,46.28,45.98,46.16,68097.0
2024-07-31 14:30:00,46.15,46.85,46.07,46.84,68404.0,46.15,46.85,46.07,46.84,68404.0
2024-07-31 15:00:00,46.87,47.01,46.32,46.43,176050.0,46.87,47.01,46.32,46.43,176050.0
2024-07-31 15:30:00,46.4,46.6,45.9,46.03,284331.0,46.4,46.6,45.9,46.03,284331.0
2024-08-01 09:30:00,45.88,45.99,45.22,45.39,73661.0,45.88,45.99,45.22,45.39,73661.0
2024-08-01 10:00:00,45.3,45.76,44.87,44.9,109190.0,45.3,45.76,44.87,44.9,109190.0
2024-08-01 10:30:00,44.91,44.99,44.5,44.55,32881.0,44.91,44.99,44.5,44.55,32881.0
2024-08-01 11:00:00,44.53,44.53,44.19,44.3,16411.0,44.53,44.53,44.19,44.3,16411.0
2024-08-01 11:30:00,44.32,44.39,44.17,44.26,20567.0,44.32,44.39,44.17,44.26,20567.0
2024-08-01 12:00:00,44.26,44.51,44.21,44.29,36553.0,44.26,44.51,44.21,44.29,36553.0
2024-08-01 12:30:00,44.28,44.51,44.1,44.45,41983.0,44.28,44.51,44.1,44.45,41983.0
2024-08-01 13:00:00,44.49,44.54,43.96,44.06,41787.0,44.49,44.54,43.96,44.06,41787.0
2024-08-01 13:30:00,44.06,44.15,43.73,43.91,44098.0,44.06,44.15,43.73,43.91,44098.0
2024-08-01 14:00:00,43.91,43.98,43.79,43.89,43433.0,43.91,43.98,43.79,43.89,43433.0
2024-08-01 14:30:00,43.89,43.95,43.75,43.77,32131.0,43.89,43.95,43.75,43.77,32131.0
2024-08-01 15:00:00,43.77,43.99,43.75,43.94,39111.0,43.77,43.99,43.75,43.94,39111.0
2024-08-01 15:30:00,43.97,44.47,43.88,44.26,212494.0,43.97,44.47,43.88,44.26,212494.0
2024-08-02 09:30:00,42.62,42.62,41.73,42.04,73888.0,42.62,42.62,41.73,42.04,73888.0
2024-08-02 10:00:00,42.04,42.21,41.4,41.57,97534.0,42.04,42.21,41.4,41.57,97534.0
2024-08-02 10:30:00,41.54,41.75,41.42,41.44,24372.0,41.54,41.75,41.42,41.44,24372.0
2024-08-02 11:00:00,41.39,41.4,41.03,41.23,53921.0,41.39,41.4,41.03,41.23,53921.0
2024-08-02 11:30:00,41.25,41.46,41.25,41.3,22682.0,41.25,41.46,41.25,41.3,22682.0
2024-08-02 12:00:00,41.34,41.39,41.08,41.33,24981.0,41.34,41.39,41.08,41.33,24981.0
2024-08-02 12:30:00,41.36,41.47,41.21,41.38,26551.0,41.36,41.47,41.21,41.38,26551.0
2024-08-02 13:00:00,41.44,41.62,41.36,41.51,23859.0,41.44,41.62,41.36,41.51,23859.0
2024-08-02 13:30:00,41.46,41.47,41.2,41.26,33741.0,41.46,41.47,41.2,41.26,33741.0
2024-08-02 14:00:00,41.25,41.52,41.17,41.49,29117.0,41.25,41.52,41.17,41.49,29117.0
2024-08-02 14:30:00,41.47,41.69,41.47,41.58,42086.0,41.47,41.69,41.47,41.58,42086.0
2024-08-02 15:00:00,41.58,41.72,41.5,41.67,47337.0,41.58,41.72,41.5,41.67,47337.0
2024-08-02 15:30:00,41.69,41.7,41.29,41.43,220521.0,41.69,41.7,41.29,41.43,220521.0
2024-08-05 09:30:00,39.24,39.48,38.62,39.15,101913.0,39.24,39.48,38.62,39.15,101913.0
2024-08-05 10:00:00,39.16,40.27,39.16,39.63,106422.0,39.16,40.27,39.16,39.63,106422.0
2024-08-05 10:30:00,39.63,40.18,39.59,39.89,56822.0,39.63,40.18,39.59,39.89,56822.0
2024-08-05 11:00:00,39.91,40.56,39.84,40.32,25057.0,39.91,40.56,39.84,40.32,25057.0
2024-08-05 11:30:00,40.34,40.67,40.27,40.61,28012.0,40.34,40.67,40.27,40.61,28012.0
2024-08-05 12:00:00,40.65,40.9,40.56,40.69,32534.0,40.65,40.9,40.56,40.69,32534.0
2024-08-05 12:30:00,40.7,40.75,40.24,40.48,55633.0,40.7,40.75,40.24,40.48,55633.0
2024-08-05 13:00:00,40.48,40.64,40.35,40.37,27361.0,40.48,40.64,40.35,40.37,27361.0
2024-08-05 13:30:00,40.39,40.49,40.21,40.27,54194.0,40.39,40.49,40.21,40.27,54194.0
2024-08-05 14:00:00,40.23,40.23,40.04,40.15,28882.0,40.23,40.23,40.04,40.15,28882.0
2024-08-05 14:30:00,40.14,40.27,39.94,39.94,42230.0,40.14,40.27,39.94,39.94,42230.0
2024-08-05 15:00:00,39.95,40.09,39.75,40.07,67604.0,39.95,40.09,39.75,40.07,67604.0
2024-08-05 15:30:00,40.07,40.14,39.72,39.86,300091.0,40.07,40.14,39.72,39.86,300091.0
2024-08-06 09:30:00,39.79,40.22,38.86,40.22,97182.0,39.79,40.22,38.86,40.22,97182.0
2024-08-06 10:00:00,40.27,40.49,39.98,40.03,113894.0,40.27,40.49,39.98,40.03,113894.0
2024-08-06 10:30:00,40.0,40.42,39.89,40.16,58754.0,40.0,40.42,39.89,40.16,58754.0
2024-08-06 11:00:00,40.16,40.36,39.93,39.93,45305.0,40.16,40.36,39.93,39.93,45305.0
2024-08-06 11:30:00,39.94,40.34,39.93,40.29,36307.0,39.94,40.34,39.93,40.29,36307.0
2024-08-06 12:00:00,40.31,40.5,40.3,40.39,22436.0,40.31,40.5,40.3,40.39,22436.0
2024-08-06 12:30:00,40.4,40.42,40.16,40.3,20718.0,40.4,40.42,40.16,40.3,20718.0
2024-08-06 13:00:00,40.29,40.43,40.22,40.39,28336.0,40.29,40.43,40.22,40.39,28336.0
2024-08-06 13:30:00,40.42,40.7,40.35,40.58,46756.0,40.42,40.7,40.35,40.58,46756.0
2024-08-06 14:00:00,40.57,40.63,40.32,40.55,34627.0,40.57,40.63,40.32,40.55,34627.0
2024-08-06 14:30:00,40.55,40.59,40.32,40.34,40820.0,40.55,40.59,40.32,40.34,40820.0
2024-08-06 15:00:00,40.32,40.46,40.11,40.39,69915.0,40.32,40.46,40.11,40.39,69915.0
2024-08-06 15:30:00,40.4,40.53,40.02,40.02,316878.0,40.4,40.53,40.02,40.02,316878.0
2024-08-07 09:30:00,40.65,40.85,39.89,40.44,81197.0,40.65,40.85,39.89,40.44,81197.0
2024-08-07 10:00:00,40.43,40.49,40.19,40.19,67869.0,40.43,40.49,40.19,40.19,67869.0
2024-08-07 10:30:00,40.16,40.4,40.11,40.32,62171.0,40.16,40.4,40.11,40.32,62171.0
2024-08-07 11:00:00,40.33,40.46,40.12,40.22,31417.0,40.33,40.46,40.12,40.22,31417.0
2024-08-07 11:30:00,40.26,40.33,39.94,39.94,40775.0,40.26,40.33,39.94,39.94,40775.0
2024-08-07 12:00:00,39.97,40.02,39.78,40.0,30358.0,39.97,40.02,39.78,40.0,30358.0
2024-08-07 12:30:00,40.0,40.03,39.63,39.74,46117.0,40.0,40.03,39.63,39.74,46117.0
2024-08-07 13:00:00,39.77,39.83,39.48,39.54,34956.0,39.77,39.83,39.48,39.54,34956.0
2024-08-07 13:30:00,39.53,39.79,39.36,39.43,39947.0,39.53,39.79,39.36,39.43,39947.0
2024-08-07 14:00:00,39.43,39.52,39.14,39.28,66012.0,39.43,39.52,39.14,39.28,66012.0
2024-08-07 14:30:00,39.27,39.36,39.18,39.23,37888.0,39.27,39.36,39.18,39.23,37888.0
2024-08-07 15:00:00,39.23,39.45,39.17,39.27,44361.0,39.23,39.45,39.17,39.27,44361.0
2024-08-07 15:30:00,39.25,39.39,38.76,38.86,285494.0,39.25,39.39,38.76,38.86,285494.0
2024-08-08 09:30:00,39.49,39.74,39.2,39.64,38854.0,39.49,39.74,39.2,39.64,38854.0
2024-08-08 10:00:00,39.6,39.98,39.6,39.98,36258.0,39.6,39.98,39.6,39.98,36258.0
2024-08-08 10:30:00,39.96,39.98,39.75,39.92,44874.0,39.96,39.98,39.75,39.92,44874.0
2024-08-08 11:00:00,39.93,40.08,39.68,39.79,39217.0,39.93,40.08,39.68,39.79,39217.0
2024-08-08 11:30:00,39.76,39.92,39.6,39.61,64140.0,39.76,39.92,39.6,39.61,64140.0
2024-08-08 12:00:00,39.64,39.84,39.53,39.53,23569.0,39.64,39.84,39.53,39.53,23569.0
2024-08-08 12:30:00,39.52,39.6,39.37,39.42,28796.0,39.52,39.6,39.37,39.42,28796.0
2024-08-08 13:00:00,39.43,39.7,39.39,39.7,30965.0,39.43,39.7,39.39,39.7,30965.0
2024-08-08 13:30:00,39.69,39.87,39.63,39.65,27164.0,39.69,39.87,39.63,39.65,27164.0
2024-08-08 14:00:00,39.65,39.82,39.6,39.72,34322.0,39.65,39.82,39.6,39.72,34322.0
2024-08-08 14:30:00,39.72,39.82,39.59,39.75,89086.0,39.72,39.82,39.59,39.75,89086.0
2024-08-08 15:00:00,39.73,40.05,39.71,39.96,84254.0,39.73,40.05,39.71,39.96,84254.0
2024-08-08 15:30:00,39.97,40.08,39.74,40.05,212697.0,39.97,40.08,39.74,40.05,212697.0
2024-08-09 09:30:00,40.25,40.25,39.66,39.79,25814.0,40.25,40.25,39.66,39.79,25814.0
2024-08-09 10:00:00,39.82,40.14,39.69,39.91,35444.0,39.82,40.14,39.69,39.91,35444.0
2024-08-09 10:30:00,39.91,40.41,39.7,40.37,28167.0,39.91,40.41,39.7,40.37,28167.0
2024-08-09 11:00:00,40.39,40.79,40.39,40.56,62584.0,40.39,40.79,40.39,40.56,62584.0
2024-08-09 11:30:00,40.51,40.74,40.5,40.61,19012.0,40.51,40.74,40.5,40.61,19012.0
2024-08-09 12:00:00,40.63,41.01,40.63,40.93,33601.0,40.63,41.01,40.63,40.93,33601.0
2024-08-09 12:30:00,40.94,41.19,40.93,41.0,27363.0,40.94,41.19,40.93,41.0,27363.0
2024-08-09 13:00:00,40.99,41.09,40.89,41.02,24547.0,40.99,41.09,40.89,41.02,24547.0
2024-08-09 13:30:00,40.99,41.1,40.93,40.96,23720.0,40.99,41.1,40.93,40.96,23720.0
2024-08-09 14:00:00,40.98,41.04,40.83,40.93,20479.0,40.98,41.04,40.83,40.93,20479.0
2024-08-09 14:30:00,40.92,40.94,40.77,40.82,28535.0,40.92,40.94,40.77,40.82,28535.0
2024-08-09 15:00:00,40.83,40.86,40.66,40.76,47993.0,40.83,40.86,40.66,40.76,47993.0
2024-08-09 15:30:00,40.76,40.84,40.64,40.64,164555.0,40.76,40.84,40.64,40.64,164555.0
2024-08-12 09:30:00,40.67,40.88,40.13,40.24,24310.0,40.67,40.88,40.13,40.24,24310.0
2024-08-12 10:00:00,40.21,40.8,40.1,40.61,36309.0,40.21,40.8,40.1,40.61,36309.0
2024-08-12 10:30:00,40.57,40.8,40.47,40.66,57273.0,40.57,40.8,40.47,40.66,57273.0
2024-08-12 11:00:00,40.64,40.7,40.36,40.43,20741.0,40.64,40.7,40.36,40.43,20741.0
2024-08-12 11:30:00,40.4,40.66,40.31,40.63,27284.0,40.4,40.66,40.31,40.63,27284.0
2024-08-12 12:00:00,40.6,40.65,40.48,40.55,15078.0,40.6,40.65,40.48,40.55,15078.0
2024-08-12 12:30:00,40.57,40.73,40.41,40.41,32816.0,40.57,40.73,40.41,40.41,32816.0
2024-08-12 13:00:00,40.4,40.6,40.37,40.5,18125.0,40.4,40.6,40.37,40.5,18125.0
2024-08-12 13:30:00,40.5,40.67,40.48,40.67,20996.0,40.5,40.67,40.48,40.67,20996.0
2024-08-12 14:00:00,40.69,40.76,40.65,40.65,25459.0,40.69,40.76,40.65,40.65,25459.0
2024-08-12 14:30:00,40.65,40.74,40.57,40.62,35567.0,40.65,40.74,40.57,40.62,35567.0
2024-08-12 15:00:00,40.59,40.63,40.5,40.61,39519.0,40.59,40.63,40.5,40.61,39519.0
2024-08-12 15:30:00,40.61,40.63,40.38,40.54,165280.0,40.61,40.63,40.38,40.54,165280.0
2024-08-13 09:30:00,40.92,41.5,40.55,41.26,69730.0,40.92,41.5,40.55,41.26,69730.0
2024-08-13 10:00:00,41.23,41.23,40.83,40.94,29729.0,41.23,41.23,40.83,40.94,29729.0
2024-08-13 10:30:00,40.94,41.27,40.83,41.15,53506.0,40.94,41.27,40.83,41.15,53506.0
2024-08-13 11:00:00,41.14,41.16,40.96,40.98,25394.0,41.14,41.16,40.96,40.98,25394.0
2024-08-13 11:30:00,41.0,41.2,41.0,41.07,11159.0,41.0,41.2,41.0,41.07,11159.0
2024-08-13 12:00:00,41.08,41.22,41.06,41.19,10800.0,41.08,41.22,41.06,41.19,10800.0
2024-08-13 12:30:00,41.18,41.29,41.13,41.2,11712.0,41.18,41.29,41.13,41.2,11712.0
2024-08-13 13:00:00,41.19,41.22,40.88,40.89,30971.0,41.19,41.22,40.88,40.89,30971.0
2024-08-13 13:30:00,40.89,40.93,40.73,40.84,24742.0,40.89,40.93,40.73,40.84,24742.0
2024-08-13 14:00:00,40.84,40.88,40.67,40.71,21693.0,40.84,40.88,40.67,40.71,21693.0
2024-08-13 14:30:00,40.71,40.74,40.62,40.73,23739.0,40.71,40.74,40.62,40.73,23739.0
2024-08-13 15:00:00,40.73,40.73,40.61,40.7,24956.0,40.73,40.73,40.61,40.7,24956.0
2024-08-13 15:30:00,40.69,40.9,40.61,40.85,139262.0,40.69,40.9,40.61,40.85,139262.0
2024-08-14 09:30:00,40.92,40.92,39.89,40.13,79885.0,40.92,40.92,39.89,40.13,79885.0
2024-08-14 10:00:00,40.08,40.08,39.37,39.76,127603.0,40.08,40.08,39.37,39.76,127603.0
2024-08-14 10:30:00,39.75,39.93,39.55,39.91,58884.0,39.75,39.93,39.55,39.91,58884.0
2024-08-14 11:00:00,39.92,39.95,39.78,39.89,34107.0,39.92,39.95,39.78,39.89,34107.0
2024-08-14 11:30:00,39.91,39.96,39.62,39.7,25342.0,39.91,39.96,39.62,39.7,25342.0
2024-08-14 12:00:00,39.69,39.73,38.98,39.06,108472.0,39.69,39.73,38.98,39.06,108472.0
2024-08-14 12:30:00,39.06,39.39,39.04,39.28,38922.0,39.06,39.39,39.04,39.28,38922.0
2024-08-14 13:00:00,39.27,39.35,39.19,39.3,38561.0,39.27,39.35,39.19,39.3,38561.0
2024-08-14 13:30:00,39.3,39.43,39.19,39.25,42397.0,39.3,39.43,39.19,39.25,42397.0
2024-08-14 14:00:00,39.24,39.24,38.95,39.15,88961.0,39.24,39.24,38.95,39.15,88961.0
2024-08-14 14:30:00,39.15,39.31,39.14,39.22,64783.0,39.15,39.31,39.14,39.22,64783.0
2024-08-14 15:00:00,39.22,39.31,39.11,39.14,83164.0,39.22,39.31,39.11,39.14,83164.0
2024-08-14 15:30:00,39.14,39.58,39.1,39.52,274681.0,39.14,39.58,39.1,39.52,274681.0
2024-08-15 09:30:00,40.94,41.4,40.42,40.55,113827.0,40.94,41.4,40.42,40.55,113827.0
2024-08-15 10:00:00,40.55,40.65,40.3,40.51,129747.0,40.55,40.65,40.3,40.51,129747.0
2024-08-15 10:30:00,40.5,40.6,40.3,40.43,75144.0,40.5,40.6,40.3,40.43,75144.0
2024-08-15 11:00:00,40.43,40.51,40.21,40.25,46271.0,40.43,40.51,40.21,40.25,46271.0
2024-08-15 11:30:00,40.23,40.25,40.1,40.1,35334.0,40.23,40.25,40.1,40.1,35334.0
2024-08-15 12:00:00,40.08,40.4,39.99,40.27,53084.0,40.08,40.4,39.99,40.27,53084.0
2024-08-15 12:30:00,40.27,40.38,40.05,40.28,110925.0,40.27,40.38,40.05,40.28,110925.0
2024-08-15 13:00:00,40.27,40.31,40.13,40.18,64144.0,40.27,40.31,40.13,40.18,64144.0
2024-08-15 13:30:00,40.18,40.24,40.06,40.12,70417.0,40.18,40.24,40.06,40.12,70417.0
2024-08-15 14:00:00,40.11,40.13,39.93,40.04,72989.0,40.11,40.13,39.93,40.04,72989.0
2024-08-15 14:30:00,40.02,40.18,40.02,40.09,79667.0,40.02,40.18,40.02,40.09,79667.0
2024-08-15 15:00:00,40.09,40.22,40.01,40.18,128732.0,40.09,40.22,40.01,40.18,128732.0
2024-08-15 15:30:00,40.19,40.22,39.82,39.87,431165.0,40.19,40.22,39.82,39.87,431165.0
2024-08-16 09:30:00,39.95,40.53,39.54,40.22,72450.0,39.95,40.53,39.54,40.22,72450.0
2024-08-16 10:00:00,40.28,40.39,39.94,40.05,53750.0,40.28,40.39,39.94,40.05,53750.0
2024-08-16 10:30:00,40.05,40.05,39.71,39.81,50792.0,40.05,40.05,39.71,39.81,50792.0
2024-08-16 11:00:00,39.83,40.24,39.83,40.08,51638.0,39.83,40.24,39.83,40.08,51638.0
2024-08-16 11:30:00,40.08,40.29,40.07,40.18,37849.0,40.08,40.29,40.07,40.18,37849.0
2024-08-16 12:00:00,40.17,40.51,40.13,40.48,32660.0,40.17,40.51,40.13,40.48,32660.0
2024-08-16 12:30:00,40.48,40.67,40.44,40.61,34906.0,40.48,40.67,40.44,40.61,34906.0
2024-08-16 13:00:00,40.61,40.62,40.48,40.54,34601.0,40.61,40.62,40.48,40.54,34601.0
2024-08-16 13:30:00,40.52,40.74,40.51,40.71,60710.0,40.52,40.74,40.51,40.71,60710.0
2024-08-16 14:00:00,40.71,40.76,40.66,40.68,103670.0,40.71,40.76,40.66,40.68,103670.0
2024-08-16 14:30:00,40.68,40.95,40.68,40.95,151995.0,40.68,40.95,40.68,40.95,151995.0
2024-08-16 15:00:00,40.94,40.96,40.69,40.73,138057.0,40.94,40.96,40.69,40.73,138057.0
2024-08-16 15:30:00,40.73,40.93,40.7,40.76,304592.0,40.73,40.93,40.7,40.76,304592.0
2024-08-19 09:30:00,40.75,41.14,40.43,40.86,130366.0,40.75,41.14,40.43,40.86,130366.0
2024-08-19 10:00:00,40.85,41.34,40.78,41.16,83188.0,40.85,41.34,40.78,41.16,83188.0
2024-08-19 10:30:00,41.15,41.89,41.13,41.77,177919.0,41.15,41.89,41.13,41.77,177919.0
2024-08-19 11:00:00,41.79,41.86,41.4,41.43,79472.0,41.79,41.86,41.4,41.43,79472.0
2024-08-19 11:30:00,41.4,41.6,41.31,41.38,118010.0,41.4,41.6,41.31,41.38,118010.0
2024-08-19 12:00:00,41.38,41.62,41.37,41.62,75313.0,41.38,41.62,41.37,41.62,75313.0
2024-08-19 12:30:00,41.62,41.62,41.37,41.43,67713.0,41.62,41.62,41.37,41.43,67713.0
2024-08-19 13:00:00,41.43,41.52,41.33,41.42,83864.0,41.43,41.52,41.33,41.42,83864.0
2024-08-19 13:30:00,41.42,41.51,41.38,41.39,36508.0,41.42,41.51,41.38,41.39,36508.0
2024-08-19 14:00:00,41.43,41.48,41.35,41.37,85807.0,41.43,41.48,41.35,41.37,85807.0
2024-08-19 14:30:00,41.34,41.34,41.13,41.27,56381.0,41.34,41.34,41.13,41.27,56381.0
2024-08-19 15:00:00,41.25,41.26,40.98,40.99,72995.0,41.25,41.26,40.98,40.99,72995.0
2024-08-19 15:30:00,40.99,41.52,40.99,41.16,385138.0,40.99,41.52,40.99,41.16,385138.0
2024-08-20 09:30:00,40.74,41.42,40.36,41.23,131949.0,40.74,41.42,40.36,41.23,131949.0
2024-08-20 10:00:00,41.23,41.29,40.67,40.73,93579.0,41.23,41.29,40.67,40.73,93579.0
2024-08-20 10:30:00,40.73,40.82,40.3,40.32,72725.0,40.73,40.82,40.3,40.32,72725.0
2024-08-20 11:00:00,40.32,40.55,40.28,40.4,81669.0,40.32,40.55,40.28,40.4,81669.0
2024-08-20 11:30:00,40.38,40.42,40.23,40.26,82446.0,40.38,40.42,40.23,40.26,82446.0
2024-08-20 12:00:00,40.27,40.31,40.02,40.04,86366.0,40.27,40.31,40.02,40.04,86366.0
2024-08-20 12:30:00,40.02,40.13,39.9,39.92,86448.0,40.02,40.13,39.9,39.92,86448.0
2024-08-20 13:00:00,39.91,40.1,39.83,40.07,63736.0,39.91,40.1,39.83,40.07,63736.0
2024-08-20 13:30:00,40.07,40.3,40.05,40.29,49826.0,40.07,40.3,40.05,40.29,49826.0
2024-08-20 14:00:00,40.32,40.42,40.23,40.37,90440.0,40.32,40.42,40.23,40.37,90440.0
2024-08-20 14:30:00,40.37,40.55,40.27,40.28,91463.0,40.37,40.55,40.27,40.28,91463.0
2024-08-20 15:00:00,40.27,40.43,40.22,40.3,97893.0,40.27,40.43,40.22,40.3,97893.0
2024-08-20 15:30:00,40.3,40.35,40.07,40.25,254371.0,40.3,40.35,40.07,40.25,254371.0
2024-08-21 09:30:00,41.04,41.44,40.37,40.43,73628.0,41.04,41.44,40.37,40.43,73628.0
2024-08-21 10:00:00,40.42,40.66,40.2,40.51,109623.0,40.42,40.66,40.2,40.51,109623.0
2024-08-21 10:30:00,40.49,40.68,40.2,40.36,116224.0,40.49,40.68,40.2,40.36,116224.0
2024-08-21 11:00:00,40.35,40.6,40.34,40.51,122422.0,40.35,40.6,40.34,40.51,122422.0
2024-08-21 11:30:00,40.52,40.72,40.51,40.61,92788.0,40.52,40.72,40.51,40.61,92788.0
2024-08-21 12:00:00,40.61,40.86,40.51,40.78,103280.0,40.61,40.86,40.51,40.78,103280.0
2024-08-21 12:30:00,40.78,40.96,40.69,40.92,140353.0,40.78,40.96,40.69,40.92,140353.0
2024-08-21 13:00:00,40.92,41.0,40.84,40.97,187325.0,40.92,41.0,40.84,40.97,187325.0
2024-08-21 13:30:00,40.97,41.04,40.82,40.93,87022.0,40.97,41.04,40.82,40.93,87022.0
2024-08-21 14:00:00,40.94,41.25,40.93,41.21,131083.0,40.94,41.25,40.93,41.21,131083.0
2024-08-21 14:30:00,41.21,41.24,41.1,41.16,252180.0,41.21,41.24,41.1,41.16,252180.0
2024-08-21 15:00:00,41.16,41.35,41.15,41.31,249668.0,41.16,41.35,41.15,41.31,249668.0
2024-08-21 15:30:00,41.32,41.63,41.28,41.48,704926.0,41.32,41.63,41.28,41.48,704926.0
2024-08-22 09:30:00,35.37,37.42,35.26,36.75,2303079.0,35.37,37.42,35.26,36.75,2303079.0
2024-08-22 10:00:00,36.76,37.85,36.69,37.07,761518.0,36.76,37.85,36.69,37.07,761518.0
2024-08-22 10:30:00,37.05,37.5,36.79,37.34,416397.0,37.05,37.5,36.79,37.34,416397.0
2024-08-22 11:00:00,37.36,38.22,37.33,37.76,757868.0,37.36,38.22,37.33,37.76,757868.0
2024-08-22 11:30:00,37.72,38.46,37.28,38.27,504640.0,37.72,38.46,37.28,38.27,504640.0
2024-08-22 12:00:00,38.25,38.34,37.47,37.61,493008.0,38.25,38.34,37.47,37.61,493008.0
2024-08-22 12:30:00,37.61,37.71,37.28,37.35,172728.0,37.61,37.71,37.28,37.35,172728.0
2024-08-22 13:00:00,37.34,38.07,37.32,37.87,260447.0,37.34,38.07,37.32,37.87,260447.0
2024-08-22 13:30:00,37.87,38.08,37.64,37.88,255090.0,37.87,38.08,37.64,37.88,255090.0
2024-08-22 14:00:00,37.87,37.9,37.5,37.81,249497.0,37.87,37.9,37.5,37.81,249497.0
2024-08-22 14:30:00,37.82,38.12,37.5,37.62,285910.0,37.82,38.12,37.5,37.62,285910.0
2024-08-22 15:00:00,37.62,37.86,37.4,37.41,370156.0,37.62,37.86,37.4,37.41,370156.0
2024-08-22 15:30:00,37.41,37.69,37.16,37.53,1261770.0,37.41,37.69,37.16,37.53,1261770.0
2024-08-23 09:30:00,37.79,38.05,37.31,37.94,182169.0,37.79,38.05,37.31,37.94,182169.0
2024-08-23 10:00:00,37.99,38.37,37.76,38.21,136989.0,37.99,38.37,37.76,38.21,136989.0
2024-08-23 10:30:00,38.21,38.57,37.97,38.34,211922.0,38.21,38.57,37.97,38.34,211922.0
2024-08-23 11:00:00,38.32,38.8,38.25,38.54,119329.0,38.32,38.8,38.25,38.54,119329.0
2024-08-23 11:30:00,38.52,38.54,38.28,38.33,88369.0,38.52,38.54,38.28,38.33,88369.0
2024-08-23 12:00:00,38.34,38.38,38.22,38.31,73662.0,38.34,38.38,38.22,38.31,73662.0
2024-08-23 12:30:00,38.3,38.42,38.16,38.23,62976.0,38.3,38.42,38.16,38.23,62976.0
2024-08-23 13:00:00,38.22,38.43,38.21,38.37,63117.0,38.22,38.43,38.21,38.37,63117.0
2024-08-23 13:30:00,38.36,38.56,38.33,38.47,69528.0,38.36,38.56,38.33,38.47,69528.0
2024-08-23 14:00:00,38.46,38.47,38.35,38.41,68871.0,38.46,38.47,38.35,38.41,68871.0
2024-08-23 14:30:00,38.41,38.45,38.23,38.26,81664.0,38.41,38.45,38.23,38.26,81664.0
2024-08-23 15:00:00,38.26,38.38,38.24,38.38,88288.0,38.26,38.38,38.24,38.38,88288.0
2024-08-23 15:30:00,38.37,38.66,38.21,38.59,488364.0,38.37,38.66,38.21,38.59,488364.0
2024-08-26 09:30:00,38.64,39.04,38.15,39.03,104816.0,38.64,39.04,38.15,39.03,104816.0
2024-08-26 10:00:00,39.04,39.12,38.76,38.88,152755.0,39.04,39.12,38.76,38.88,152755.0
2024-08-26 10:30:00,38.82,38.82,38.37,38.43,130199.0,38.82,38.82,38.37,38.43,130199.0
2024-08-26 11:00:00,38.42,38.46,38.03,38.03,126566.0,38.42,38.46,38.03,38.03,126566.0
2024-08-26 11:30:00,38.02,38.02,37.58,37.67,92006.0,38.02,38.02,37.58,37.67,92006.0
2024-08-26 12:00:00,37.65,38.08,37.64,38.0,71948.0,37.65,38.08,37.64,38.0,71948.0
2024-08-26 12:30:00,38.01,38.07,37.83,37.91,52225.0,38.01,38.07,37.83,37.91,52225.0
2024-08-26 13:00:00,37.91,37.93,37.51,37.54,115653.0,37.91,37.93,37.51,37.54,115653.0
2024-08-26 13:30:00,37.54,37.73,37.49,37.56,82206.0,37.54,37.73,37.49,37.56,82206.0
2024-08-26 14:00:00,37.55,37.63,37.48,37.55,78007.0,37.55,37.63,37.48,37.55,78007.0
2024-08-26 14:30:00,37.56,37.57,37.45,37.5,81483.0,37.56,37.57,37.45,37.5,81483.0
2024-08-26 15:00:00,37.49,37.75,37.46,37.75,135002.0,37.49,37.75,37.46,37.75,135002.0
2024-08-26 15:30:00,37.74,37.8,37.31,37.31,492610.0,37.74,37.8,37.31,37.31,492610.0
2024-08-27 09:30:00,37.07,37.07,36.63,36.75,78593.0,37.07,37.07,36.63,36.75,78593.0
2024-08-27 10:00:00,36.76,36.86,36.5,36.66,74296.0,36.76,36.86,36.5,36.66,74296.0
2024-08-27 10:30:00,36.67,36.7,36.38,36.43,128394.0,36.67,36.7,36.38,36.43,128394.0
2024-08-27 11:00:00,36.43,36.67,36.39,36.65,84881.0,36.43,36.67,36.39,36.65,84881.0
2024-08-27 11:30:00,36.65,36.86,36.58,36.79,128758.0,36.65,36.86,36.58,36.79,128758.0
2024-08-27 12:00:00,36.78,36.82,36.66,36.67,47291.0,36.78,36.82,36.66,36.67,47291.0
2024-08-27 12:30:00,36.66,36.72,36.59,36.68,57955.0,36.66,36.72,36.59,36.68,57955.0
2024-08-27 13:00:00,36.69,37.01,36.67,37.01,64171.0,36.69,37.01,36.67,37.01,64171.0
2024-08-27 13:30:00,37.03,37.12,36.98,37.01,59778.0,37.03,37.12,36.98,37.01,59778.0
2024-08-27 14:00:00,37.01,37.15,36.98,36.98,103760.0,37.01,37.15,36.98,36.98,103760.0
2024-08-27 14:30:00,36.98,37.1,36.92,37.05,70694.0,36.98,37.1,36.92,37.05,70694.0
2024-08-27 15:00:00,37.05,37.16,37.0,37.14,97575.0,37.05,37.16,37.0,37.14,97575.0
2024-08-27 15:30:00,37.15,37.2,36.98,37.0,312826.0,37.15,37.2,36.98,37.0,312826.0
2024-08-28 09:30:00,36.63,37.32,36.5,37.22,82630.0,36.63,37.32,36.5,37.22,82630.0
2024-08-28 10:00:00,37.19,37.66,37.12,37.23,132597.0,37.19,37.66,37.12,37.23,132597.0
2024-08-28 10:30:00,37.23,37.35,36.98,37.27,83241.0,37.23,37.35,36.98,37.27,83241.0
2024-08-28 11:00:00,37.26,37.26,36.65,36.81,89782.0,37.26,37.26,36.65,36.81,89782.0
2024-08-28 11:30:00,36.8,36.82,36.54,36.58,75211.0,36.8,36.82,36.54,36.58,75211.0
2024-08-28 12:00:00,36.57,36.58,36.34,36.43,137324.0,36.57,36.58,36.34,36.43,137324.0
2024-08-28 12:30:00,36.44,36.91,36.44,36.91,73706.0,36.44,36.91,36.44,36.91,73706.0
2024-08-28 13:00:00,36.9,36.9,36.71,36.78,41282.0,36.9,36.9,36.71,36.78,41282.0
2024-08-28 13:30:00,36.79,36.79,36.58,36.59,46529.0,36.79,36.79,36.58,36.59,46529.0
2024-08-28 14:00:00,36.57,36.59,36.48,36.55,46791.0,36.57,36.59,36.48,36.55,46791.0
2024-08-28 14:30:00,36.54,36.69,36.5,36.66,90909.0,36.54,36.69,36.5,36.66,90909.0
2024-08-28 15:00:00,36.65,36.71,36.55,36.6,93722.0,36.65,36.71,36.55,36.6,93722.0
2024-08-28 15:30:00,36.62,36.77,36.38,36.68,341186.0,36.62,36.77,36.38,36.68,341186.0
2024-08-29 09:30:00,37.0,37.0,36.17,36.62,82058.0,37.0,37.0,36.17,36.62,82058.0
2024-08-29 10:00:00,36.62,37.11,36.62,36.84,107414.0,36.62,37.11,36.62,36.84,107414.0
2024-08-29 10:30:00,36.87,37.08,36.83,37.07,57228.0,36.87,37.08,36.83,37.07,57228.0
2024-08-29 11:00:00,37.09,37.21,37.02,37.12,70253.0,37.09,37.21,37.02,37.12,70253.0
2024-08-29 11:30:00,37.14,37.24,37.01,37.04,33339.0,37.14,37.24,37.01,37.04,33339.0
2024-08-29 12:00:00,37.05,37.07,36.97,37.05,31185.0,37.05,37.07,36.97,37.05,31185.0
2024-08-29 12:30:00,37.05,37.05,36.83,36.95,35411.0,37.05,37.05,36.83,36.95,35411.0
2024-08-29 13:00:00,36.94,36.97,36.85,36.88,24839.0,36.94,36.97,36.85,36.88,24839.0
2024-08-29 13:30:00,36.88,36.92,36.82,36.88,35940.0,36.88,36.92,36.82,36.88,35940.0
2024-08-29 14:00:00,36.88,36.89,36.77,36.82,34364.0,36.88,36.89,36.77,36.82,34364.0
2024-08-29 14:30:00,36.79,36.79,36.61,36.62,64137.0,36.79,36.79,36.61,36.62,64137.0
2024-08-29 15:00:00,36.59,36.75,36.57,36.74,103906.0,36.59,36.75,36.57,36.74,103906.0
2024-08-29 15:30:00,36.75,36.86,36.6,36.64,261867.0,36.75,36.86,36.6,36.64,261867.0
2024-08-30 09:30:00,37.0,37.0,36.16,36.21,91066.0,37.0,37.0,36.16,36.21,91066.0
2024-08-30 10:00:00,36.21,36.59,36.19,36.49,67582.0,36.21,36.59,36.19,36.49,67582.0
2024-08-30 10:30:00,36.5,36.54,36.22,36.35,39036.0,36.5,36.54,36.22,36.35,39036.0
2024-08-30 11:00:00,36.34,36.4,36.27,36.27,21995.0,36.34,36.4,36.27,36.27,21995.0
2024-08-30 11:30:00,36.28,36.28,36.12,36.22,27237.0,36.28,36.28,36.12,36.22,27237.0
2024-08-30 12:00:00,36.21,36.28,36.19,36.24,20791.0,36.21,36.28,36.19,36.24,20791.0
2024-08-30 12:30:00,36.25,36.32,36.11,36.27,47985.0,36.25,36.32,36.11,36.27,47985.0
2024-08-30 13:00:00,36.27,36.27,35.96,35.96,39586.0,36.27,36.27,35.96,35.96,39586.0
2024-08-30 13:30:00,35.96,36.2,35.93,36.17,46627.0,35.96,36.2,35.93,36.17,46627.0
2024-08-30 14:00:00,36.19,36.43,36.17,36.39,44509.0,36.19,36.43,36.17,36.39,44509.0
2024-08-30 14:30:00,36.38,36.38,36.21,36.25,24560.0,36.38,36.38,36.21,36.25,24560.0
2024-08-30 15:00:00,36.24,36.37,36.23,36.29,51648.0,36.24,36.37,36.23,36.29,51648.0
2024-08-30 15:30:00,36.28,36.43,36.14,36.3,268001.0,36.28,36.43,36.14,36.3,268001.0
2024-09-03 09:30:00,36.28,36.7,36.24,36.53,138375.0,36.28,36.7,36.24,36.53,138375.0
2024-09-03 10:00:00,36.5,36.96,36.36,36.74,288427.0,36.5,36.96,36.36,36.74,288427.0
2024-09-03 10:30:00,36.73,36.75,36.46,36.55,109157.0,36.73,36.75,36.46,36.55,109157.0
2024-09-03 11:00:00,36.55,36.71,36.4,36.43,189883.0,36.55,36.71,36.4,36.43,189883.0
2024-09-03 11:30:00,36.43,36.51,36.3,36.33,146469.0,36.43,36.51,36.3,36.33,146469.0
2024-09-03 12:00:00,36.33,36.49,36.33,36.41,88644.0,36.33,36.49,36.33,36.41,88644.0
2024-09-03 12:30:00,36.41,36.42,36.23,36.26,75289.0,36.41,36.42,36.23,36.26,75289.0
2024-09-03 13:00:00,36.26,36.43,36.23,36.4,97177.0,36.26,36.43,36.23,36.4,97177.0
2024-09-03 13:30:00,36.41,36.48,36.31,36.33,79183.0,36.41,36.48,36.31,36.33,79183.0
2024-09-03 14:00:00,36.33,36.37,36.17,36.17,110498.0,36.33,36.37,36.17,36.17,110498.0
2024-09-03 14:30:00,36.16,36.29,36.11,36.24,89463.0,36.16,36.29,36.11,36.24,89463.0
2024-09-03 15:00:00,36.23,36.27,36.04,36.07,95355.0,36.23,36.27,36.04,36.07,95355.0
2024-09-03 15:30:00,36.07,36.19,35.92,35.96,531117.0,36.07,36.19,35.92,35.96,531117.0
2024-09-04 09:30:00,36.01,37.45,36.01,37.17,408150.0,36.01,37.45,36.01,37.17,408150.0
2024-09-04 10:00:00,37.16,37.16,36.62,36.72,161439.0,37.16,37.16,36.62,36.72,161439.0
2024-09-04 10:30:00,36.74,36.97,36.67,36.9,256838.0,36.74,36.97,36.67,36.9,256838.0
2024-09-04 11:00:00,36.9,36.92,36.41,36.52,208778.0,36.9,36.92,36.41,36.52,208778.0
2024-09-04 11:30:00,36.52,36.72,36.45,36.7,61715.0,36.52,36.72,36.45,36.7,61715.0
2024-09-04 12:00:00,36.71,37.09,36.68,37.08,92206.0,36.71,37.09,36.68,37.08,92206.0
2024-09-04 12:30:00,37.08,37.2,37.0,37.15,90156.0,37.08,37.2,37.0,37.15,90156.0
2024-09-04 13:00:00,37.14,37.19,37.03,37.13,113852.0,37.14,37.19,37.03,37.13,113852.0
2024-09-04 13:30:00,37.14,37.27,37.07,37.23,105613.0,37.14,37.27,37.07,37.23,105613.0
2024-09-04 14:00:00,37.23,37.31,37.17,37.26,85884.0,37.23,37.31,37.17,37.26,85884.0
2024-09-04 14:30:00,37.26,37.33,37.09,37.09,125206.0,37.26,37.33,37.09,37.09,125206.0
2024-09-04 15:00:00,37.1,37.17,36.93,37.17,140476.0,37.1,37.17,36.93,37.17,140476.0
2024-09-04 15:30:00,37.15,37.39,37.08,37.39,614052.0,37.15,37.39,37.08,37.39,614052.0
2024-09-05 09:30:00,37.42,37.67,36.97,36.98,43613.0,37.42,37.67,36.97,36.98,43613.0
2024-09-05 10:00:00,36.97,37.32,36.97,37.13,110250.0,36.97,37.32,36.97,37.13,110250.0
2024-09-05 10:30:00,37.12,37.19,36.98,37.01,113111.0,37.12,37.19,36.98,37.01,113111.0
2024-09-05 11:00:00,37.01,37.08,36.75,36.77,146565.0,37.01,37.08,36.75,36.77,146565.0
2024-09-05 11:30:00,36.78,36.86,36.64,36.7,95754.0,36.78,36.86,36.64,36.7,95754.0
2024-09-05 12:00:00,36.69,36.78,36.56,36.61,49315.0,36.69,36.78,36.56,36.61,49315.0
2024-09-05 12:30:00,36.59,36.9,36.52,36.87,54584.0,36.59,36.9,36.52,36.87,54584.0
2024-09-05 13:00:00,36.84,36.95,36.67,36.69,58533.0,36.84,36.95,36.67,36.69,58533.0
2024-09-05 13:30:00,36.65,36.88,36.63,36.85,45395.0,36.65,36.88,36.63,36.85,45395.0
2024-09-05 14:00:00,36.85,36.87,36.67,36.67,31819.0,36.85,36.87,36.67,36.67,31819.0
2024-09-05 14:30:00,36.67,36.68,36.56,36.59,37447.0,36.67,36.68,36.56,36.59,37447.0
2024-09-05 15:00:00,36.59,36.59,36.46,36.53,119836.0,36.59,36.59,36.46,36.53,119836.0
2024-09-05 15:30:00,36.54,36.56,36.13,36.21,377001.0,36.54,36.56,36.13,36.21,377001.0
2024-09-06 09:30:00,36.17,36.53,35.77,35.8,56711.0,36.17,36.53,35.77,35.8,56711.0
2024-09-06 10:00:00,35.78,35.91,35.67,35.69,94222.0,35.78,35.91,35.67,35.69,94222.0
2024-09-06 10:30:00,35.7,35.71,35.36,35.42,50718.0,35.7,35.71,35.36,35.42,50718.0
2024-09-06 11:00:00,35.44,35.74,35.22,35.26,79896.0,35.44,35.74,35.22,35.26,79896.0
2024-09-06 11:30:00,35.27,35.32,35.06,35.22,97036.0,35.27,35.32,35.06,35.22,97036.0
2024-09-06 12:00:00,35.19,35.42,35.18,35.31,52700.0,35.19,35.42,35.18,35.31,52700.0
2024-09-06 12:30:00,35.31,35.52,35.3,35.49,38997.0,35.31,35.52,35.3,35.49,38997.0
2024-09-06 13:00:00,35.48,35.67,35.39,35.57,62677.0,35.48,35.67,35.39,35.57,62677.0
2024-09-06 13:30:00,35.56,35.62,35.49,35.53,50078.0,35.56,35.62,35.49,35.53,50078.0
2024-09-06 14:00:00,35.54,35.55,35.35,35.45,74699.0,35.54,35.55,35.35,35.45,74699.0
2024-09-06 14:30:00,35.45,35.53,35.38,35.46,54937.0,35.45,35.53,35.38,35.46,54937.0
2024-09-06 15:00:00,35.47,35.66,35.47,35.61,84483.0,35.47,35.66,35.47,35.61,84483.0
2024-09-06 15:30:00,35.6,35.61,35.22,35.43,389102.0,35.6,35.61,35.22,35.43,389102.0
2024-09-09 09:30:00,35.43,36.13,35.05,35.5,138480.0,35.43,36.13,35.05,35.5,138480.0
2024-09-09 10:00:00,35.5,35.78,35.46,35.68,151312.0,35.5,35.78,35.46,35.68,151312.0
2024-09-09 10:30:00,35.68,36.04,35.62,35.94,92050.0,35.68,36.04,35.62,35.94,92050.0
2024-09-09 11:00:00,35.93,36.25,35.92,36.25,81358.0,35.93,36.25,35.92,36.25,81358.0
2024-09-09 11:30:00,36.25,36.26,36.12,36.25,60067.0,36.25,36.26,36.12,36.25,60067.0
2024-09-09 12:00:00,36.25,36.4,36.14,36.16,94182.0,36.25,36.4,36.14,36.16,94182.0
2024-09-09 12:30:00,36.16,36.31,36.13,36.13,47316.0,36.16,36.31,36.13,36.13,47316.0
2024-09-09 13:00:00,36.15,36.23,36.08,36.09,103303.0,36.15,36.23,36.08,36.09,103303.0
2024-09-09 13:30:00,36.08,36.12,35.91,35.91,31928.0,36.08,36.12,35.91,35.91,31928.0
2024-09-09 14:00:00,35.91,35.98,35.88,35.91,47464.0,35.91,35.98,35.88,35.91,47464.0
2024-09-09 14:30:00,35.91,35.94,35.78,35.94,71136.0,35.91,35.94,35.78,35.94,71136.0
2024-09-09 15:00:00,35.93,36.03,35.79,35.84,66543.0,35.93,36.03,35.79,35.84,66543.0
2024-09-09 15:30:00,35.84,35.9,35.46,35.46,404832.0,35.84,35.9,35.46,35.46,404832.0
2024-09-10 09:30:00,35.56,35.63,34.83,34.88,38359.0,35.56,35.63,34.83,34.88,38359.0
2024-09-10 10:00:00,34.86,35.08,34.74,35.0,92135.0,34.86,35.08,34.74,35.0,92135.0
2024-09-10 10:30:00,34.98,34.98,34.71,34.71,55490.0,34.98,34.98,34.71,34.71,55490.0
2024-09-10 11:00:00,34.73,34.89,34.61,34.85,79317.0,34.73,34.89,34.61,34.85,79317.0
2024-09-10 11:30:00,34.86,34.87,34.47,34.47,39837.0,34.86,34.87,34.47,34.47,39837.0
2024-09-10 12:00:00,34.46,34.51,34.36,34.39,59695.0,34.46,34.51,34.36,34.39,59695.0
2024-09-10 12:30:00,34.38,34.45,34.23,34.31,66981.0,34.38,34.45,34.23,34.31,66981.0
2024-09-10 13:00:00,34.31,34.5,34.31,34.43,45202.0,34.31,34.5,34.31,34.43,45202.0
2024-09-10 13:30:00,34.43,34.53,34.39,34.44,32398.0,34.43,34.53,34.39,34.44,32398.0
2024-09-10 14:00:00,34.44,34.55,34.43,34.52,37958.0,34.44,34.55,34.43,34.52,37958.0
2024-09-10 14:30:00,34.52,34.6,34.5,34.52,41087.0,34.52,34.6,34.5,34.52,41087.0
2024-09-10 15:00:00,34.52,34.56,34.41,34.47,54255.0,34.52,34.56,34.41,34.47,54255.0
2024-09-10 15:30:00,34.46,34.56,34.33,34.35,378661.0,34.46,34.56,34.33,34.35,378661.0
2024-09-11 09:30:00,34.32,34.64,33.93,34.37,85473.0,34.32,34.64,33.93,34.37,85473.0
2024-09-11 10:00:00,34.36,34.37,33.99,34.08,54144.0,34.36,34.37,33.99,34.08,54144.0
2024-09-11 10:30:00,34.09,34.16,33.93,34.05,42257.0,34.09,34.16,33.93,34.05,42257.0
2024-09-11 11:00:00,34.06,34.07,33.94,33.99,18998.0,34.06,34.07,33.94,33.99,18998.0
2024-09-11 11:30:00,33.98,34.12,33.86,33.96,24309.0,33.98,34.12,33.86,33.96,24309.0
2024-09-11 12:00:00,34.0,34.09,33.95,34.09,16707.0,34.0,34.09,33.95,34.09,16707.0
2024-09-11 12:30:00,34.1,34.16,34.03,34.1,23156.0,34.1,34.16,34.03,34.1,23156.0
2024-09-11 13:00:00,34.1,34.25,34.1,34.16,17620.0,34.1,34.25,34.1,34.16,17620.0
2024-09-11 13:30:00,34.16,34.28,34.16,34.24,27660.0,34.16,34.28,34.16,34.24,27660.0
2024-09-11 14:00:00,34.23,34.23,34.12,34.21,20714.0,34.23,34.23,34.12,34.21,20714.0
2024-09-11 14:30:00,34.22,34.38,34.21,34.27,36824.0,34.22,34.38,34.21,34.27,36824.0
2024-09-11 15:00:00,34.27,34.38,34.24,34.34,37862.0,34.27,34.38,34.24,34.34,37862.0
2024-09-11 15:30:00,34.34,34.46,34.25,34.43,184286.0,34.34,34.46,34.25,34.43,184286.0
2024-09-12 09:30:00,34.5,34.54,34.1,34.1,58080.0,34.5,34.54,34.1,34.1,58080.0
2024-09-12 10:00:00,34.11,34.47,34.01,34.44,32473.0,34.11,34.47,34.01,34.44,32473.0
2024-09-12 10:30:00,34.45,34.95,34.45,34.8,95830.0,34.45,34.95,34.45,34.8,95830.0
2024-09-12 11:00:00,34.81,35.12,34.79,35.04,83214.0,34.81,35.12,34.79,35.04,83214.0
2024-09-12 11:30:00,35.02,35.14,34.98,35.05,82072.0,35.02,35.14,34.98,35.05,82072.0
2024-09-12 12:00:00,35.05,35.23,35.05,35.11,49464.0,35.05,35.23,35.05,35.11,49464.0
2024-09-12 12:30:00,35.1,35.26,35.07,35.23,29588.0,35.1,35.26,35.07,35.23,29588.0
2024-09-12 13:00:00,35.24,35.3,35.16,35.29,41674.0,35.24,35.3,35.16,35.29,41674.0
2024-09-12 13:30:00,35.3,35.61,35.28,35.54,94838.0,35.3,35.61,35.28,35.54,94838.0
2024-09-12 14:00:00,35.54,35.57,35.35,35.44,77379.0,35.54,35.57,35.35,35.44,77379.0
2024-09-12 14:30:00,35.44,35.45,35.23,35.27,69667.0,35.44,35.45,35.23,35.27,69667.0
2024-09-12 15:00:00,35.27,35.51,35.25,35.51,75330.0,35.27,35.51,35.25,35.51,75330.0
2024-09-12 15:30:00,35.5,35.53,35.12,35.19,344600.0,35.5,35.53,35.12,35.19,344600.0
2024-09-13 09:30:00,35.75,36.15,35.67,36.08,78546.0,35.75,36.15,35.67,36.08,78546.0
2024-09-13 10:00:00,36.11,36.27,35.85,36.08,43073.0,36.11,36.27,35.85,36.08,43073.0
2024-09-13 10:30:00,36.07,36.21,35.99,36.02,60785.0,36.07,36.21,35.99,36.02,60785.0
2024-09-13 11:00:00,36.0,36.04,35.86,36.0,52491.0,36.0,36.04,35.86,36.0,52491.0
2024-09-13 11:30:00,35.98,36.31,35.98,36.23,47935.0,35.98,36.31,35.98,36.23,47935.0
2024-09-13 12:00:00,36.23,36.31,36.16,36.16,26000.0,36.23,36.31,36.16,36.16,26000.0
2024-09-13 12:30:00,36.17,36.19,36.06,36.11,21509.0,36.17,36.19,36.06,36.11,21509.0
2024-09-13 13:00:00,36.1,36.19,36.08,36.12,29503.0,36.1,36.19,36.08,36.12,29503.0
2024-09-13 13:30:00,36.12,36.16,35.98,36.0,31403.0,36.12,36.16,35.98,36.0,31403.0
2024-09-13 14:00:00,35.99,36.08,35.87,35.9,29586.0,35.99,36.08,35.87,35.9,29586.0
2024-09-13 14:30:00,35.89,36.09,35.88,35.97,37183.0,35.89,36.09,35.88,35.97,37183.0
2024-09-13 15:00:00,35.97,36.05,35.84,36.05,49891.0,35.97,36.05,35.84,36.05,49891.0
2024-09-13 15:30:00,36.05,36.18,36.01,36.03,238729.0,36.05,36.18,36.01,36.03,238729.0
2024-09-16 09:30:00,36.41,37.56,36.37,37.09,153348.0,36.41,37.56,36.37,37.09,153348.0
2024-09-16 10:00:00,37.1,37.17,36.43,36.48,107511.0,37.1,37.17,36.43,36.48,107511.0
2024-09-16 10:30:00,36.46,36.63,36.35,36.59,107820.0,36.46,36.63,36.35,36.59,107820.0
2024-09-16 11:00:00,36.57,36.82,36.53,36.71,60472.0,36.57,36.82,36.53,36.71,60472.0
2024-09-16 11:30:00,36.71,36.97,36.71,36.89,77253.0,36.71,36.97,36.71,36.89,77253.0
2024-09-16 12:00:00,36.89,36.94,36.75,36.9,45788.0,36.89,36.94,36.75,36.9,45788.0
2024-09-16 12:30:00,36.9,36.98,36.86,36.86,37580.0,36.9,36.98,36.86,36.86,37580.0
2024-09-16 13:00:00,36.85,36.89,36.65,36.68,52162.0,36.85,36.89,36.65,36.68,52162.0
2024-09-16 13:30:00,36.72,36.96,36.67,36.92,75736.0,36.72,36.96,36.67,36.92,75736.0
2024-09-16 14:00:00,36.93,37.03,36.86,36.9,145857.0,36.93,37.03,36.86,36.9,145857.0
2024-09-16 14:30:00,36.91,36.96,36.8,36.88,70688.0,36.91,36.96,36.8,36.88,70688.0
2024-09-16 15:00:00,36.89,36.92,36.79,36.84,68268.0,36.89,36.92,36.79,36.84,68268.0
2024-09-16 15:30:00,36.84,36.85,36.65,36.67,267087.0,36.84,36.85,36.65,36.67,267087.0
2024-09-17 09:30:00,37.07,37.52,36.86,37.29,113030.0,37.07,37.52,36.86,37.29,113030.0
2024-09-17 10:00:00,37.29,37.78,37.29,37.61,77000.0,37.29,37.78,37.29,37.61,77000.0
2024-09-17 10:30:00,37.63,37.66,37.31,37.31,35282.0,37.63,37.66,37.31,37.31,35282.0
2024-09-17 11:00:00,37.3,37.37,37.13,37.2,30585.0,37.3,37.37,37.13,37.2,30585.0
2024-09-17 11:30:00,37.18,37.33,37.1,37.29,42032.0,37.18,37.33,37.1,37.29,42032.0
2024-09-17 12:00:00,37.27,37.41,37.17,37.27,20084.0,37.27,37.41,37.17,37.27,20084.0
2024-09-17 12:30:00,37.27,37.3,36.96,36.98,36407.0,37.27,37.3,36.96,36.98,36407.0
2024-09-17 13:00:00,37.0,37.29,36.95,37.24,28360.0,37.0,37.29,36.95,37.24,28360.0
2024-09-17 13:30:00,37.21,37.35,37.12,37.34,34518.0,37.21,37.35,37.12,37.34,34518.0
2024-09-17 14:00:00,37.34,37.36,37.28,37.34,33266.0,37.34,37.36,37.28,37.34,33266.0
2024-09-17 14:30:00,37.35,37.43,37.28,37.36,41099.0,37.35,37.43,37.28,37.36,41099.0
2024-09-17 15:00:00,37.35,37.43,37.31,37.36,53149.0,37.35,37.43,37.31,37.36,53149.0
2024-09-17 15:30:00,37.34,37.42,37.19,37.31,334421.0,37.34,37.42,37.19,37.31,334421.0
2024-09-18 09:30:00,37.43,38.16,37.31,37.91,143112.0,37.43,38.16,37.31,37.91,143112.0
2024-09-18 10:00:00,37.86,38.19,37.75,38.16,72940.0,37.86,38.19,37.75,38.16,72940.0
2024-09-18 10:30:00,38.16,38.23,37.72,37.93,131296.0,38.16,38.23,37.72,37.93,131296.0
2024-09-18 11:00:00,37.93,38.03,37.86,37.86,118951.0,37.93,38.03,37.86,37.86,118951.0
2024-09-18 11:30:00,37.77,37.96,37.66,37.68,39940.0,37.77,37.96,37.66,37.68,39940.0
2024-09-18 12:00:00,37.66,37.74,37.58,37.67,45173.0,37.66,37.74,37.58,37.67,45173.0
2024-09-18 12:30:00,37.68,37.81,37.61,37.75,35828.0,37.68,37.81,37.61,37.75,35828.0
2024-09-18 13:00:00,37.75,37.88,37.68,37.87,57318.0,37.75,37.88,37.68,37.87,57318.0
2024-09-18 13:30:00,37.87,37.99,37.86,37.91,59509.0,37.87,37.99,37.86,37.91,59509.0
2024-09-18 14:00:00,37.91,38.65,37.82,38.33,228702.0,37.91,38.65,37.82,38.33,228702.0
2024-09-18 14:30:00,38.3,38.77,37.9,37.97,95971.0,38.3,38.77,37.9,37.97,95971.0
2024-09-18 15:00:00,37.92,38.14,37.51,37.94,97652.0,37.92,38.14,37.51,37.94,97652.0
2024-09-18 15:30:00,37.93,38.04,37.55,37.66,269637.0,37.93,38.04,37.55,37.66,269637.0
2024-09-19 09:30:00,38.1,38.62,38.06,38.08,198797.0,38.1,38.62,38.06,38.08,198797.0
2024-09-19 10:00:00,38.08,38.08,37.34,37.51,88761.0,38.08,38.08,37.34,37.51,88761.0
2024-09-19 10:30:00,37.52,37.66,37.37,37.54,68342.0,37.52,37.66,37.37,37.54,68342.0
2024-09-19 11:00:00,37.55,37.79,37.54,37.65,70408.0,37.55,37.79,37.54,37.65,70408.0
2024-09-19 11:30:00,37.66,37.66,37.3,37.31,96350.0,37.66,37.66,37.3,37.31,96350.0
2024-09-19 12:00:00,37.32,37.66,37.32,37.61,36070.0,37.32,37.66,37.32,37.61,36070.0
2024-09-19 12:30:00,37.61,37.93,37.61,37.77,47443.0,37.61,37.93,37.61,37.77,47443.0
2024-09-19 13:00:00,37.78,37.8,37.55,37.56,23581.0,37.78,37.8,37.55,37.56,23581.0
2024-09-19 13:30:00,37.59,37.67,37.49,37.6,37537.0,37.59,37.67,37.49,37.6,37537.0
2024-09-19 14:00:00,37.59,37.6,37.4,37.55,53048.0,37.59,37.6,37.4,37.55,53048.0
2024-09-19 14:30:00,37.55,37.63,37.5,37.53,58035.0,37.55,37.63,37.5,37.53,58035.0
2024-09-19 15:00:00,37.53,37.69,37.44,37.68,52278.0,37.53,37.69,37.44,37.68,52278.0
2024-09-19 15:30:00,37.67,37.68,37.35,37.53,300021.0,37.67,37.68,37.35,37.53,300021.0
2024-09-20 09:30:00,37.41,37.5,36.89,37.03,190736.0,37.41,37.5,36.89,37.03,190736.0
2024-09-20 10:00:00,37.04,37.07,36.73,36.89,68333.0,37.04,37.07,36.73,36.89,68333.0
2024-09-20 10:30:00,36.89,36.97,36.66,36.66,59445.0,36.89,36.97,36.66,36.66,59445.0
2024-09-20 11:00:00,36.66,36.76,36.59,36.6,44207.0,36.66,36.76,36.59,36.6,44207.0
2024-09-20 11:30:00,36.6,36.87,36.56,36.85,38156.0,36.6,36.87,36.56,36.85,38156.0
2024-09-20 12:00:00,36.84,36.91,36.77,36.86,30979.0,36.84,36.91,36.77,36.86,30979.0
2024-09-20 12:30:00,36.86,37.05,36.85,36.97,33398.0,36.86,37.05,36.85,36.97,33398.0
2024-09-20 13:00:00,36.97,37.09,36.97,37.05,33973.0,36.97,37.09,36.97,37.05,33973.0
2024-09-20 13:30:00,37.05,37.09,36.92,36.99,34477.0,37.05,37.09,36.92,36.99,34477.0
2024-09-20 14:00:00,36.99,37.0,36.9,36.91,26427.0,36.99,37.0,36.9,36.91,26427.0
2024-09-20 14:30:00,36.9,36.98,36.85,36.95,40572.0,36.9,36.98,36.85,36.95,40572.0
2024-09-20 15:00:00,36.95,37.04,36.91,36.93,50136.0,36.95,37.04,36.91,36.93,50136.0
2024-09-20 15:30:00,36.92,37.03,36.76,36.78,276665.0,36.92,37.03,36.76,36.78,276665.0
2024-09-23 09:30:00,36.86,36.86,35.89,36.25,65655.0,36.86,36.86,35.89,36.25,65655.0
2024-09-23 10:00:00,36.25,36.89,36.24,36.82,58667.0,36.25,36.89,36.24,36.82,58667.0
2024-09-23 10:30:00,36.82,36.86,36.72,36.79,23796.0,36.82,36.86,36.72,36.79,23796.0
2024-09-23 11:00:00,36.77,37.0,36.69,36.97,35800.0,36.77,37.0,36.69,36.97,35800.0
2024-09-23 11:30:00,36.97,37.01,36.87,37.0,26836.0,36.97,37.01,36.87,37.0,26836.0
2024-09-23 12:00:00,36.97,37.0,36.93,36.97,22670.0,36.97,37.0,36.93,36.97,22670.0
2024-09-23 12:30:00,36.97,37.11,36.97,37.04,19544.0,36.97,37.11,36.97,37.04,19544.0
2024-09-23 13:00:00,37.02,37.14,36.98,37.11,15343.0,37.02,37.14,36.98,37.11,15343.0
2024-09-23 13:30:00,37.11,37.18,37.11,37.11,16420.0,37.11,37.18,37.11,37.11,16420.0
2024-09-23 14:00:00,37.11,37.13,37.07,37.08,9688.0,37.11,37.13,37.07,37.08,9688.0
2024-09-23 14:30:00,37.07,37.16,37.05,37.11,18912.0,37.07,37.16,37.05,37.11,18912.0
2024-09-23 15:00:00,37.1,37.27,37.01,37.26,27724.0,37.1,37.27,37.01,37.26,27724.0
2024-09-23 15:30:00,37.26,37.31,37.15,37.28,170689.0,37.26,37.31,37.15,37.28,170689.0
2024-09-24 09:30:00,37.68,38.01,37.59,37.83,40654.0,37.68,38.01,37.59,37.83,40654.0
2024-09-24 10:00:00,37.75,38.29,37.62,38.19,56703.0,37.75,38.29,37.62,38.19,56703.0
2024-09-24 10:30:00,38.2,38.48,38.17,38.45,65447.0,38.2,38.48,38.17,38.45,65447.0
2024-09-24 11:00:00,38.45,38.69,38.34,38.37,70347.0,38.45,38.69,38.34,38.37,70347.0
2024-09-24 11:30:00,38.37,38.41,38.23,38.24,23543.0,38.37,38.41,38.23,38.24,23543.0
2024-09-24 12:00:00,38.23,38.29,38.15,38.27,22980.0,38.23,38.29,38.15,38.27,22980.0
2024-09-24 12:30:00,38.25,38.33,38.18,38.3,51914.0,38.25,38.33,38.18,38.3,51914.0
2024-09-24 13:00:00,38.29,38.4,38.21,38.37,33055.0,38.29,38.4,38.21,38.37,33055.0
2024-09-24 13:30:00,38.38,38.42,38.35,38.39,30662.0,38.38,38.42,38.35,38.39,30662.0
2024-09-24 14:00:00,38.38,38.55,38.38,38.5,24363.0,38.38,38.55,38.38,38.5,24363.0
2024-09-24 14:30:00,38.5,38.56,38.41,38.41,36248.0,38.5,38.56,38.41,38.41,36248.0
2024-09-24 15:00:00,38.41,38.52,38.36,38.47,48666.0,38.41,38.52,38.36,38.47,48666.0
2024-09-24 15:30:00,38.47,38.6,38.38,38.49,212151.0,38.47,38.6,38.38,38.49,212151.0
2024-09-25 09:30:00,38.24,38.29,37.61,37.7,66983.0,38.24,38.29,37.61,37.7,66983.0
2024-09-25 10:00:00,37.7,37.79,37.42,37.46,149843.0,37.7,37.79,37.42,37.46,149843.0
2024-09-25 10:30:00,37.46,37.83,37.46,37.76,22524.0,37.46,37.83,37.46,37.76,22524.0
2024-09-25 11:00:00,37.75,37.81,37.68,37.7,23813.0,37.75,37.81,37.68,37.7,23813.0
2024-09-25 11:30:00,37.7,37.73,37.57,37.59,21293.0,37.7,37.73,37.57,37.59,21293.0
2024-09-25 12:00:00,37.6,37.76,37.6,37.61,16556.0,37.6,37.76,37.6,37.61,16556.0
2024-09-25 12:30:00,37.61,37.72,37.56,37.62,18480.0,37.61,37.72,37.56,37.62,18480.0
2024-09-25 13:00:00,37.61,37.67,37.53,37.67,26614.0,37.61,37.67,37.53,37.67,26614.0
2024-09-25 13:30:00,37.66,37.69,37.58,37.64,22657.0,37.66,37.69,37.58,37.64,22657.0
2024-09-25 14:00:00,37.64,37.78,37.57,37.78,24092.0,37.64,37.78,37.57,37.78,24092.0
2024-09-25 14:30:00,37.78,37.8,37.55,37.6,64666.0,37.78,37.8,37.55,37.6,64666.0
2024-09-25 15:00:00,37.59,37.6,37.3,37.35,76088.0,37.59,37.6,37.3,37.35,76088.0
2024-09-25 15:30:00,37.33,37.35,37.15,37.27,325386.0,37.33,37.35,37.15,37.27,325386.0
2024-09-26 09:30:00,37.78,38.08,37.61,37.75,61569.0,37.78,38.08,37.61,37.75,61569.0
2024-09-26 10:00:00,37.8,38.05,37.77,38.05,69044.0,37.8,38.05,37.77,38.05,69044.0
2024-09-26 10:30:00,38.07,38.16,37.77,37.83,30588.0,38.07,38.16,37.77,37.83,30588.0
2024-09-26 11:00:00,37.8,38.01,37.74,38.0,23823.0,37.8,38.01,37.74,38.0,23823.0
2024-09-26 11:30:00,38.0,38.09,37.84,38.01,25524.0,38.0,38.09,37.84,38.01,25524.0
2024-09-26 12:00:00,37.99,38.02,37.8,37.8,21782.0,37.99,38.02,37.8,37.8,21782.0
2024-09-26 12:30:00,37.78,37.81,37.69,37.75,29275.0,37.78,37.81,37.69,37.75,29275.0
2024-09-26 13:00:00,37.75,37.78,37.6,37.72,23555.0,37.75,37.78,37.6,37.72,23555.0
2024-09-26 13:30:00,37.72,37.74,37.67,37.73,14121.0,37.72,37.74,37.67,37.73,14121.0
2024-09-26 14:00:00,37.74,37.75,37.58,37.58,11004.0,37.74,37.75,37.58,37.58,11004.0
2024-09-26 14:30:00,37.57,37.57,37.45,37.56,21610.0,37.57,37.57,37.45,37.56,21610.0
2024-09-26 15:00:00,37.55,37.66,37.41,37.44,46252.0,37.55,37.66,37.41,37.44,46252.0
2024-09-26 15:30:00,37.43,37.71,37.32,37.69,179742.0,37.43,37.71,37.32,37.69,179742.0
2024-09-27 09:30:00,38.11,38.46,38.03,38.18,55711.0,38.11,38.46,38.03,38.18,55711.0
2024-09-27 10:00:00,38.15,38.47,38.15,38.46,44082.0,38.15,38.47,38.15,38.46,44082.0
2024-09-27 10:30:00,38.48,38.78,38.43,38.76,60156.0,38.48,38.78,38.43,38.76,60156.0
2024-09-27 11:00:00,38.77,38.77,38.35,38.53,64462.0,38.77,38.77,38.35,38.53,64462.0
2024-09-27 11:30:00,38.52,38.61,38.43,38.49,35604.0,38.52,38.61,38.43,38.49,35604.0
2024-09-27 12:00:00,38.5,38.58,38.37,38.39,31781.0,38.5,38.58,38.37,38.39,31781.0
2024-09-27 12:30:00,38.41,38.46,38.36,38.38,20888.0,38.41,38.46,38.36,38.38,20888.0
2024-09-27 13:00:00,38.39,38.42,38.19,38.36,38796.0,38.39,38.42,38.19,38.36,38796.0
2024-09-27 13:30:00,38.36,38.38,38.23,38.38,50835.0,38.36,38.38,38.23,38.38,50835.0
2024-09-27 14:00:00,38.37,38.45,38.25,38.26,40885.0,38.37,38.45,38.25,38.26,40885.0
2024-09-27 14:30:00,38.26,38.5,38.18,38.45,42358.0,38.26,38.5,38.18,38.45,42358.0
2024-09-27 15:00:00,38.44,38.45,38.07,38.25,181905.0,38.44,38.45,38.07,38.25,181905.0
2024-09-27 15:30:00,38.25,38.36,38.17,38.33,238724.0,38.25,38.36,38.17,38.33,238724.0
2024-09-30 09:30:00,38.26,39.14,38.06,38.97,146103.0,38.26,39.14,38.06,38.97,146103.0
2024-09-30 10:00:00,38.95,39.13,38.64,38.81,63870.0,38.95,39.13,38.64,38.81,63870.0
2024-09-30 10:30:00,38.81,38.81,38.58,38.63,62061.0,38.81,38.81,38.58,38.63,62061.0
2024-09-30 11:00:00,38.64,38.81,38.59,38.79,69790.0,38.64,38.81,38.59,38.79,69790.0
2024-09-30 11:30:00,38.79,38.79,38.42,38.43,31134.0,38.79,38.79,38.42,38.43,31134.0
2024-09-30 12:00:00,38.43,38.57,38.4,38.57,37808.0,38.43,38.57,38.4,38.57,37808.0
2024-09-30 12:30:00,38.57,38.65,38.57,38.6,22771.0,38.57,38.65,38.57,38.6,22771.0
2024-09-30 13:00:00,38.59,38.7,38.54,38.58,28878.0,38.59,38.7,38.54,38.58,28878.0
2024-09-30 13:30:00,38.57,38.67,38.53,38.55,36514.0,38.57,38.67,38.53,38.55,36514.0
2024-09-30 14:00:00,38.55,38.58,38.38,38.46,65016.0,38.55,38.58,38.38,38.46,65016.0
2024-09-30 14:30:00,38.45,38.49,38.33,38.39,51220.0,38.45,38.49,38.33,38.39,51220.0
2024-09-30 15:00:00,38.38,38.45,38.2,38.28,72607.0,38.38,38.45,38.2,38.28,72607.0
2024-09-30 15:30:00,38.29,38.48,38.16,38.33,299145.0,38.29,38.48,38.16,38.33,299145.0
2024-10-01 09:30:00,38.16,38.16,37.39,37.69,117257.0,38.16,38.16,37.39,37.69,117257.0
2024-10-01 10:00:00,37.67,37.91,37.26,37.3,78202.0,37.67,37.91,37.26,37.3,78202.0
2024-10-01 10:30:00,37.28,37.48,37.13,37.48,57997.0,37.28,37.48,37.13,37.48,57997.0
2024-10-01 11:00:00,37.49,37.49,37.14,37.3,32223.0,37.49,37.49,37.14,37.3,32223.0
2024-10-01 11:30:00,37.31,37.56,37.29,37.51,30190.0,37.31,37.56,37.29,37.51,30190.0
2024-10-01 12:00:00,37.5,37.54,37.4,37.48,27610.0,37.5,37.54,37.4,37.48,27610.0
2024-10-01 12:30:00,37.48,37.63,37.38,37.59,30501.0,37.48,37.63,37.38,37.59,30501.0
2024-10-01 13:00:00,37.58,37.63,37.43,37.48,22616.0,37.58,37.63,37.43,37.48,22616.0
2024-10-01 13:30:00,37.48,37.66,37.46,37.64,24225.0,37.48,37.66,37.46,37.64,24225.0
2024-10-01 14:00:00,37.66,37.82,37.66,37.77,26328.0,37.66,37.82,37.66,37.77,26328.0
2024-10-01 14:30:00,37.77,37.87,37.63,37.7,34853.0,37.77,37.87,37.63,37.7,34853.0
2024-10-01 15:00:00,37.7,37.76,37.64,37.69,28770.0,37.7,37.76,37.64,37.69,28770.0
2024-10-01 15:30:00,37.7,37.7,37.39,37.4,168531.0,37.7,37.7,37.39,37.4,168531.0
2024-10-02 09:30:00,36.92,37.14,36.79,36.99,30178.0,36.92,37.14,36.79,36.99,30178.0
2024-10-02 10:00:00,36.99,37.1,36.65,36.71,32952.0,36.99,37.1,36.65,36.71,32952.0
2024-10-02 10:30:00,36.71,36.9,36.69,36.77,50305.0,36.71,36.9,36.69,36.77,50305.0
2024-10-02 11:00:00,36.77,36.91,36.68,36.72,46968.0,36.77,36.91,36.68,36.72,46968.0
2024-10-02 11:30:00,36.73,36.74,36.64,36.71,17160.0,36.73,36.74,36.64,36.71,17160.0
2024-10-02 12:00:00,36.7,36.8,36.66,36.77,20738.0,36.7,36.8,36.66,36.77,20738.0
2024-10-02 12:30:00,36.78,36.78,36.68,36.7,24003.0,36.78,36.78,36.68,36.7,24003.0
2024-10-02 13:00:00,36.7,36.79,36.69,36.76,24233.0,36.7,36.79,36.69,36.76,24233.0
2024-10-02 13:30:00,36.75,36.81,36.68,36.8,25237.0,36.75,36.81,36.68,36.8,25237.0
2024-10-02 14:00:00,36.8,36.8,36.61,36.66,26015.0,36.8,36.8,36.61,36.66,26015.0
2024-10-02 14:30:00,36.66,36.74,36.61,36.71,43545.0,36.66,36.74,36.61,36.71,43545.0
2024-10-02 15:00:00,36.7,36.7,36.55,36.55,30203.0,36.7,36.7,36.55,36.55,30203.0
2024-10-02 15:30:00,36.54,36.89,36.52,36.83,170383.0,36.54,36.89,36.52,36.83,170383.0
2024-10-03 09:30:00,36.41,36.75,35.67,35.88,71427.0,36.41,36.75,35.67,35.88,71427.0
2024-10-03 10:00:00,35.83,36.14,35.83,35.91,55915.0,35.83,36.14,35.83,35.91,55915.0
2024-10-03 10:30:00,35.88,36.0,35.72,35.75,39462.0,35.88,36.0,35.72,35.75,39462.0
2024-10-03 11:00:00,35.73,35.88,35.73,35.86,46635.0,35.73,35.88,35.73,35.86,46635.0
2024-10-03 11:30:00,35.9,36.11,35.89,35.98,42300.0,35.9,36.11,35.89,35.98,42300.0
2024-10-03 12:00:00,35.99,36.1,35.94,36.05,15917.0,35.99,36.1,35.94,36.05,15917.0
2024-10-03 12:30:00,36.04,36.06,35.9,35.96,35490.0,36.04,36.06,35.9,35.96,35490.0
2024-10-03 13:00:00,35.95,35.96,35.8,35.8,98057.0,35.95,35.96,35.8,35.8,98057.0
2024-10-03 13:30:00,35.8,35.9,35.74,35.85,46659.0,35.8,35.9,35.74,35.85,46659.0
2024-10-03 14:00:00,35.85,35.93,35.82,35.85,36498.0,35.85,35.93,35.82,35.85,36498.0
2024-10-03 14:30:00,35.85,35.89,35.81,35.82,48359.0,35.85,35.89,35.81,35.82,48359.0
2024-10-03 15:00:00,35.81,35.94,35.72,35.77,78356.0,35.81,35.94,35.72,35.77,78356.0
2024-10-03 15:30:00,35.77,35.87,35.64,35.87,333143.0,35.77,35.87,35.64,35.87,333143.0
2024-10-04 09:30:00,36.44,37.3,36.44,36.96,74996.0,36.44,37.3,36.44,36.96,74996.0
2024-10-04 10:00:00,36.95,37.45,36.87,37.25,63364.0,36.95,37.45,36.87,37.25,63364.0
2024-10-04 10:30:00,37.22,37.31,37.08,37.17,30235.0,37.22,37.31,37.08,37.17,30235.0
2024-10-04 11:00:00,37.17,37.18,36.81,36.88,25842.0,37.17,37.18,36.81,36.88,25842.0
2024-10-04 11:30:00,36.88,36.88,36.75,36.88,21183.0,36.88,36.88,36.75,36.88,21183.0
2024-10-04 12:00:00,36.89,37.17,36.82,37.16,139820.0,36.89,37.17,36.82,37.16,139820.0
2024-10-04 12:30:00,37.18,37.29,37.08,37.22,44501.0,37.18,37.29,37.08,37.22,44501.0
2024-10-04 13:00:00,37.21,37.21,36.97,37.01,51748.0,37.21,37.21,36.97,37.01,51748.0
2024-10-04 13:30:00,37.02,37.17,37.0,37.11,53340.0,37.02,37.17,37.0,37.11,53340.0
2024-10-04 14:00:00,37.11,37.17,37.1,37.1,42260.0,37.11,37.17,37.1,37.1,42260.0
2024-10-04 14:30:00,37.1,37.25,37.07,37.22,57958.0,37.1,37.25,37.07,37.22,57958.0
2024-10-04 15:00:00,37.22,37.39,37.17,37.33,85941.0,37.22,37.39,37.17,37.33,85941.0
2024-10-04 15:30:00,37.32,37.4,37.2,37.25,295659.0,37.32,37.4,37.2,37.25,295659.0
2024-10-07 09:30:00,37.2,37.25,36.8,36.86,41445.0,37.2,37.25,36.8,36.86,41445.0
2024-10-07 10:00:00,36.85,36.92,36.66,36.71,55743.0,36.85,36.92,36.66,36.71,55743.0
2024-10-07 10:30:00,36.7,36.74,36.39,36.41,35237.0,36.7,36.74,36.39,36.41,35237.0
2024-10-07 11:00:00,36.39,36.51,36.3,36.39,65611.0,36.39,36.51,36.3,36.39,65611.0
2024-10-07 11:30:00,36.39,36.39,36.15,36.15,29991.0,36.39,36.39,36.15,36.15,29991.0
2024-10-07 12:00:00,36.15,36.16,36.03,36.1,72279.0,36.15,36.16,36.03,36.1,72279.0
2024-10-07 12:30:00,36.12,36.13,35.91,36.08,86513.0,36.12,36.13,35.91,36.08,86513.0
2024-10-07 13:00:00,36.09,36.21,36.03,36.04,42199.0,36.09,36.21,36.03,36.04,42199.0
2024-10-07 13:30:00,36.04,36.09,35.95,36.09,37599.0,36.04,36.09,35.95,36.09,37599.0
2024-10-07 14:00:00,36.09,36.15,36.04,36.13,30782.0,36.09,36.15,36.04,36.13,30782.0
2024-10-07 14:30:00,36.14,36.23,35.91,36.01,44963.0,36.14,36.23,35.91,36.01,44963.0
2024-10-07 15:00:00,36.02,36.15,36.02,36.13,38451.0,36.02,36.15,36.02,36.13,38451.0
2024-10-07 15:30:00,36.13,36.49,36.08,36.47,317400.0,36.13,36.49,36.08,36.47,317400.0
2024-10-08 09:30:00,36.5,36.7,36.27,36.69,44520.0,36.5,36.7,36.27,36.69,44520.0
2024-10-08 10:00:00,36.69,36.78,36.33,36.47,38124.0,36.69,36.78,36.33,36.47,38124.0
2024-10-08 10:30:00,36.45,36.73,36.45,36.54,58107.0,36.45,36.73,36.45,36.54,58107.0
2024-10-08 11:00:00,36.52,36.76,36.52,36.76,46652.0,36.52,36.76,36.52,36.76,46652.0
2024-10-08 11:30:00,36.75,36.99,36.7,36.98,30063.0,36.75,36.99,36.7,36.98,30063.0
2024-10-08 12:00:00,37.01,37.1,36.98,36.98,48267.0,37.01,37.1,36.98,36.98,48267.0
2024-10-08 12:30:00,36.97,37.03,36.94,36.96,22745.0,36.97,37.03,36.94,36.96,22745.0
2024-10-08 13:00:00,36.96,37.05,36.94,37.04,36166.0,36.96,37.05,36.94,37.04,36166.0
2024-10-08 13:30:00,37.05,37.05,36.95,37.02,34720.0,37.05,37.05,36.95,37.02,34720.0
2024-10-08 14:00:00,37.01,37.13,36.99,37.07,31908.0,37.01,37.13,36.99,37.07,31908.0
2024-10-08 14:30:00,37.08,37.13,37.05,37.05,38907.0,37.08,37.13,37.05,37.05,38907.0
2024-10-08 15:00:00,37.0,37.04,36.7,36.73,58956.0,37.0,37.04,36.7,36.73,58956.0
2024-10-08 15:30:00,36.73,36.78,36.62,36.72,199648.0,36.73,36.78,36.62,36.72,199648.0
2024-10-09 09:30:00,36.71,36.72,36.27,36.4,34323.0,36.71,36.72,36.27,36.4,34323.0
2024-10-09 10:00:00,36.39,36.43,36.04,36.1,20102.0,36.39,36.43,36.04,36.1,20102.0
2024-10-09 10:30:00,36.1,36.15,36.03,36.14,15974.0,36.1,36.15,36.03,36.14,15974.0
2024-10-09 11:00:00,36.16,36.38,36.13,36.35,15300.0,36.16,36.38,36.13,36.35,15300.0
2024-10-09 11:30:00,36.38,36.43,36.34,36.41,12836.0,36.38,36.43,36.34,36.41,12836.0
2024-10-09 12:00:00,36.42,36.55,36.37,36.43,23147.0,36.42,36.55,36.37,36.43,23147.0
2024-10-09 12:30:00,36.4,36.41,36.24,36.29,37960.0,36.4,36.41,36.24,36.29,37960.0
2024-10-09 13:00:00,36.28,36.34,36.22,36.33,8345.0,36.28,36.34,36.22,36.33,8345.0
2024-10-09 13:30:00,36.33,36.35,36.28,36.31,10801.0,36.33,36.35,36.28,36.31,10801.0
2024-10-09 14:00:00,36.29,36.46,36.28,36.36,22810.0,36.29,36.46,36.28,36.36,22810.0
2024-10-09 14:30:00,36.34,36.35,36.29,36.31,21721.0,36.34,36.35,36.29,36.31,21721.0
2024-10-09 15:00:00,36.3,36.32,36.22,36.28,22181.0,36.3,36.32,36.22,36.28,22181.0
2024-10-09 15:30:00,36.28,36.31,36.15,36.19,156020.0,36.28,36.31,36.15,36.19,156020.0
2024-10-10 09:30:00,36.1,36.1,35.35,35.62,55748.0,36.1,36.1,35.35,35.62,55748.0
2024-10-10 10:00:00,35.64,35.85,35.63,35.72,40622.0,35.64,35.85,35.63,35.72,40622.0
2024-10-10 10:30:00,35.73,35.77,35.65,35.73,22133.0,35.73,35.77,35.65,35.73,22133.0
2024-10-10 11:00:00,35.71,36.0,35.65,35.98,41937.0,35.71,36.0,35.65,35.98,41937.0
2024-10-10 11:30:00,35.98,36.01,35.9,35.99,21563.0,35.98,36.01,35.9,35.99,21563.0
2024-10-10 12:00:00,35.99,36.12,35.98,36.1,20020.0,35.99,36.12,35.98,36.1,20020.0
2024-10-10 12:30:00,36.09,36.11,35.98,35.98,23794.0,36.09,36.11,35.98,35.98,23794.0
2024-10-10 13:00:00,35.96,36.06,35.92,36.01,20985.0,35.96,36.06,35.92,36.01,20985.0
2024-10-10 13:30:00,36.02,36.05,35.81,35.86,11352.0,36.02,36.05,35.81,35.86,11352.0
2024-10-10 14:00:00,35.85,35.85,35.66,35.78,19481.0,35.85,35.85,35.66,35.78,19481.0
2024-10-10 14:30:00,35.78,35.78,35.68,35.72,17122.0,35.78,35.78,35.68,35.72,17122.0
2024-10-10 15:00:00,35.71,35.74,35.63,35.64,36689.0,35.71,35.74,35.63,35.64,36689.0
2024-10-10 15:30:00,35.63,36.01,35.62,35.98,207725.0,35.63,36.01,35.62,35.98,207725.0
2024-10-11 09:30:00,35.88,36.26,35.77,36.16,17729.0,35.88,36.26,35.77,36.16,17729.0
2024-10-11 10:00:00,36.14,36.31,36.1,36.17,14508.0,36.14,36.31,36.1,36.17,14508.0
2024-10-11 10:30:00,36.18,36.32,36.13,36.31,16948.0,36.18,36.32,36.13,36.31,16948.0
2024-10-11 11:00:00,36.29,36.39,36.22,36.3,24504.0,36.29,36.39,36.22,36.3,24504.0
2024-10-11 11:30:00,36.29,36.49,36.29,36.47,19479.0,36.29,36.49,36.29,36.47,19479.0
2024-10-11 12:00:00,36.46,36.5,36.31,36.33,33045.0,36.46,36.5,36.31,36.33,33045.0
2024-10-11 12:30:00,36.31,36.38,36.26,36.31,38271.0,36.31,36.38,36.26,36.31,38271.0
2024-10-11 13:00:00,36.33,36.34,36.19,36.27,27412.0,36.33,36.34,36.19,36.27,27412.0
2024-10-11 13:30:00,36.26,36.33,36.23,36.27,23151.0,36.26,36.33,36.23,36.27,23151.0
2024-10-11 14:00:00,36.27,36.29,36.21,36.25,13936.0,36.27,36.29,36.21,36.25,13936.0
2024-10-11 14:30:00,36.23,36.28,36.21,36.24,10203.0,36.23,36.28,36.21,36.24,10203.0
2024-10-11 15:00:00,36.22,36.28,36.19,36.21,37228.0,36.22,36.28,36.19,36.21,37228.0
2024-10-11 15:30:00,36.22,36.31,36.19,36.3,133937.0,36.22,36.31,36.19,36.3,133937.0
2024-10-14 09:30:00,36.52,36.82,36.19,36.74,50585.0,36.52,36.82,36.19,36.74,50585.0
2024-10-14 10:00:00,36.73,36.91,36.69,36.72,41946.0,36.73,36.91,36.69,36.72,41946.0
2024-10-14 10:30:00,36.72,36.73,36.57,36.59,45915.0,36.72,36.73,36.57,36.59,45915.0
2024-10-14 11:00:00,36.59,36.81,36.57,36.68,66677.0,36.59,36.81,36.57,36.68,66677.0
2024-10-14 11:30:00,36.64,36.67,36.58,36.61,38181.0,36.64,36.67,36.58,36.61,38181.0
2024-10-14 12:00:00,36.62,36.63,36.51,36.59,31027.0,36.62,36.63,36.51,36.59,31027.0
2024-10-14 12:30:00,36.59,36.63,36.54,36.57,56012.0,36.59,36.63,36.54,36.57,56012.0
2024-10-14 13:00:00,36.57,36.71,36.54,36.65,71875.0,36.57,36.71,36.54,36.65,71875.0
2024-10-14 13:30:00,36.64,36.78,36.63,36.72,58022.0,36.64,36.78,36.63,36.72,58022.0
2024-10-14 14:00:00,36.72,36.76,36.67,36.73,63740.0,36.72,36.76,36.67,36.73,63740.0
2024-10-14 14:30:00,36.72,36.75,36.69,36.7,38194.0,36.72,36.75,36.69,36.7,38194.0
2024-10-14 15:00:00,36.7,36.76,36.67,36.75,42147.0,36.7,36.76,36.67,36.75,42147.0
2024-10-14 15:30:00,36.75,36.89,36.71,36.85,212607.0,36.75,36.89,36.71,36.85,212607.0
2024-10-15 09:30:00,36.78,37.7,36.78,37.62,44401.0,36.78,37.7,36.78,37.62,44401.0
2024-10-15 10:00:00,37.68,38.01,37.68,37.93,101567.0,37.68,38.01,37.68,37.93,101567.0
2024-10-15 10:30:00,37.92,37.94,37.66,37.83,61764.0,37.92,37.94,37.66,37.83,61764.0
2024-10-15 11:00:00,37.83,38.02,37.83,37.96,23352.0,37.83,38.02,37.83,37.96,23352.0
2024-10-15 11:30:00,38.0,38.04,37.71,37.73,18403.0,38.0,38.04,37.71,37.73,18403.0
2024-10-15 12:00:00,37.71,37.93,37.71,37.9,14823.0,37.71,37.93,37.71,37.9,14823.0
2024-10-15 12:30:00,37.91,38.06,37.87,37.88,55465.0,37.91,38.06,37.87,37.88,55465.0
2024-10-15 13:00:00,37.84,37.89,37.71,37.74,18985.0,37.84,37.89,37.71,37.74,18985.0
2024-10-15 13:30:00,37.73,37.82,37.71,37.73,20375.0,37.73,37.82,37.71,37.73,20375.0
2024-10-15 14:00:00,37.71,37.8,37.65,37.67,20091.0,37.71,37.8,37.65,37.67,20091.0
2024-10-15 14:30:00,37.68,37.79,37.6,37.73,31450.0,37.68,37.79,37.6,37.73,31450.0
2024-10-15 15:00:00,37.75,37.75,37.54,37.54,58143.0,37.75,37.75,37.54,37.54,58143.0
2024-10-15 15:30:00,37.54,37.55,37.27,37.28,261764.0,37.54,37.55,37.27,37.28,261764.0
2024-10-16 09:30:00,37.55,37.81,37.25,37.71,38020.0,37.55,37.81,37.25,37.71,38020.0
2024-10-16 10:00:00,37.72,38.0,37.7,37.83,30176.0,37.72,38.0,37.7,37.83,30176.0
2024-10-16 10:30:00,37.8,37.88,37.74,37.78,17318.0,37.8,37.88,37.74,37.78,17318.0
2024-10-16 11:00:00,37.77,37.9,37.63,37.68,20272.0,37.77,37.9,37.63,37.68,20272.0
2024-10-16 11:30:00,37.7,37.73,37.58,37.61,22109.0,37.7,37.73,37.58,37.61,22109.0
2024-10-16 12:00:00,37.62,37.7,37.56,37.59,16557.0,37.62,37.7,37.56,37.59,16557.0
2024-10-16 12:30:00,37.59,37.69,37.53,37.6,21507.0,37.59,37.69,37.53,37.6,21507.0
2024-10-16 13:00:00,37.59,37.62,37.54,37.59,16251.0,37.59,37.62,37.54,37.59,16251.0
2024-10-16 13:30:00,37.59,37.69,37.59,37.69,13565.0,37.59,37.69,37.59,37.69,13565.0
2024-10-16 14:00:00,37.69,37.76,37.63,37.71,23668.0,37.69,37.76,37.63,37.71,23668.0
2024-10-16 14:30:00,37.71,37.75,37.61,37.62,27298.0,37.71,37.75,37.61,37.62,27298.0
2024-10-16 15:00:00,37.61,37.67,37.56,37.62,31623.0,37.61,37.67,37.56,37.62,31623.0
2024-10-16 15:30:00,37.62,37.71,37.51,37.52,165013.0,37.62,37.71,37.51,37.52,165013.0
2024-10-17 09:30:00,37.63,37.79,37.39,37.64,27982.0,37.63,37.79,37.39,37.64,27982.0
2024-10-17 10:00:00,37.61,37.65,37.45,37.55,30304.0,37.61,37.65,37.45,37.55,30304.0
2024-10-17 10:30:00,37.54,37.78,37.5,37.75,23374.0,37.54,37.78,37.5,37.75,23374.0
2024-10-17 11:00:00,37.75,37.76,37.62,37.71,31524.0,37.75,37.76,37.62,37.71,31524.0
2024-10-17 11:30:00,37.71,37.74,37.63,37.67,27863.0,37.71,37.74,37.63,37.67,27863.0
2024-10-17 12:00:00,37.68,37.69,37.54,37.57,27051.0,37.68,37.69,37.54,37.57,27051.0
2024-10-17 12:30:00,37.57,37.7,37.53,37.66,22462.0,37.57,37.7,37.53,37.66,22462.0
2024-10-17 13:00:00,37.66,37.68,37.56,37.6,22827.0,37.66,37.68,37.56,37.6,22827.0
2024-10-17 13:30:00,37.61,37.66,37.57,37.57,29241.0,37.61,37.66,37.57,37.57,29241.0
2024-10-17 14:00:00,37.56,37.58,37.49,37.51,25381.0,37.56,37.58,37.49,37.51,25381.0
2024-10-17 14:30:00,37.52,37.59,37.47,37.59,32080.0,37.52,37.59,37.47,37.59,32080.0
2024-10-17 15:00:00,37.59,37.62,37.49,37.53,39805.0,37.59,37.62,37.49,37.53,39805.0
2024-10-17 15:30:00,37.53,37.63,37.49,37.56,187339.0,37.53,37.63,37.49,37.56,187339.0
2024-10-18 09:30:00,37.76,37.81,37.33,37.35,27253.0,37.76,37.81,37.33,37.35,27253.0
2024-10-18 10:00:00,37.33,37.37,37.19,37.32,12014.0,37.33,37.37,37.19,37.32,12014.0
2024-10-18 10:30:00,37.34,37.39,37.22,37.22,16718.0,37.34,37.39,37.22,37.22,16718.0
2024-10-18 11:00:00,37.18,37.22,37.06,37.08,20424.0,37.18,37.22,37.06,37.08,20424.0
2024-10-18 11:30:00,37.08,37.21,37.07,37.13,17427.0,37.08,37.21,37.07,37.13,17427.0
2024-10-18 12:00:00,37.15,37.38,37.15,37.38,14006.0,37.15,37.38,37.15,37.38,14006.0
2024-10-18 12:30:00,37.39,37.39,37.29,37.3,9733.0,37.39,37.39,37.29,37.3,9733.0
2024-10-18 13:00:00,37.3,37.31,37.24,37.29,8991.0,37.3,37.31,37.24,37.29,8991.0
2024-10-18 13:30:00,37.29,37.4,37.29,37.4,11624.0,37.29,37.4,37.29,37.4,11624.0
2024-10-18 14:00:00,37.41,37.45,37.39,37.39,9994.0,37.41,37.45,37.39,37.39,9994.0
2024-10-18 14:30:00,37.39,37.42,37.35,37.37,12415.0,37.39,37.42,37.35,37.37,12415.0
2024-10-18 15:00:00,37.36,37.44,37.35,37.35,25011.0,37.36,37.44,37.35,37.35,25011.0
2024-10-18 15:30:00,37.35,37.4,37.32,37.34,100969.0,37.35,37.4,37.32,37.34,100969.0
2024-10-21 09:30:00,37.36,37.36,36.92,36.96,26909.0,37.36,37.36,36.92,36.96,26909.0
2024-10-21 10:00:00,36.96,37.07,36.93,36.97,17806.0,36.96,37.07,36.93,36.97,17806.0
2024-10-21 10:30:00,36.98,37.07,36.86,36.86,20973.0,36.98,37.07,36.86,36.86,20973.0
2024-10-21 11:00:00,36.85,36.88,36.75,36.79,22015.0,36.85,36.88,36.75,36.79,22015.0
2024-10-21 11:30:00,36.79,36.83,36.66,36.77,28042.0,36.79,36.83,36.66,36.77,28042.0
2024-10-21 12:00:00,36.77,36.8,36.7,36.73,23209.0,36.77,36.8,36.7,36.73,23209.0
2024-10-21 12:30:00,36.74,36.89,36.72,36.86,35756.0,36.74,36.89,36.72,36.86,35756.0
2024-10-21 13:00:00,36.86,36.86,36.75,36.76,21627.0,36.86,36.86,36.75,36.76,21627.0
2024-10-21 13:30:00,36.77,36.78,36.65,36.67,20186.0,36.77,36.78,36.65,36.67,20186.0
2024-10-21 14:00:00,36.66,36.75,36.63,36.75,21720.0,36.66,36.75,36.63,36.75,21720.0
2024-10-21 14:30:00,36.77,36.79,36.72,36.75,24468.0,36.77,36.79,36.72,36.75,24468.0
2024-10-21 15:00:00,36.76,36.95,36.76,36.83,90082.0,36.76,36.95,36.76,36.83,90082.0
2024-10-21 15:30:00,36.82,36.89,36.68,36.69,220477.0,36.82,36.89,36.68,36.69,220477.0
2024-10-22 09:30:00,36.56,36.56,36.01,36.07,35941.0,36.56,36.56,36.01,36.07,35941.0
2024-10-22 10:00:00,36.08,36.44,36.08,36.38,27605.0,36.08,36.44,36.08,36.38,27605.0
2024-10-22 10:30:00,36.38,36.48,36.3,36.3,22031.0,36.38,36.48,36.3,36.3,22031.0
2024-10-22 11:00:00,36.3,36.31,36.17,36.17,21449.0,36.3,36.31,36.17,36.17,21449.0
2024-10-22 11:30:00,36.19,36.21,36.11,36.11,15010.0,36.19,36.21,36.11,36.11,15010.0
2024-10-22 12:00:00,36.11,36.17,36.08,36.14,20479.0,36.11,36.17,36.08,36.14,20479.0
2024-10-22 12:30:00,36.15,36.26,36.14,36.24,19292.0,36.15,36.26,36.14,36.24,19292.0
2024-10-22 13:00:00,36.25,36.26,36.09,36.12,31744.0,36.25,36.26,36.09,36.12,31744.0
2024-10-22 13:30:00,36.12,36.31,36.05,36.3,23511.0,36.12,36.31,36.05,36.3,23511.0
2024-10-22 14:00:00,36.3,36.35,36.21,36.26,37391.0,36.3,36.35,36.21,36.26,37391.0
2024-10-22 14:30:00,36.26,36.29,36.13,36.13,18415.0,36.26,36.29,36.13,36.13,18415.0
2024-10-22 15:00:00,36.12,36.17,36.05,36.08,31029.0,36.12,36.17,36.05,36.08,31029.0
2024-10-22 15:30:00,36.09,36.12,35.99,36.07,135772.0,36.09,36.12,35.99,36.07,135772.0
2024-10-23 09:30:00,35.67,35.82,35.33,35.41,84980.0,35.67,35.82,35.33,35.41,84980.0
2024-10-23 10:00:00,35.38,35.48,35.28,35.48,70848.0,35.38,35.48,35.28,35.48,70848.0
2024-10-23 10:30:00,35.47,35.48,35.31,35.32,30298.0,35.47,35.48,35.31,35.32,30298.0
2024-10-23 11:00:00,35.3,35.34,35.2,35.22,33958.0,35.3,35.34,35.2,35.22,33958.0
2024-10-23 11:30:00,35.21,35.27,35.2,35.25,28760.0,35.21,35.27,35.2,35.25,28760.0
2024-10-23 12:00:00,35.26,35.27,35.12,35.12,20508.0,35.26,35.27,35.12,35.12,20508.0
2024-10-23 12:30:00,35.11,35.19,35.08,35.08,18975.0,35.11,35.19,35.08,35.08,18975.0
2024-10-23 13:00:00,35.08,35.22,35.04,35.1,19252.0,35.08,35.22,35.04,35.1,19252.0
2024-10-23 13:30:00,35.09,35.1,34.9,34.91,27807.0,35.09,35.1,34.9,34.91,27807.0
2024-10-23 14:00:00,34.9,35.08,34.84,35.08,39523.0,34.9,35.08,34.84,35.08,39523.0
2024-10-23 14:30:00,35.07,35.12,35.04,35.1,28167.0,35.07,35.12,35.04,35.1,28167.0
2024-10-23 15:00:00,35.09,35.16,35.09,35.14,29299.0,35.09,35.16,35.09,35.14,29299.0
2024-10-23 15:30:00,35.14,35.37,35.13,35.23,155237.0,35.14,35.37,35.13,35.23,155237.0
2024-10-24 09:30:00,35.45,35.64,35.3,35.37,41324.0,35.45,35.64,35.3,35.37,41324.0
2024-10-24 10:00:00,35.37,35.41,35.17,35.21,18681.0,35.37,35.41,35.17,35.21,18681.0
2024-10-24 10:30:00,35.2,35.21,34.96,34.98,21581.0,35.2,35.21,34.96,34.98,21581.0
2024-10-24 11:00:00,35.0,35.02,34.84,34.88,24712.0,35.0,35.02,34.84,34.88,24712.0
2024-10-24 11:30:00,34.88,34.98,34.85,34.89,17223.0,34.88,34.98,34.85,34.89,17223.0
2024-10-24 12:00:00,34.88,34.91,34.76,34.91,34047.0,34.88,34.91,34.76,34.91,34047.0
2024-10-24 12:30:00,34.91,34.94,34.84,34.88,24522.0,34.91,34.94,34.84,34.88,24522.0
2024-10-24 13:00:00,34.88,34.96,34.88,34.92,18285.0,34.88,34.96,34.88,34.92,18285.0
2024-10-24 13:30:00,34.91,35.13,34.91,34.99,31920.0,34.91,35.13,34.91,34.99,31920.0
2024-10-24 14:00:00,34.98,35.03,34.96,34.97,23558.0,34.98,35.03,34.96,34.97,23558.0
2024-10-24 14:30:00,34.98,35.05,34.94,35.04,21973.0,34.98,35.05,34.94,35.04,21973.0
2024-10-24 15:00:00,35.03,35.06,35.0,35.04,46273.0,35.03,35.06,35.0,35.04,46273.0
2024-10-24 15:30:00,35.04,35.06,34.91,34.96,187488.0,35.04,35.06,34.91,34.96,187488.0
2024-10-25 09:30:00,35.36,35.61,35.05,35.3,38145.0,35.36,35.61,35.05,35.3,38145.0
2024-10-25 10:00:00,35.32,35.62,35.28,35.62,15974.0,35.32,35.62,35.28,35.62,15974.0
2024-10-25 10:30:00,35.58,35.6,35.43,35.45,53423.0,35.58,35.6,35.43,35.45,53423.0
2024-10-25 11:00:00,35.46,35.47,35.19,35.19,51452.0,35.46,35.47,35.19,35.19,51452.0
2024-10-25 11:30:00,35.18,35.29,35.16,35.25,26803.0,35.18,35.29,35.16,35.25,26803.0
2024-10-25 12:00:00,35.24,35.42,35.18,35.42,25718.0,35.24,35.42,35.18,35.42,25718.0
2024-10-25 12:30:00,35.41,35.45,35.32,35.32,24476.0,35.41,35.45,35.32,35.32,24476.0
2024-10-25 13:00:00,35.33,35.33,35.15,35.18,26607.0,35.33,35.33,35.15,35.18,26607.0
2024-10-25 13:30:00,35.17,35.28,35.05,35.2,50350.0,35.17,35.28,35.05,35.2,50350.0
2024-10-25 14:00:00,35.2,35.27,35.16,35.26,44615.0,35.2,35.27,35.16,35.26,44615.0
2024-10-25 14:30:00,35.26,35.28,35.13,35.15,45007.0,35.26,35.28,35.13,35.15,45007.0
2024-10-25 15:00:00,35.15,35.18,35.02,35.08,41218.0,35.15,35.18,35.02,35.08,41218.0
2024-10-25 15:30:00,35.08,35.19,35.05,35.19,164496.0,35.08,35.19,35.05,35.19,164496.0
2024-10-28 09:30:00,35.58,36.44,35.57,36.3,76835.0,35.58,36.44,35.57,36.3,76835.0
2024-10-28 10:00:00,36.29,36.39,36.14,36.35,46166.0,36.29,36.39,36.14,36.35,46166.0
2024-10-28 10:30:00,36.34,36.72,36.32,36.65,69601.0,36.34,36.72,36.32,36.65,69601.0
2024-10-28 11:00:00,36.65,36.86,36.59,36.66,70309.0,36.65,36.86,36.59,36.66,70309.0
2024-10-28 11:30:00,36.64,36.66,36.44,36.47,49443.0,36.64,36.66,36.44,36.47,49443.0
2024-10-28 12:00:00,36.48,36.58,36.44,36.55,39568.0,36.48,36.58,36.44,36.55,39568.0
2024-10-28 12:30:00,36.55,36.62,36.49,36.57,36163.0,36.55,36.62,36.49,36.57,36163.0
2024-10-28 13:00:00,36.57,36.72,36.48,36.69,34593.0,36.57,36.72,36.48,36.69,34593.0
2024-10-28 13:30:00,36.68,36.77,36.68,36.76,32282.0,36.68,36.77,36.68,36.76,32282.0
2024-10-28 14:00:00,36.75,36.82,36.74,36.8,32911.0,36.75,36.82,36.74,36.8,32911.0
2024-10-28 14:30:00,36.8,36.97,36.68,36.87,38269.0,36.8,36.97,36.68,36.87,38269.0
2024-10-28 15:00:00,36.84,36.98,36.83,36.96,49447.0,36.84,36.98,36.83,36.96,49447.0
2024-10-28 15:30:00,36.95,37.08,36.78,36.8,218131.0,36.95,37.08,36.78,36.8,218131.0
2024-10-29 09:30:00,36.48,36.75,36.21,36.6,46368.0,36.48,36.75,36.21,36.6,46368.0
2024-10-29 10:00:00,36.63,36.97,36.56,36.8,46636.0,36.63,36.97,36.56,36.8,46636.0
2024-10-29 10:30:00,36.81,37.04,36.72,36.72,39088.0,36.81,37.04,36.72,36.72,39088.0
2024-10-29 11:00:00,36.72,36.81,36.6,36.75,49751.0,36.72,36.81,36.6,36.75,49751.0
2024-10-29 11:30:00,36.76,36.92,36.74,36.84,39809.0,36.76,36.92,36.74,36.84,39809.0
2024-10-29 12:00:00,36.85,36.87,36.63,36.63,35753.0,36.85,36.87,36.63,36.63,35753.0
2024-10-29 12:30:00,36.63,36.75,36.63,36.66,47615.0,36.63,36.75,36.63,36.66,47615.0
2024-10-29 13:00:00,36.66,36.69,36.61,36.64,36212.0,36.66,36.69,36.61,36.64,36212.0
2024-10-29 13:30:00,36.64,36.66,36.54,36.59,47575.0,36.64,36.66,36.54,36.59,47575.0
2024-10-29 14:00:00,36.59,36.61,36.47,36.5,45813.0,36.59,36.61,36.47,36.5,45813.0
2024-10-29 14:30:00,36.5,36.58,36.47,36.58,50739.0,36.5,36.58,36.47,36.58,50739.0
2024-10-29 15:00:00,36.58,36.6,36.5,36.52,58405.0,36.58,36.6,36.5,36.52,58405.0
2024-10-29 15:30:00,36.52,36.61,36.48,36.55,292100.0,36.52,36.61,36.48,36.55,292100.0
2024-10-30 09:30:00,36.3,36.78,36.3,36.78,20234.0,36.3,36.78,36.3,36.78,20234.0
2024-10-30 10:00:00,36.77,36.78,36.52,36.55,25208.0,36.77,36.78,36.52,36.55,25208.0
2024-10-30 10:30:00,36.56,36.9,36.52,36.88,39166.0,36.56,36.9,36.52,36.88,39166.0
2024-10-30 11:00:00,36.87,36.88,36.68,36.68,24841.0,36.87,36.88,36.68,36.68,24841.0
2024-10-30 11:30:00,36.69,36.82,36.69,36.8,16930.0,36.69,36.82,36.69,36.8,16930.0
2024-10-30 12:00:00,36.8,36.8,36.74,36.74,21044.0,36.8,36.8,36.74,36.74,21044.0
2024-10-30 12:30:00,36.73,36.77,36.71,36.74,22692.0,36.73,36.77,36.71,36.74,22692.0
2024-10-30 13:00:00,36.72,36.79,36.64,36.65,26033.0,36.72,36.79,36.64,36.65,26033.0
2024-10-30 13:30:00,36.65,36.65,36.52,36.55,19689.0,36.65,36.65,36.52,36.55,19689.0
2024-10-30 14:00:00,36.56,36.67,36.55,36.59,18425.0,36.56,36.67,36.55,36.59,18425.0
2024-10-30 14:30:00,36.57,36.62,36.53,36.57,26356.0,36.57,36.62,36.53,36.57,26356.0
2024-10-30 15:00:00,36.56,36.57,36.46,36.52,30783.0,36.56,36.57,36.46,36.52,30783.0
2024-10-30 15:30:00,36.52,36.63,36.42,36.51,178570.0,36.52,36.63,36.42,36.51,178570.0
2024-10-31 09:30:00,36.49,36.57,36.16,36.3,26497.0,36.49,36.57,36.16,36.3,26497.0
2024-10-31 10:00:00,36.28,36.36,36.08,36.18,28175.0,36.28,36.36,36.08,36.18,28175.0
2024-10-31 10:30:00,36.17,36.19,35.94,35.99,24134.0,36.17,36.19,35.94,35.99,24134.0
2024-10-31 11:00:00,35.98,36.07,35.88,36.0,27644.0,35.98,36.07,35.88,36.0,27644.0
2024-10-31 11:30:00,36.01,36.03,35.88,35.96,30144.0,36.01,36.03,35.88,35.96,30144.0
2024-10-31 12:00:00,35.95,36.07,35.91,36.05,27635.0,35.95,36.07,35.91,36.05,27635.0
2024-10-31 12:30:00,36.03,36.03,35.82,35.88,22104.0,36.03,36.03,35.82,35.88,22104.0
2024-10-31 13:00:00,35.88,36.07,35.88,36.06,14619.0,35.88,36.07,35.88,36.06,14619.0
2024-10-31 13:30:00,36.05,36.05,35.9,35.92,16158.0,36.05,36.05,35.9,35.92,16158.0
2024-10-31 14:00:00,35.92,36.0,35.89,35.98,19313.0,35.92,36.0,35.89,35.98,19313.0
2024-10-31 14:30:00,35.99,36.1,35.9,35.99,22565.0,35.99,36.1,35.9,35.99,22565.0
2024-10-31 15:00:00,35.96,36.01,35.92,35.92,21588.0,35.96,36.01,35.92,35.92,21588.0
2024-10-31 15:30:00,35.92,36.07,35.85,35.94,139219.0,35.92,36.07,35.85,35.94,139219.0
2024-11-01 09:30:00,36.11,36.54,36.11,36.36,44387.0,36.11,36.54,36.11,36.36,44387.0
2024-11-01 10:00:00,36.23,36.45,36.1,36.36,48528.0,36.23,36.45,36.1,36.36,48528.0
2024-11-01 10:30:00,36.42,36.42,36.04,36.2,16272.0,36.42,36.42,36.04,36.2,16272.0
2024-11-01 11:00:00,36.2,36.25,36.14,36.21,35263.0,36.2,36.25,36.14,36.21,35263.0
2024-11-01 11:30:00,36.22,36.27,36.1,36.11,25743.0,36.22,36.27,36.1,36.11,25743.0
2024-11-01 12:00:00,36.12,36.15,36.08,36.09,17909.0,36.12,36.15,36.08,36.09,17909.0
2024-11-01 12:30:00,36.08,36.11,36.04,36.05,16697.0,36.08,36.11,36.04,36.05,16697.0
2024-11-01 13:00:00,36.06,36.17,36.05,36.15,12656.0,36.06,36.17,36.05,36.15,12656.0
2024-11-01 13:30:00,36.15,36.15,35.94,35.95,18834.0,36.15,36.15,35.94,35.95,18834.0
2024-11-01 14:00:00,35.96,36.01,35.91,35.98,23939.0,35.96,36.01,35.91,35.98,23939.0
2024-11-01 14:30:00,35.96,35.99,35.85,35.94,21276.0,35.96,35.99,35.85,35.94,21276.0
2024-11-01 15:00:00,35.94,35.95,35.84,35.86,43472.0,35.94,35.95,35.84,35.86,43472.0
2024-11-01 15:30:00,35.85,35.89,35.66,35.68,150097.0,35.85,35.89,35.66,35.68,150097.0
2024-11-04 09:30:00,35.69,37.12,35.69,36.99,225780.0,35.69,37.12,35.69,36.99,225780.0
2024-11-04 10:00:00,36.92,37.27,36.9,37.2,95787.0,36.92,37.27,36.9,37.2,95787.0
2024-11-04 10:30:00,37.19,37.27,36.71,36.73,38441.0,37.19,37.27,36.71,36.73,38441.0
2024-11-04 11:00:00,36.7,36.7,36.29,36.3,54431.0,36.7,36.7,36.29,36.3,54431.0
2024-11-04 11:30:00,36.3,36.41,36.26,36.38,29345.0,36.3,36.41,36.26,36.38,29345.0
2024-11-04 12:00:00,36.39,36.43,36.22,36.38,26504.0,36.39,36.43,36.22,36.38,26504.0
2024-11-04 12:30:00,36.39,36.39,36.2,36.22,19879.0,36.39,36.39,36.2,36.22,19879.0
2024-11-04 13:00:00,36.21,36.21,36.06,36.15,20369.0,36.21,36.21,36.06,36.15,20369.0
2024-11-04 13:30:00,36.15,36.24,36.12,36.19,19858.0,36.15,36.24,36.12,36.19,19858.0
2024-11-04 14:00:00,36.2,36.32,36.14,36.25,28957.0,36.2,36.32,36.14,36.25,28957.0
2024-11-04 14:30:00,36.25,36.28,36.15,36.17,35525.0,36.25,36.28,36.15,36.17,35525.0
2024-11-04 15:00:00,36.16,36.25,36.16,36.22,41974.0,36.16,36.25,36.16,36.22,41974.0
2024-11-04 15:30:00,36.21,36.26,36.07,36.08,185659.0,36.21,36.26,36.07,36.08,185659.0
2024-11-05 09:30:00,35.9,36.24,35.8,36.11,31159.0,35.9,36.24,35.8,36.11,31159.0
2024-11-05 10:00:00,36.15,36.49,36.05,36.1,32311.0,36.15,36.49,36.05,36.1,32311.0
2024-11-05 10:30:00,36.07,36.26,36.05,36.12,33125.0,36.07,36.26,36.05,36.12,33125.0
2024-11-05 11:00:00,36.14,36.23,36.11,36.17,21656.0,36.14,36.23,36.11,36.17,21656.0
2024-11-05 11:30:00,36.16,36.39,36.16,36.22,24082.0,36.16,36.39,36.16,36.22,24082.0
2024-11-05 12:00:00,36.21,36.25,36.17,36.19,15524.0,36.21,36.25,36.17,36.19,15524.0
2024-11-05 12:30:00,36.19,36.23,36.11,36.12,23871.0,36.19,36.23,36.11,36.12,23871.0
2024-11-05 13:00:00,36.13,36.16,36.0,36.08,17517.0,36.13,36.16,36.0,36.08,17517.0
2024-11-05 13:30:00,36.09,36.3,36.09,36.21,15926.0,36.09,36.3,36.09,36.21,15926.0
2024-11-05 14:00:00,36.22,36.29,36.18,36.26,18292.0,36.22,36.29,36.18,36.26,18292.0
2024-11-05 14:30:00,36.26,36.31,36.2,36.21,19087.0,36.26,36.31,36.2,36.21,19087.0
2024-11-05 15:00:00,36.21,36.32,36.16,36.32,26888.0,36.21,36.32,36.16,36.32,26888.0
2024-11-05 15:30:00,36.33,36.5,36.31,36.35,123206.0,36.33,36.5,36.31,36.35,123206.0
2024-11-06 09:30:00,37.43,38.1,36.84,37.05,98415.0,37.43,38.1,36.84,37.05,98415.0
2024-11-06 10:00:00,37.05,37.3,36.66,36.93,61340.0,37.05,37.3,36.66,36.93,61340.0
2024-11-06 10:30:00,36.84,36.88,36.15,36.15,48712.0,36.84,36.88,36.15,36.15,48712.0
2024-11-06 11:00:00,36.19,36.36,35.91,36.34,53100.0,36.19,36.36,35.91,36.34,53100.0
2024-11-06 11:30:00,36.34,36.48,36.12,36.41,31727.0,36.34,36.48,36.12,36.41,31727.0
2024-11-06 12:00:00,36.39,36.39,36.15,36.23,30586.0,36.39,36.39,36.15,36.23,30586.0
2024-11-06 12:30:00,36.21,36.36,36.19,36.31,22915.0,36.21,36.36,36.19,36.31,22915.0
2024-11-06 13:00:00,36.33,36.41,36.29,36.41,15794.0,36.33,36.41,36.29,36.41,15794.0
2024-11-06 13:30:00,36.39,36.45,36.27,36.29,30768.0,36.39,36.45,36.27,36.29,30768.0
2024-11-06 14:00:00,36.27,36.29,36.09,36.25,46262.0,36.27,36.29,36.09,36.25,46262.0
2024-11-06 14:30:00,36.25,36.34,36.21,36.23,36278.0,36.25,36.34,36.21,36.23,36278.0
2024-11-06 15:00:00,36.23,36.33,36.17,36.25,67414.0,36.23,36.33,36.17,36.25,67414.0
2024-11-06 15:30:00,36.28,36.39,36.21,36.25,264489.0,36.28,36.39,36.21,36.25,264489.0
2024-11-07 09:30:00,36.48,37.69,36.43,37.5,63723.0,36.48,37.69,36.43,37.5,63723.0
2024-11-07 10:00:00,37.5,37.68,37.35,37.6,81668.0,37.5,37.68,37.35,37.6,81668.0
2024-11-07 10:30:00,37.65,37.92,37.49,37.49,49170.0,37.65,37.92,37.49,37.49,49170.0
2024-11-07 11:00:00,37.49,37.5,37.23,37.34,47869.0,37.49,37.5,37.23,37.34,47869.0
2024-11-07 11:30:00,37.35,37.42,37.22,37.36,14483.0,37.35,37.42,37.22,37.36,14483.0
2024-11-07 12:00:00,37.34,37.54,37.3,37.5,19272.0,37.34,37.54,37.3,37.5,19272.0
2024-11-07 12:30:00,37.5,37.51,37.36,37.41,13227.0,37.5,37.51,37.36,37.41,13227.0
2024-11-07 13:00:00,37.41,37.41,37.24,37.3,13315.0,37.41,37.41,37.24,37.3,13315.0
2024-11-07 13:30:00,37.28,37.39,37.23,37.34,14319.0,37.28,37.39,37.23,37.34,14319.0
2024-11-07 14:00:00,37.35,37.47,37.15,37.35,44400.0,37.35,37.47,37.15,37.35,44400.0
2024-11-07 14:30:00,37.37,37.46,37.31,37.45,20995.0,37.37,37.46,37.31,37.45,20995.0
2024-11-07 15:00:00,37.45,37.51,37.3,37.33,45247.0,37.45,37.51,37.3,37.33,45247.0
2024-11-07 15:30:00,37.32,37.5,37.3,37.31,131805.0,37.32,37.5,37.3,37.31,131805.0
2024-11-08 09:30:00,37.31,37.46,36.83,37.34,28534.0,37.31,37.46,36.83,37.34,28534.0
2024-11-08 10:00:00,37.38,37.38,37.1,37.2,34786.0,37.38,37.38,37.1,37.2,34786.0
2024-11-08 10:30:00,37.2,37.33,37.19,37.25,26025.0,37.2,37.33,37.19,37.25,26025.0
2024-11-08 11:00:00,37.27,37.59,37.27,37.4,33674.0,37.27,37.59,37.27,37.4,33674.0
2024-11-08 11:30:00,37.4,37.56,37.39,37.47,27619.0,37.4,37.56,37.39,37.47,27619.0
2024-11-08 12:00:00,37.45,37.5,37.35,37.45,27769.0,37.45,37.5,37.35,37.45,27769.0
2024-11-08 12:30:00,37.43,37.56,37.41,37.52,20249.0,37.43,37.56,37.41,37.52,20249.0
2024-11-08 13:00:00,37.5,37.59,37.46,37.59,19317.0,37.5,37.59,37.46,37.59,19317.0
2024-11-08 13:30:00,37.59,37.66,37.52,37.65,23950.0,37.59,37.66,37.52,37.65,23950.0
2024-11-08 14:00:00,37.66,37.8,37.58,37.77,72633.0,37.66,37.8,37.58,37.77,72633.0
2024-11-08 14:30:00,37.77,37.77,37.61,37.63,49467.0,37.77,37.77,37.61,37.63,49467.0
2024-11-08 15:00:00,37.62,37.77,37.59,37.73,60134.0,37.62,37.77,37.59,37.73,60134.0
2024-11-08 15:30:00,37.71,37.79,37.61,37.74,177723.0,37.71,37.79,37.61,37.74,177723.0
2024-11-11 09:30:00,38.51,39.69,38.39,39.25,178921.0,38.51,39.69,38.39,39.25,178921.0
2024-11-11 10:00:00,39.25,39.34,38.86,39.23,113748.0,39.25,39.34,38.86,39.23,113748.0
2024-11-11 10:30:00,39.28,39.53,39.2,39.41,43959.0,39.28,39.53,39.2,39.41,43959.0
2024-11-11 11:00:00,39.41,39.48,39.15,39.19,63856.0,39.41,39.48,39.15,39.19,63856.0
2024-11-11 11:30:00,39.2,39.29,39.17,39.26,27255.0,39.2,39.29,39.17,39.26,27255.0
2024-11-11 12:00:00,39.27,39.28,39.01,39.01,33160.0,39.27,39.28,39.01,39.01,33160.0
2024-11-11 12:30:00,39.04,39.13,39.0,39.0,22536.0,39.04,39.13,39.0,39.0,22536.0
2024-11-11 13:00:00,39.0,39.01,38.76,38.83,21242.0,39.0,39.01,38.76,38.83,21242.0
2024-11-11 13:30:00,38.85,39.03,38.83,39.03,64456.0,38.85,39.03,38.83,39.03,64456.0
2024-11-11 14:00:00,39.04,39.11,38.97,38.98,35649.0,39.04,39.11,38.97,38.98,35649.0
2024-11-11 14:30:00,38.98,39.21,38.94,39.2,40500.0,38.98,39.21,38.94,39.2,40500.0
2024-11-11 15:00:00,39.21,39.24,38.99,39.23,51669.0,39.21,39.24,38.99,39.23,51669.0
2024-11-11 15:30:00,39.23,39.24,38.9,38.94,210385.0,39.23,39.24,38.9,38.94,210385.0
2024-11-12 09:30:00,38.44,39.07,38.31,38.7,108188.0,38.44,39.07,38.31,38.7,108188.0
2024-11-12 10:00:00,38.73,38.97,38.4,38.41,36321.0,38.73,38.97,38.4,38.41,36321.0
2024-11-12 10:30:00,38.45,38.66,38.37,38.62,21807.0,38.45,38.66,38.37,38.62,21807.0
2024-11-12 11:00:00,38.62,38.92,38.62,38.91,12505.0,38.62,38.92,38.62,38.91,12505.0
2024-11-12 11:30:00,38.9,38.92,38.76,38.76,15527.0,38.9,38.92,38.76,38.76,15527.0
2024-11-12 12:00:00,38.77,38.81,38.69,38.7,30337.0,38.77,38.81,38.69,38.7,30337.0
2024-11-12 12:30:00,38.71,38.77,38.56,38.59,20726.0,38.71,38.77,38.56,38.59,20726.0
2024-11-12 13:00:00,38.58,38.68,38.53,38.65,19651.0,38.58,38.68,38.53,38.65,19651.0
2024-11-12 13:30:00,38.65,38.84,38.64,38.81,25076.0,38.65,38.84,38.64,38.81,25076.0
2024-11-12 14:00:00,38.81,38.88,38.72,38.73,36667.0,38.81,38.88,38.72,38.73,36667.0
2024-11-12 14:30:00,38.71,38.82,38.7,38.73,32544.0,38.71,38.82,38.7,38.73,32544.0
2024-11-12 15:00:00,38.74,38.82,38.72,38.73,33848.0,38.74,38.82,38.72,38.73,33848.0
2024-11-12 15:30:00,38.73,38.82,38.68,38.72,134531.0,38.73,38.82,38.68,38.72,134531.0
2024-11-13 09:30:00,39.08,39.89,38.83,39.87,67526.0,39.08,39.89,38.83,39.87,67526.0
2024-11-13 10:00:00,39.87,40.27,39.76,40.27,80988.0,39.87,40.27,39.76,40.27,80988.0
2024-11-13 10:30:00,40.27,40.49,40.08,40.13,92286.0,40.27,40.49,40.08,40.13,92286.0
2024-11-13 11:00:00,40.13,40.21,39.99,40.04,69566.0,40.13,40.21,39.99,40.04,69566.0
2024-11-13 11:30:00,40.04,40.05,39.88,39.93,65826.0,40.04,40.05,39.88,39.93,65826.0
2024-11-13 12:00:00,39.92,39.99,39.79,39.85,82268.0,39.92,39.99,39.79,39.85,82268.0
2024-11-13 12:30:00,39.84,39.94,39.74,39.89,60802.0,39.84,39.94,39.74,39.89,60802.0
2024-11-13 13:00:00,39.91,39.92,39.74,39.85,28291.0,39.91,39.92,39.74,39.85,28291.0
2024-11-13 13:30:00,39.85,39.86,39.62,39.71,41897.0,39.85,39.86,39.62,39.71,41897.0
2024-11-13 14:00:00,39.71,39.81,39.66,39.7,33791.0,39.71,39.81,39.66,39.7,33791.0
2024-11-13 14:30:00,39.69,39.69,39.41,39.42,65313.0,39.69,39.69,39.41,39.42,65313.0
2024-11-13 15:00:00,39.41,39.54,39.33,39.47,30358.0,39.41,39.54,39.33,39.47,30358.0
2024-11-13 15:30:00,39.47,39.52,39.23,39.25,223120.0,39.47,39.52,39.23,39.25,223120.0
2024-11-14 09:30:00,39.29,39.42,38.76,38.91,54591.0,39.29,39.42,38.76,38.91,54591.0
2024-11-14 10:00:00,38.91,39.58,38.88,39.09,59762.0,38.91,39.58,38.88,39.09,59762.0
2024-11-14 10:30:00,39.07,39.2,38.9,38.95,26041.0,39.07,39.2,38.9,38.95,26041.0
2024-11-14 11:00:00,38.92,39.28,38.92,39.26,35152.0,38.92,39.28,38.92,39.26,35152.0
2024-11-14 11:30:00,39.27,39.47,39.23,39.31,37570.0,39.27,39.47,39.23,39.31,37570.0
2024-11-14 12:00:00,39.3,39.36,39.18,39.18,24711.0,39.3,39.36,39.18,39.18,24711.0
2024-11-14 12:30:00,39.16,39.4,39.12,39.23,22407.0,39.16,39.4,39.12,39.23,22407.0
2024-11-14 13:00:00,39.22,39.28,39.01,39.03,33361.0,39.22,39.28,39.01,39.03,33361.0
2024-11-14 13:30:00,39.02,39.06,38.93,38.96,26220.0,39.02,39.06,38.93,38.96,26220.0
2024-11-14 14:00:00,38.95,39.14,38.95,39.14,18917.0,38.95,39.14,38.95,39.14,18917.0
2024-11-14 14:30:00,39.15,39.15,38.99,39.02,27242.0,39.15,39.15,38.99,39.02,27242.0
2024-11-14 15:00:00,39.02,39.03,38.73,38.92,50748.0,39.02,39.03,38.73,38.92,50748.0
2024-11-14 15:30:00,38.92,38.97,38.71,38.85,193642.0,38.92,38.97,38.71,38.85,193642.0
2024-11-15 09:30:00,38.88,39.02,38.43,38.8,68894.0,38.88,39.02,38.43,38.8,68894.0
2024-11-15 10:00:00,38.83,38.86,38.55,38.63,29151.0,38.83,38.86,38.55,38.63,29151.0
2024-11-15 10:30:00,38.62,38.62,38.28,38.33,86640.0,38.62,38.62,38.28,38.33,86640.0
2024-11-15 11:00:00,38.33,38.46,38.19,38.3,31805.0,38.33,38.46,38.19,38.3,31805.0
2024-11-15 11:30:00,38.3,38.48,38.14,38.3,47055.0,38.3,38.48,38.14,38.3,47055.0
2024-11-15 12:00:00,38.32,38.33,38.24,38.28,31992.0,38.32,38.33,38.24,38.28,31992.0
2024-11-15 12:30:00,38.28,38.29,38.2,38.23,42028.0,38.28,38.29,38.2,38.23,42028.0
2024-11-15 13:00:00,38.22,38.22,38.04,38.09,20526.0,38.22,38.22,38.04,38.09,20526.0
2024-11-15 13:30:00,38.09,38.19,38.06,38.14,48542.0,38.09,38.19,38.06,38.14,48542.0
2024-11-15 14:00:00,38.16,38.26,38.15,38.22,15968.0,38.16,38.26,38.15,38.22,15968.0
2024-11-15 14:30:00,38.21,38.31,38.2,38.31,19266.0,38.21,38.31,38.2,38.31,19266.0
2024-11-15 15:00:00,38.3,38.52,38.29,38.4,39391.0,38.3,38.52,38.29,38.4,39391.0
2024-11-15 15:30:00,38.41,38.43,38.17,38.19,237329.0,38.41,38.43,38.17,38.19,237329.0
2024-11-18 09:30:00,38.67,39.18,38.49,38.89,37492.0,38.67,39.18,38.49,38.89,37492.0
2024-11-18 10:00:00,38.94,38.95,38.62,38.84,56976.0,38.94,38.95,38.62,38.84,56976.0
2024-11-18 10:30:00,38.88,39.1,38.82,38.83,38779.0,38.88,39.1,38.82,38.83,38779.0
2024-11-18 11:00:00,38.83,38.83,38.66,38.73,69445.0,38.83,38.83,38.66,38.73,69445.0
2024-11-18 11:30:00,38.7,38.85,38.69,38.71,40381.0,38.7,38.85,38.69,38.71,40381.0
2024-11-18 12:00:00,38.7,38.74,38.62,38.73,51301.0,38.7,38.74,38.62,38.73,51301.0
2024-11-18 12:30:00,38.71,38.71,38.55,38.55,25563.0,38.71,38.71,38.55,38.55,25563.0
2024-11-18 13:00:00,38.55,38.55,38.39,38.47,41151.0,38.55,38.55,38.39,38.47,41151.0
2024-11-18 13:30:00,38.47,38.6,38.47,38.59,35909.0,38.47,38.6,38.47,38.59,35909.0
2024-11-18 14:00:00,38.58,38.61,38.44,38.47,40933.0,38.58,38.61,38.44,38.47,40933.0
2024-11-18 14:30:00,38.46,38.58,38.41,38.54,47276.0,38.46,38.58,38.41,38.54,47276.0
2024-11-18 15:00:00,38.54,38.54,38.36,38.37,62559.0,38.54,38.54,38.36,38.37,62559.0
2024-11-18 15:30:00,38.36,38.58,38.35,38.4,158427.0,38.36,38.58,38.35,38.4,158427.0
2024-11-19 09:30:00,38.15,38.3,37.36,37.58,49627.0,38.15,38.3,37.36,37.58,49627.0
2024-11-19 10:00:00,37.52,37.65,37.31,37.53,52558.0,37.52,37.65,37.31,37.53,52558.0
2024-11-19 10:30:00,37.5,37.63,37.4,37.48,35237.0,37.5,37.63,37.4,37.48,35237.0
2024-11-19 11:00:00,37.48,37.56,37.37,37.54,25525.0,37.48,37.56,37.37,37.54,25525.0
2024-11-19 11:30:00,37.54,37.67,37.49,37.5,27134.0,37.54,37.67,37.49,37.5,27134.0
2024-11-19 12:00:00,37.48,37.48,37.3,37.37,24455.0,37.48,37.48,37.3,37.37,24455.0
2024-11-19 12:30:00,37.37,37.53,37.35,37.51,27489.0,37.37,37.53,37.35,37.51,27489.0
2024-11-19 13:00:00,37.5,37.63,37.39,37.61,41470.0,37.5,37.63,37.39,37.61,41470.0
2024-11-19 13:30:00,37.61,37.61,37.5,37.52,32405.0,37.61,37.61,37.5,37.52,32405.0
2024-11-19 14:00:00,37.51,37.58,37.49,37.5,42265.0,37.51,37.58,37.49,37.5,42265.0
2024-11-19 14:30:00,37.51,37.52,37.4,37.49,40852.0,37.51,37.52,37.4,37.49,40852.0
2024-11-19 15:00:00,37.5,37.65,37.45,37.61,39365.0,37.5,37.65,37.45,37.61,39365.0
2024-11-19 15:30:00,37.61,37.75,37.5,37.64,214998.0,37.61,37.75,37.5,37.64,214998.0
2024-11-20 09:30:00,37.45,37.84,36.94,37.62,130962.0,37.45,37.84,36.94,37.62,130962.0
2024-11-20 10:00:00,37.62,37.68,36.71,36.94,87752.0,37.62,37.68,36.71,36.94,87752.0
2024-11-20 10:30:00,36.98,37.2,36.77,37.13,58854.0,36.98,37.2,36.77,37.13,58854.0
2024-11-20 11:00:00,37.13,37.31,37.02,37.09,36779.0,37.13,37.31,37.02,37.09,36779.0
2024-11-20 11:30:00,37.06,37.15,36.98,37.05,38314.0,37.06,37.15,36.98,37.05,38314.0
2024-11-20 12:00:00,37.05,37.07,36.82,36.93,34310.0,37.05,37.07,36.82,36.93,34310.0
2024-11-20 12:30:00,36.91,36.94,36.77,36.84,38133.0,36.91,36.94,36.77,36.84,38133.0
2024-11-20 13:00:00,36.83,36.84,36.71,36.79,40016.0,36.83,36.84,36.71,36.79,40016.0
2024-11-20 13:30:00,36.8,36.81,36.71,36.74,41006.0,36.8,36.81,36.71,36.74,41006.0
2024-11-20 14:00:00,36.74,36.91,36.73,36.86,30123.0,36.74,36.91,36.73,36.86,30123.0
2024-11-20 14:30:00,36.88,36.93,36.83,36.88,47157.0,36.88,36.93,36.83,36.88,47157.0
2024-11-20 15:00:00,36.88,36.9,36.71,36.72,53213.0,36.88,36.9,36.71,36.72,53213.0
2024-11-20 15:30:00,36.72,36.93,36.71,36.92,267946.0,36.72,36.93,36.71,36.92,267946.0
2024-11-21 09:30:00,37.29,37.53,36.48,36.83,74309.0,37.29,37.53,36.48,36.83,74309.0
2024-11-21 10:00:00,36.81,36.92,36.53,36.67,101127.0,36.81,36.92,36.53,36.67,101127.0
2024-11-21 10:30:00,36.68,37.2,36.67,37.19,38628.0,36.68,37.2,36.67,37.19,38628.0
2024-11-21 11:00:00,37.16,37.19,36.93,36.98,51374.0,37.16,37.19,36.93,36.98,51374.0
2024-11-21 11:30:00,36.98,37.06,36.94,36.98,42634.0,36.98,37.06,36.94,36.98,42634.0
2024-11-21 12:00:00,36.98,37.13,36.96,37.12,29106.0,36.98,37.13,36.96,37.12,29106.0
2024-11-21 12:30:00,37.11,37.17,37.04,37.06,32554.0,37.11,37.17,37.04,37.06,32554.0
2024-11-21 13:00:00,37.06,37.23,37.04,37.18,42409.0,37.06,37.23,37.04,37.18,42409.0
2024-11-21 13:30:00,37.18,37.33,37.14,37.29,63691.0,37.18,37.33,37.14,37.29,63691.0
2024-11-21 14:00:00,37.29,37.42,37.25,37.3,46173.0,37.29,37.42,37.25,37.3,46173.0
2024-11-21 14:30:00,37.31,37.31,37.17,37.22,52458.0,37.31,37.31,37.17,37.22,52458.0
2024-11-21 15:00:00,37.23,37.36,37.23,37.3,37915.0,37.23,37.36,37.23,37.3,37915.0
2024-11-21 15:30:00,37.3,37.4,37.18,37.35,214660.0,37.3,37.4,37.18,37.35,214660.0
2024-11-22 09:30:00,38.25,39.05,38.01,38.89,159121.0,38.25,39.05,38.01,38.89,159121.0
2024-11-22 10:00:00,38.86,38.91,38.62,38.8,69881.0,38.86,38.91,38.62,38.8,69881.0
2024-11-22 10:30:00,38.84,39.1,38.81,38.94,66012.0,38.84,39.1,38.81,38.94,66012.0
2024-11-22 11:00:00,38.94,39.18,38.92,39.05,56386.0,38.94,39.18,38.92,39.05,56386.0
2024-11-22 11:30:00,39.03,39.15,38.97,39.12,36840.0,39.03,39.15,38.97,39.12,36840.0
2024-11-22 12:00:00,39.12,39.25,39.0,39.16,66077.0,39.12,39.25,39.0,39.16,66077.0
2024-11-22 12:30:00,39.16,39.18,38.85,38.86,35573.0,39.16,39.18,38.85,38.86,35573.0
2024-11-22 13:00:00,38.86,39.0,38.83,38.83,24873.0,38.86,39.0,38.83,38.83,24873.0
2024-11-22 13:30:00,38.84,38.95,38.82,38.94,27431.0,38.84,38.95,38.82,38.94,27431.0
2024-11-22 14:00:00,38.96,39.0,38.86,38.97,42101.0,38.96,39.0,38.86,38.97,42101.0
2024-11-22 14:30:00,38.97,39.04,38.82,39.0,53890.0,38.97,39.04,38.82,39.0,53890.0
2024-11-22 15:00:00,39.0,39.0,38.81,38.9,54361.0,39.0,39.0,38.81,38.9,54361.0
2024-11-22 15:30:00,38.9,39.17,38.85,38.97,252059.0,38.9,39.17,38.85,38.97,252059.0
2024-11-25 09:30:00,39.7,40.38,39.61,40.01,124882.0,39.7,40.38,39.61,40.01,124882.0
2024-11-25 10:00:00,40.02,40.59,39.97,40.54,135174.0,40.02,40.59,39.97,40.54,135174.0
2024-11-25 10:30:00,40.55,40.93,40.47,40.85,133901.0,40.55,40.93,40.47,40.85,133901.0
2024-11-25 11:00:00,40.85,40.85,40.63,40.72,130338.0,40.85,40.85,40.63,40.72,130338.0
2024-11-25 11:30:00,40.72,40.79,40.54,40.66,112129.0,40.72,40.79,40.54,40.66,112129.0
2024-11-25 12:00:00,40.66,40.71,40.29,40.31,59975.0,40.66,40.71,40.29,40.31,59975.0
2024-11-25 12:30:00,40.33,40.62,40.26,40.6,116880.0,40.33,40.62,40.26,40.6,116880.0
2024-11-25 13:00:00,40.6,40.77,40.54,40.72,62345.0,40.6,40.77,40.54,40.72,62345.0
2024-11-25 13:30:00,40.74,40.8,40.52,40.55,71310.0,40.74,40.8,40.52,40.55,71310.0
2024-11-25 14:00:00,40.55,40.81,40.54,40.8,75424.0,40.55,40.81,40.54,40.8,75424.0
2024-11-25 14:30:00,40.79,40.79,40.62,40.74,99077.0,40.79,40.79,40.62,40.74,99077.0
2024-11-25 15:00:00,40.73,40.91,40.65,40.89,104058.0,40.73,40.91,40.65,40.89,104058.0
2024-11-25 15:30:00,40.88,40.93,40.33,40.44,515918.0,40.88,40.93,40.33,40.44,515918.0
2024-11-26 09:30:00,39.63,40.22,39.34,39.78,285105.0,39.63,40.22,39.34,39.78,285105.0
2024-11-26 10:00:00,39.83,39.91,39.4,39.46,225407.0,39.83,39.91,39.4,39.46,225407.0
2024-11-26 10:30:00,39.46,39.62,39.22,39.39,156930.0,39.46,39.62,39.22,39.39,156930.0
2024-11-26 11:00:00,39.41,39.69,39.34,39.54,95745.0,39.41,39.69,39.34,39.54,95745.0
2024-11-26 11:30:00,39.52,39.6,39.38,39.49,158629.0,39.52,39.6,39.38,39.49,158629.0
2024-11-26 12:00:00,39.49,39.61,39.39,39.47,85022.0,39.49,39.61,39.39,39.47,85022.0
2024-11-26 12:30:00,39.47,39.71,39.45,39.68,79243.0,39.47,39.71,39.45,39.68,79243.0
2024-11-26 13:00:00,39.68,39.71,39.52,39.52,114323.0,39.68,39.71,39.52,39.52,114323.0
2024-11-26 13:30:00,39.52,39.64,39.48,39.48,128916.0,39.52,39.64,39.48,39.48,128916.0
2024-11-26 14:00:00,39.48,39.74,39.48,39.59,144972.0,39.48,39.74,39.48,39.59,144972.0
2024-11-26 14:30:00,39.59,39.72,39.53,39.63,160602.0,39.59,39.72,39.53,39.63,160602.0
2024-11-26 15:00:00,39.63,39.74,39.61,39.66,142620.0,39.63,39.74,39.61,39.66,142620.0
2024-11-26 15:30:00,39.67,40.22,39.6,40.14,706790.0,39.67,40.22,39.6,40.14,706790.0
2024-11-27 09:30:00,45.57,46.77,44.55,45.55,1254113.0,45.57,46.77,44.55,45.55,1254113.0
2024-11-27 10:00:00,45.53,46.29,45.15,46.2,758553.0,45.53,46.29,45.15,46.2,758553.0
2024-11-27 10:30:00,46.25,46.95,45.96,46.68,486412.0,46.25,46.95,45.96,46.68,486412.0
2024-11-27 11:00:00,46.69,47.44,46.04,46.07,557759.0,46.69,47.44,46.04,46.07,557759.0
2024-11-27 11:30:00,46.06,46.45,45.9,46.36,299044.0,46.06,46.45,45.9,46.36,299044.0
2024-11-27 12:00:00,46.35,46.4,46.07,46.29,186150.0,46.35,46.4,46.07,46.29,186150.0
2024-11-27 12:30:00,46.28,46.67,46.15,46.56,178956.0,46.28,46.67,46.15,46.56,178956.0
2024-11-27 13:00:00,46.57,47.12,46.49,47.04,205703.0,46.57,47.12,46.49,47.04,205703.0
2024-11-27 13:30:00,47.04,47.73,46.99,47.72,291350.0,47.04,47.73,46.99,47.72,291350.0
2024-11-27 14:00:00,47.72,47.98,47.39,47.69,339034.0,47.72,47.98,47.39,47.69,339034.0
2024-11-27 14:30:00,47.67,48.06,47.63,47.91,244616.0,47.67,48.06,47.63,47.91,244616.0
2024-11-27 15:00:00,47.94,47.98,47.51,47.65,315043.0,47.94,47.98,47.51,47.65,315043.0
2024-11-27 15:30:00,47.64,48.0,47.43,47.46,831209.0,47.64,48.0,47.43,47.46,831209.0
2024-11-29 09:30:00,47.69,48.88,47.61,48.26,166971.0,47.69,48.88,47.61,48.26,166971.0
2024-11-29 10:00:00,48.26,49.29,48.25,49.16,201062.0,48.26,49.29,48.25,49.16,201062.0
2024-11-29 10:30:00,49.16,49.48,48.77,48.78,195235.0,49.16,49.48,48.77,48.78,195235.0
2024-11-29 11:00:00,48.82,48.96,48.52,48.72,112588.0,48.82,48.96,48.52,48.72,112588.0
2024-11-29 11:30:00,48.71,49.2,48.68,49.15,100550.0,48.71,49.2,48.68,49.15,100550.0
2024-11-29 12:00:00,49.16,49.3,48.89,48.96,127353.0,49.16,49.3,48.89,48.96,127353.0
2024-11-29 12:30:00,48.96,49.07,48.56,48.75,404645.0,48.96,49.07,48.56,48.75,404645.0
2024-12-02 09:30:00,48.87,50.54,48.79,50.46,166146.0,48.87,50.54,48.79,50.46,166146.0
2024-12-02 10:00:00,50.44,50.91,50.22,50.75,295945.0,50.44,50.91,50.22,50.75,295945.0
2024-12-02 10:30:00,50.73,51.0,50.49,50.99,139206.0,50.73,51.0,50.49,50.99,139206.0
2024-12-02 11:00:00,50.96,51.38,50.93,51.11,200032.0,50.96,51.38,50.93,51.11,200032.0
2024-12-02 11:30:00,51.13,51.3,50.89,51.16,99282.0,51.13,51.3,50.89,51.16,99282.0
2024-12-02 12:00:00,51.14,51.35,51.13,51.29,74102.0,51.14,51.35,51.13,51.29,74102.0
2024-12-02 12:30:00,51.3,51.37,51.0,51.03,84447.0,51.3,51.37,51.0,51.03,84447.0
2024-12-02 13:00:00,51.03,51.21,50.95,50.99,68271.0,51.03,51.21,50.95,50.99,68271.0
2024-12-02 13:30:00,50.97,50.99,50.62,50.69,101844.0,50.97,50.99,50.62,50.69,101844.0
2024-12-02 14:00:00,50.7,50.88,50.46,50.49,161995.0,50.7,50.88,50.46,50.49,161995.0
2024-12-02 14:30:00,50.47,50.6,50.29,50.5,175990.0,50.47,50.6,50.29,50.5,175990.0
2024-12-02 15:00:00,50.51,50.57,50.37,50.56,150063.0,50.51,50.57,50.37,50.56,150063.0
2024-12-02 15:30:00,50.57,51.22,50.56,51.07,398594.0,50.57,51.22,50.56,51.07,398594.0
2024-12-03 09:30:00,50.97,51.3,50.56,50.86,115648.0,50.97,51.3,50.56,50.86,115648.0
2024-12-03 10:00:00,50.85,51.44,50.79,51.08,103890.0,50.85,51.44,50.79,51.08,103890.0
2024-12-03 10:30:00,51.1,51.4,50.92,51.13,74326.0,51.1,51.4,50.92,51.13,74326.0
2024-12-03 11:00:00,51.1,51.19,50.89,51.05,61722.0,51.1,51.19,50.89,51.05,61722.0
2024-12-03 11:30:00,51.05,51.31,50.97,51.05,74058.0,51.05,51.31,50.97,51.05,74058.0
2024-12-03 12:00:00,51.04,51.3,51.02,51.16,79716.0,51.04,51.3,51.02,51.16,79716.0
2024-12-03 12:30:00,51.16,51.2,51.0,51.04,45536.0,51.16,51.2,51.0,51.04,45536.0
2024-12-03 13:00:00,51.04,51.36,51.01,51.31,39526.0,51.04,51.36,51.01,51.31,39526.0
2024-12-03 13:30:00,51.31,51.49,51.17,51.31,59079.0,51.31,51.49,51.17,51.31,59079.0
2024-12-03 14:00:00,51.32,51.34,51.0,51.01,70135.0,51.32,51.34,51.0,51.01,70135.0
2024-12-03 14:30:00,51.03,51.2,50.97,51.12,60721.0,51.03,51.2,50.97,51.12,60721.0
2024-12-03 15:00:00,51.11,51.11,50.99,51.07,58864.0,51.11,51.11,50.99,51.07,58864.0
2024-12-03 15:30:00,51.07,51.12,50.62,50.72,399399.0,51.07,51.12,50.62,50.72,399399.0
2024-12-04 09:30:00,50.62,51.75,50.48,51.63,83030.0,50.62,51.75,50.48,51.63,83030.0
2024-12-04 10:00:00,51.56,52.28,51.56,52.14,150304.0,51.56,52.28,51.56,52.14,150304.0
2024-12-04 10:30:00,52.16,52.32,52.06,52.3,72124.0,52.16,52.32,52.06,52.3,72124.0
2024-12-04 11:00:00,52.28,52.43,51.91,52.09,58520.0,52.28,52.43,51.91,52.09,58520.0
2024-12-04 11:30:00,52.07,52.18,51.98,52.16,40810.0,52.07,52.18,51.98,52.16,40810.0
2024-12-04 12:00:00,52.16,52.32,52.05,52.3,37907.0,52.16,52.32,52.05,52.3,37907.0
2024-12-04 12:30:00,52.28,52.29,51.98,52.02,41320.0,52.28,52.29,51.98,52.02,41320.0
2024-12-04 13:00:00,52.04,52.19,51.92,52.01,27130.0,52.04,52.19,51.92,52.01,27130.0
2024-12-04 13:30:00,52.01,52.22,51.89,52.16,55068.0,52.01,52.22,51.89,52.16,55068.0
2024-12-04 14:00:00,52.15,52.34,52.15,52.34,43607.0,52.15,52.34,52.15,52.34,43607.0
2024-12-04 14:30:00,52.33,52.37,52.28,52.32,43513.0,52.33,52.37,52.28,52.32,43513.0
2024-12-04 15:00:00,52.33,52.49,52.21,52.23,71235.0,52.33,52.49,52.21,52.23,71235.0
2024-12-04 15:30:00,52.23,52.68,52.22,52.52,308075.0,52.23,52.68,52.22,52.52,308075.0
2024-12-05 09:30:00,52.01,52.12,50.92,51.54,101891.0,52.01,52.12,50.92,51.54,101891.0
2024-12-05 10:00:00,51.5,51.74,51.02,51.16,170845.0,51.5,51.74,51.02,51.16,170845.0
2024-12-05 10:30:00,51.13,51.27,50.85,50.85,161981.0,51.13,51.27,50.85,50.85,161981.0
2024-12-05 11:00:00,50.88,50.93,50.4,50.54,168137.0,50.88,50.93,50.4,50.54,168137.0
2024-12-05 11:30:00,50.54,50.74,50.44,50.65,61050.0,50.54,50.74,50.44,50.65,61050.0
2024-12-05 12:00:00,50.63,50.81,50.59,50.79,35866.0,50.63,50.81,50.59,50.79,35866.0
2024-12-05 12:30:00,50.8,50.92,50.76,50.8,32423.0,50.8,50.92,50.76,50.8,32423.0
2024-12-05 13:00:00,50.82,50.88,50.54,50.54,29632.0,50.82,50.88,50.54,50.54,29632.0
2024-12-05 13:30:00,50.53,50.84,50.45,50.47,62477.0,50.53,50.84,50.45,50.47,62477.0
2024-12-05 14:00:00,50.48,50.57,50.33,50.48,57093.0,50.48,50.57,50.33,50.48,57093.0
2024-12-05 14:30:00,50.49,50.61,50.43,50.57,63505.0,50.49,50.61,50.43,50.57,63505.0
2024-12-05 15:00:00,50.55,50.66,50.39,50.45,75800.0,50.55,50.66,50.39,50.45,75800.0
2024-12-05 15:30:00,50.45,50.91,50.45,50.66,405598.0,50.45,50.91,50.45,50.66,405598.0
2024-12-06 09:30:00,51.0,51.05,49.75,50.54,121789.0,51.0,51.05,49.75,50.54,121789.0
2024-12-06 10:00:00,50.54,50.92,50.44,50.59,62041.0,50.54,50.92,50.44,50.59,62041.0
2024-12-06 10:30:00,50.56,50.72,50.42,50.43,44333.0,50.56,50.72,50.42,50.43,44333.0
2024-12-06 11:00:00,50.41,50.44,50.1,50.24,49737.0,50.41,50.44,50.1,50.24,49737.0
2024-12-06 11:30:00,50.24,50.26,49.96,50.13,35155.0,50.24,50.26,49.96,50.13,35155.0
2024-12-06 12:00:00,50.12,50.13,49.95,49.99,33269.0,50.12,50.13,49.95,49.99,33269.0
2024-12-06 12:30:00,49.99,50.12,49.85,49.85,32644.0,49.99,50.12,49.85,49.85,32644.0
2024-12-06 13:00:00,49.86,49.88,49.72,49.78,35875.0,49.86,49.88,49.72,49.78,35875.0
2024-12-06 13:30:00,49.76,49.84,49.66,49.75,34274.0,49.76,49.84,49.66,49.75,34274.0
2024-12-06 14:00:00,49.75,49.88,49.53,49.58,69311.0,49.75,49.88,49.53,49.58,69311.0
2024-12-06 14:30:00,49.58,49.63,49.4,49.5,110490.0,49.58,49.63,49.4,49.5,110490.0
2024-12-06 15:00:00,49.5,49.73,49.49,49.62,64673.0,49.5,49.73,49.49,49.62,64673.0
2024-12-06 15:30:00,49.63,50.12,49.55,49.96,418739.0,49.63,50.12,49.55,49.96,418739.0
2024-12-09 09:30:00,50.2,50.37,50.07,50.07,43992.0,50.2,50.37,50.07,50.07,43992.0
2024-12-09 10:00:00,50.07,50.14,49.69,49.71,68376.0,50.07,50.14,49.69,49.71,68376.0
2024-12-09 10:30:00,49.68,49.86,49.25,49.35,47552.0,49.68,49.86,49.25,49.35,47552.0
2024-12-09 11:00:00,49.4,49.52,49.1,49.1,96932.0,49.4,49.52,49.1,49.1,96932.0
2024-12-09 11:30:00,49.08,49.35,49.08,49.22,93764.0,49.08,49.35,49.08,49.22,93764.0
2024-12-09 12:00:00,49.2,49.3,49.07,49.14,76501.0,49.2,49.3,49.07,49.14,76501.0
2024-12-09 12:30:00,49.12,49.43,49.0,49.21,64310.0,49.12,49.43,49.0,49.21,64310.0
2024-12-09 13:00:00,49.22,49.3,49.18,49.28,34454.0,49.22,49.3,49.18,49.28,34454.0
2024-12-09 13:30:00,49.3,49.37,49.23,49.27,39042.0,49.3,49.37,49.23,49.27,39042.0
2024-12-09 14:00:00,49.28,49.4,49.19,49.26,44911.0,49.28,49.4,49.19,49.26,44911.0
2024-12-09 14:30:00,49.25,49.42,49.25,49.33,37057.0,49.25,49.42,49.25,49.33,37057.0
2024-12-09 15:00:00,49.35,49.35,48.9,49.04,67476.0,49.35,49.35,48.9,49.04,67476.0
2024-12-09 15:30:00,49.05,49.26,48.81,49.22,330909.0,49.05,49.26,48.81,49.22,330909.0
2024-12-10 09:30:00,49.36,49.65,48.96,49.06,75131.0,49.36,49.65,48.96,49.06,75131.0
2024-12-10 10:00:00,49.1,49.78,48.98,49.41,106195.0,49.1,49.78,48.98,49.41,106195.0
2024-12-10 10:30:00,49.41,50.04,49.39,50.0,81325.0,49.41,50.04,49.39,50.0,81325.0
2024-12-10 11:00:00,50.0,50.47,49.98,50.3,61456.0,50.0,50.47,49.98,50.3,61456.0
2024-12-10 11:30:00,50.29,50.29,50.11,50.2,53212.0,50.29,50.29,50.11,50.2,53212.0
2024-12-10 12:00:00,50.22,50.28,50.07,50.15,43867.0,50.22,50.28,50.07,50.15,43867.0
2024-12-10 12:30:00,50.13,50.23,50.09,50.14,55012.0,50.13,50.23,50.09,50.14,55012.0
2024-12-10 13:00:00,50.13,50.36,50.08,50.27,37500.0,50.13,50.36,50.08,50.27,37500.0
2024-12-10 13:30:00,50.25,50.5,50.22,50.37,41567.0,50.25,50.5,50.22,50.37,41567.0
2024-12-10 14:00:00,50.37,50.78,50.34,50.77,79086.0,50.37,50.78,50.34,50.77,79086.0
2024-12-10 14:30:00,50.76,50.76,50.47,50.53,45121.0,50.76,50.76,50.47,50.53,45121.0
2024-12-10 15:00:00,50.54,50.59,50.45,50.5,41326.0,50.54,50.59,50.45,50.5,41326.0
2024-12-10 15:30:00,50.48,50.61,50.34,50.56,192144.0,50.48,50.61,50.34,50.56,192144.0
2024-12-11 09:30:00,50.55,51.11,50.42,50.71,75659.0,50.55,51.11,50.42,50.71,75659.0
2024-12-11 10:00:00,50.71,51.28,50.64,51.17,64253.0,50.71,51.28,50.64,51.17,64253.0
2024-12-11 10:30:00,51.09,51.43,51.02,51.18,44917.0,51.09,51.43,51.02,51.18,44917.0
2024-12-11 11:00:00,51.18,51.36,50.99,51.24,55024.0,51.18,51.36,50.99,51.24,55024.0
2024-12-11 11:30:00,51.27,51.47,51.17,51.47,38831.0,51.27,51.47,51.17,51.47,38831.0
2024-12-11 12:00:00,51.48,51.5,51.32,51.39,51327.0,51.48,51.5,51.32,51.39,51327.0
2024-12-11 12:30:00,51.37,51.48,51.23,51.26,39100.0,51.37,51.48,51.23,51.26,39100.0
2024-12-11 13:00:00,51.26,51.39,51.25,51.39,22727.0,51.26,51.39,51.25,51.39,22727.0
2024-12-11 13:30:00,51.39,51.42,51.29,51.34,25232.0,51.39,51.42,51.29,51.34,25232.0
2024-12-11 14:00:00,51.35,51.38,51.17,51.23,30923.0,51.35,51.38,51.17,51.23,30923.0
2024-12-11 14:30:00,51.2,51.25,51.11,51.25,46508.0,51.2,51.25,51.11,51.25,46508.0
2024-12-11 15:00:00,51.25,51.3,51.01,51.03,50586.0,51.25,51.3,51.01,51.03,50586.0
2024-12-11 15:30:00,51.01,51.58,50.99,51.58,252344.0,51.01,51.58,50.99,51.58,252344.0
2024-12-12 09:30:00,51.54,51.54,50.85,51.07,49399.0,51.54,51.54,50.85,51.07,49399.0
2024-12-12 10:00:00,51.04,51.33,50.94,51.09,51731.0,51.04,51.33,50.94,51.09,51731.0
2024-12-12 10:30:00,51.09,51.13,50.87,50.95,44543.0,51.09,51.13,50.87,50.95,44543.0
2024-12-12 11:00:00,50.96,50.96,50.8,50.94,31382.0,50.96,50.96,50.8,50.94,31382.0
2024-12-12 11:30:00,50.95,51.09,50.93,51.01,22307.0,50.95,51.09,50.93,51.01,22307.0
2024-12-12 12:00:00,51.01,51.25,50.98,51.21,35239.0,51.01,51.25,50.98,51.21,35239.0
2024-12-12 12:30:00,51.21,51.32,51.08,51.25,63476.0,51.21,51.32,51.08,51.25,63476.0
2024-12-12 13:00:00,51.24,51.86,51.24,51.86,67613.0,51.24,51.86,51.24,51.86,67613.0
2024-12-12 13:30:00,51.85,51.91,51.78,51.87,46593.0,51.85,51.91,51.78,51.87,46593.0
2024-12-12 14:00:00,51.88,51.98,51.82,51.95,49474.0,51.88,51.98,51.82,51.95,49474.0
2024-12-12 14:30:00,51.95,52.11,51.9,52.05,68402.0,51.95,52.11,51.9,52.05,68402.0
2024-12-12 15:00:00,52.07,52.08,51.51,51.55,96631.0,52.07,52.08,51.51,51.55,96631.0
2024-12-12 15:30:00,51.55,51.79,51.54,51.79,247044.0,51.55,51.79,51.54,51.79,247044.0
2024-12-13 09:30:00,51.97,52.86,51.58,52.09,90509.0,51.97,52.86,51.58,52.09,90509.0
2024-12-13 10:00:00,52.19,52.62,51.98,52.16,64903.0,52.19,52.62,51.98,52.16,64903.0
2024-12-13 10:30:00,52.17,52.27,52.03,52.12,31200.0,52.17,52.27,52.03,52.12,31200.0
2024-12-13 11:00:00,52.12,52.54,52.09,52.54,38048.0,52.12,52.54,52.09,52.54,38048.0
2024-12-13 11:30:00,52.54,52.7,52.31,52.44,77290.0,52.54,52.7,52.31,52.44,77290.0
2024-12-13 12:00:00,52.41,52.61,52.26,52.56,50525.0,52.41,52.61,52.26,52.56,50525.0
2024-12-13 12:30:00,52.56,52.67,52.56,52.59,39569.0,52.56,52.67,52.56,52.59,39569.0
2024-12-13 13:00:00,52.59,52.63,52.45,52.49,39766.0,52.59,52.63,52.45,52.49,39766.0
2024-12-13 13:30:00,52.49,52.57,52.4,52.5,39059.0,52.49,52.57,52.4,52.5,39059.0
2024-12-13 14:00:00,52.52,52.54,52.4,52.5,43768.0,52.52,52.54,52.4,52.5,43768.0
2024-12-13 14:30:00,52.52,52.56,52.23,52.42,38523.0,52.52,52.56,52.23,52.42,38523.0
2024-12-13 15:00:00,52.39,52.54,52.31,52.49,33831.0,52.39,52.54,52.31,52.49,33831.0
2024-12-13 15:30:00,52.49,52.56,52.28,52.45,302686.0,52.49,52.56,52.28,52.45,302686.0
2024-12-16 09:30:00,52.72,54.1,52.7,53.83,159351.0,52.72,54.1,52.7,53.83,159351.0
2024-12-16 10:00:00,53.86,54.7,53.86,54.69,78837.0,53.86,54.7,53.86,54.69,78837.0
2024-12-16 10:30:00,54.7,54.9,54.6,54.74,45452.0,54.7,54.9,54.6,54.74,45452.0
2024-12-16 11:00:00,54.73,54.88,54.47,54.69,56861.0,54.73,54.88,54.47,54.69,56861.0
2024-12-16 11:30:00,54.68,55.07,54.64,54.98,73879.0,54.68,55.07,54.64,54.98,73879.0
2024-12-16 12:00:00,54.95,55.0,54.74,54.92,34613.0,54.95,55.0,54.74,54.92,34613.0
2024-12-16 12:30:00,54.92,55.21,54.85,55.09,85008.0,54.92,55.21,54.85,55.09,85008.0
2024-12-16 13:00:00,55.09,55.18,54.78,54.85,149762.0,55.09,55.18,54.78,54.85,149762.0
2024-12-16 13:30:00,54.82,54.95,54.62,54.82,47514.0,54.82,54.95,54.62,54.82,47514.0
2024-12-16 14:00:00,54.85,54.91,54.77,54.83,32951.0,54.85,54.91,54.77,54.83,32951.0
2024-12-16 14:30:00,54.85,54.98,54.81,54.91,36320.0,54.85,54.98,54.81,54.91,36320.0
2024-12-16 15:00:00,54.9,55.12,54.77,55.09,51004.0,54.9,55.12,54.77,55.09,51004.0
2024-12-16 15:30:00,55.1,55.12,54.68,54.7,269978.0,55.1,55.12,54.68,54.7,269978.0
2024-12-17 09:30:00,54.7,55.01,54.46,54.88,54251.0,54.7,55.01,54.46,54.88,54251.0
2024-12-17 10:00:00,54.81,54.93,54.66,54.76,52632.0,54.81,54.93,54.66,54.76,52632.0
2024-12-17 10:30:00,54.74,55.34,54.73,55.19,65732.0,54.74,55.34,54.73,55.19,65732.0
2024-12-17 11:00:00,55.22,55.52,55.08,55.25,77735.0,55.22,55.52,55.08,55.25,77735.0
2024-12-17 11:30:00,55.23,55.54,55.05,55.49,107690.0,55.23,55.54,55.05,55.49,107690.0
2024-12-17 12:00:00,55.46,55.67,55.38,55.55,80571.0,55.46,55.67,55.38,55.55,80571.0
2024-12-17 12:30:00,55.55,55.8,55.38,55.72,56861.0,55.55,55.8,55.38,55.72,56861.0
2024-12-17 13:00:00,55.72,55.78,55.48,55.5,33982.0,55.72,55.78,55.48,55.5,33982.0
2024-12-17 13:30:00,55.51,55.7,55.48,55.62,38676.0,55.51,55.7,55.48,55.62,38676.0
2024-12-17 14:00:00,55.6,55.63,55.42,55.57,88049.0,55.6,55.63,55.42,55.57,88049.0
2024-12-17 14:30:00,55.56,55.57,55.24,55.37,42729.0,55.56,55.57,55.24,55.37,42729.0
2024-12-17 15:00:00,55.36,55.36,55.11,55.16,63162.0,55.36,55.36,55.11,55.16,63162.0
2024-12-17 15:30:00,55.15,55.29,55.11,55.16,220132.0,55.15,55.29,55.11,55.16,220132.0
2024-12-18 09:30:00,55.05,55.42,54.89,55.07,50047.0,55.05,55.42,54.89,55.07,50047.0
2024-12-18 10:00:00,55.11,55.11,54.33,54.49,49813.0,55.11,55.11,54.33,54.49,49813.0
2024-12-18 10:30:00,54.46,54.8,54.37,54.78,48920.0,54.46,54.8,54.37,54.78,48920.0
2024-12-18 11:00:00,54.75,54.79,54.53,54.61,29413.0,54.75,54.79,54.53,54.61,29413.0
2024-12-18 11:30:00,54.62,54.62,54.24,54.3,20569.0,54.62,54.62,54.24,54.3,20569.0
2024-12-18 12:00:00,54.31,54.51,54.31,54.41,17286.0,54.31,54.51,54.31,54.41,17286.0
2024-12-18 12:30:00,54.41,54.44,54.24,54.35,19577.0,54.41,54.44,54.24,54.35,19577.0
2024-12-18 13:00:00,54.34,54.54,54.27,54.48,37493.0,54.34,54.54,54.27,54.48,37493.0
2024-12-18 13:30:00,54.47,54.56,54.38,54.56,24700.0,54.47,54.56,54.38,54.56,24700.0
2024-12-18 14:00:00,54.54,54.79,53.96,53.97,96772.0,54.54,54.79,53.96,53.97,96772.0
2024-12-18 14:30:00,53.98,54.16,53.51,53.58,77287.0,53.98,54.16,53.51,53.58,77287.0
2024-12-18 15:00:00,53.58,53.66,53.26,53.3,143293.0,53.58,53.66,53.26,53.3,143293.0
2024-12-18 15:30:00,53.31,53.33,52.53,53.0,273795.0,53.31,53.33,52.53,53.0,273795.0
2024-12-19 09:30:00,53.89,54.49,53.36,54.33,57658.0,53.89,54.49,53.36,54.33,57658.0
2024-12-19 10:00:00,54.36,54.52,53.75,53.75,101968.0,54.36,54.52,53.75,53.75,101968.0
2024-12-19 10:30:00,53.77,54.15,53.72,53.88,61979.0,53.77,54.15,53.72,53.88,61979.0
2024-12-19 11:00:00,53.86,53.95,53.33,53.93,105624.0,53.86,53.95,53.33,53.93,105624.0
2024-12-19 11:30:00,53.93,54.0,53.54,53.63,87815.0,53.93,54.0,53.54,53.63,87815.0
2024-12-19 12:00:00,53.65,53.69,53.2,53.23,28693.0,53.65,53.69,53.2,53.23,28693.0
2024-12-19 12:30:00,53.2,53.24,53.11,53.17,11545.0,53.2,53.24,53.11,53.17,11545.0
2024-12-19 13:00:00,53.16,53.18,52.99,53.05,16075.0,53.16,53.18,52.99,53.05,16075.0
2024-12-19 13:30:00,53.05,53.5,53.01,53.44,131239.0,53.05,53.5,53.01,53.44,131239.0
2024-12-19 14:00:00,53.4,53.6,53.38,53.53,53086.0,53.4,53.6,53.38,53.53,53086.0
2024-12-19 14:30:00,53.55,53.75,53.41,53.56,40433.0,53.55,53.75,53.41,53.56,40433.0
2024-12-19 15:00:00,53.58,54.18,53.57,53.99,131425.0,53.58,54.18,53.57,53.99,131425.0
2024-12-19 15:30:00,53.99,54.19,53.69,53.7,125487.0,53.99,54.19,53.69,53.7,125487.0
2024-12-20 09:30:00,53.14,54.52,52.77,54.47,134317.0,53.14,54.52,52.77,54.47,134317.0
2024-12-20 10:00:00,54.51,54.8,54.04,54.52,108617.0,54.51,54.8,54.04,54.52,108617.0
2024-12-20 10:30:00,54.57,55.24,54.5,55.1,81744.0,54.57,55.24,54.5,55.1,81744.0
2024-12-20 11:00:00,55.13,55.39,55.1,55.27,68385.0,55.13,55.39,55.1,55.27,68385.0
2024-12-20 11:30:00,55.3,55.61,55.23,55.61,39826.0,55.3,55.61,55.23,55.61,39826.0
2024-12-20 12:00:00,55.61,55.75,55.33,55.75,51009.0,55.61,55.75,55.33,55.75,51009.0
2024-12-20 12:30:00,55.71,55.75,55.44,55.61,35688.0,55.71,55.75,55.44,55.61,35688.0
2024-12-20 13:00:00,55.61,55.62,55.4,55.43,31866.0,55.61,55.62,55.4,55.43,31866.0
2024-12-20 13:30:00,55.43,55.58,55.37,55.56,28554.0,55.43,55.58,55.37,55.56,28554.0
2024-12-20 14:00:00,55.58,55.83,55.51,55.77,45150.0,55.58,55.83,55.51,55.77,45150.0
2024-12-20 14:30:00,55.77,55.94,55.75,55.93,55528.0,55.77,55.94,55.75,55.93,55528.0
2024-12-20 15:00:00,55.96,55.99,55.63,55.81,47370.0,55.96,55.99,55.63,55.81,47370.0
2024-12-20 15:30:00,55.83,55.85,54.98,55.09,259122.0,55.83,55.85,54.98,55.09,259122.0
2024-12-23 09:30:00,55.21,55.49,54.93,55.03,72495.0,55.21,55.49,54.93,55.03,72495.0
2024-12-23 10:00:00,54.99,54.99,54.14,54.45,68458.0,54.99,54.99,54.14,54.45,68458.0
2024-12-23 10:30:00,54.46,54.49,54.21,54.27,30444.0,54.46,54.49,54.21,54.27,30444.0
2024-12-23 11:00:00,54.27,54.49,54.27,54.43,27007.0,54.27,54.49,54.27,54.43,27007.0
2024-12-23 11:30:00,54.43,54.82,54.36,54.82,25590.0,54.43,54.82,54.36,54.82,25590.0
2024-12-23 12:00:00,54.85,54.99,54.54,54.66,33853.0,54.85,54.99,54.54,54.66,33853.0
2024-12-23 12:30:00,54.66,54.86,54.5,54.83,16287.0,54.66,54.86,54.5,54.83,16287.0
2024-12-23 13:00:00,54.83,54.92,54.65,54.66,18627.0,54.83,54.92,54.65,54.66,18627.0
2024-12-23 13:30:00,54.66,54.69,54.5,54.56,20222.0,54.66,54.69,54.5,54.56,20222.0
2024-12-23 14:00:00,54.57,54.59,54.48,54.49,22353.0,54.57,54.59,54.48,54.49,22353.0
2024-12-23 14:30:00,54.51,54.77,54.48,54.71,29974.0,54.51,54.77,54.48,54.71,29974.0
2024-12-23 15:00:00,54.62,54.82,54.56,54.82,25893.0,54.62,54.82,54.56,54.82,25893.0
2024-12-23 15:30:00,54.79,54.8,54.48,54.65,140896.0,54.79,54.8,54.48,54.65,140896.0
2024-12-24 09:30:00,54.73,54.81,54.41,54.42,53175.0,54.73,54.81,54.41,54.42,53175.0
2024-12-24 10:00:00,54.41,54.57,54.25,54.51,32976.0,54.41,54.57,54.25,54.51,32976.0
2024-12-24 10:30:00,54.51,54.67,54.44,54.66,31554.0,54.51,54.67,54.44,54.66,31554.0
2024-12-24 11:00:00,54.63,54.71,54.44,54.45,26123.0,54.63,54.71,54.44,54.45,26123.0
2024-12-24 11:30:00,54.45,54.6,54.43,54.53,26862.0,54.45,54.6,54.43,54.53,26862.0
2024-12-24 12:00:00,54.53,54.63,54.47,54.53,18774.0,54.53,54.63,54.47,54.53,18774.0
2024-12-24 12:30:00,54.51,54.73,54.45,54.56,107914.0,54.51,54.73,54.45,54.56,107914.0
2024-12-26 09:30:00,54.23,55.78,54.15,55.38,63452.0,54.23,55.78,54.15,55.38,63452.0
2024-12-26 10:00:00,55.44,55.91,55.44,55.83,25820.0,55.44,55.91,55.44,55.83,25820.0
2024-12-26 10:30:00,55.81,55.88,55.49,55.81,73215.0,55.81,55.88,55.49,55.81,73215.0
2024-12-26 11:00:00,55.76,55.98,55.66,55.86,33046.0,55.76,55.98,55.66,55.86,33046.0
2024-12-26 11:30:00,55.83,55.86,55.76,55.81,21877.0,55.83,55.86,55.76,55.81,21877.0
2024-12-26 12:00:00,55.8,55.93,55.78,55.81,21946.0,55.8,55.93,55.78,55.81,21946.0
2024-12-26 12:30:00,55.84,56.04,55.78,55.78,27618.0,55.84,56.04,55.78,55.78,27618.0
2024-12-26 13:00:00,55.79,56.06,55.78,55.95,34050.0,55.79,56.06,55.78,55.95,34050.0
2024-12-26 13:30:00,55.9,55.97,55.83,55.89,30180.0,55.9,55.97,55.83,55.89,30180.0
2024-12-26 14:00:00,55.89,55.89,55.71,55.81,32892.0,55.89,55.89,55.71,55.81,32892.0
2024-12-26 14:30:00,55.82,55.84,55.73,55.78,22481.0,55.82,55.84,55.73,55.78,22481.0
2024-12-26 15:00:00,55.76,55.85,55.63,55.84,46142.0,55.76,55.85,55.63,55.84,46142.0
2024-12-26 15:30:00,55.84,55.93,55.67,55.72,180514.0,55.84,55.93,55.67,55.72,180514.0
2024-12-27 09:30:00,55.57,56.37,55.57,56.33,99286.0,55.57,56.37,55.57,56.33,99286.0
2024-12-27 10:00:00,56.33,56.33,55.57,55.68,76121.0,56.33,56.33,55.57,55.68,76121.0
2024-12-27 10:30:00,55.69,55.99,55.56,55.98,32280.0,55.69,55.99,55.56,55.98,32280.0
2024-12-27 11:00:00,55.94,55.96,55.69,55.83,21005.0,55.94,55.96,55.69,55.83,21005.0
2024-12-27 11:30:00,55.8,55.88,55.44,55.53,17176.0,55.8,55.88,55.44,55.53,17176.0
2024-12-27 12:00:00,55.51,55.56,55.46,55.55,9077.0,55.51,55.56,55.46,55.55,9077.0
2024-12-27 12:30:00,55.57,55.64,55.5,55.61,9903.0,55.57,55.64,55.5,55.61,9903.0
2024-12-27 13:00:00,55.59,55.73,55.58,55.72,8333.0,55.59,55.73,55.58,55.72,8333.0
2024-12-27 13:30:00,55.68,55.76,55.67,55.75,8483.0,55.68,55.76,55.67,55.75,8483.0
2024-12-27 14:00:00,55.77,55.84,55.71,55.77,19352.0,55.77,55.84,55.71,55.77,19352.0
2024-12-27 14:30:00,55.78,55.9,55.74,55.86,14467.0,55.78,55.9,55.74,55.86,14467.0
2024-12-27 15:00:00,55.84,55.84,55.58,55.66,13741.0,55.84,55.84,55.58,55.66,13741.0
2024-12-27 15:30:00,55.65,55.89,55.58,55.81,144203.0,55.65,55.89,55.58,55.81,144203.0
2024-12-30 09:30:00,54.43,55.12,54.43,54.62,95517.0,54.43,55.12,54.43,54.62,95517.0
2024-12-30 10:00:00,54.6,54.82,54.38,54.64,101138.0,54.6,54.82,54.38,54.64,101138.0
2024-12-30 10:30:00,54.6,55.26,54.56,55.21,51629.0,54.6,55.26,54.56,55.21,51629.0
2024-12-30 11:00:00,55.22,55.52,55.18,55.46,34518.0,55.22,55.52,55.18,55.46,34518.0
2024-12-30 11:30:00,55.46,55.78,55.42,55.72,28767.0,55.46,55.78,55.42,55.72,28767.0
2024-12-30 12:00:00,55.75,56.03,55.72,55.73,114454.0,55.75,56.03,55.72,55.73,114454.0
2024-12-30 12:30:00,55.73,55.98,55.67,55.74,73781.0,55.73,55.98,55.67,55.74,73781.0
2024-12-30 13:00:00,55.71,55.78,55.46,55.67,38900.0,55.71,55.78,55.46,55.67,38900.0
2024-12-30 13:30:00,55.61,55.69,55.41,55.41,58091.0,55.61,55.69,55.41,55.41,58091.0
2024-12-30 14:00:00,55.43,55.44,55.16,55.18,53892.0,55.43,55.44,55.16,55.18,53892.0
2024-12-30 14:30:00,55.18,55.37,55.18,55.28,71612.0,55.18,55.37,55.18,55.28,71612.0
2024-12-30 15:00:00,55.28,55.28,55.08,55.19,54620.0,55.28,55.28,55.08,55.19,54620.0
2024-12-30 15:30:00,55.19,55.35,55.09,55.17,211027.0,55.19,55.35,55.09,55.17,211027.0
2024-12-31 09:30:00,55.73,56.01,55.18,55.25,19588.0,55.73,56.01,55.18,55.25,19588.0
2024-12-31 10:00:00,55.25,55.41,55.04,55.25,53847.0,55.25,55.41,55.04,55.25,53847.0
2024-12-31 10:30:00,55.28,55.28,54.87,54.87,33015.0,55.28,55.28,54.87,54.87,33015.0
2024-12-31 11:00:00,54.87,54.92,54.7,54.7,16499.0,54.87,54.92,54.7,54.7,16499.0
2024-12-31 11:30:00,54.67,54.86,54.62,54.82,41804.0,54.67,54.86,54.62,54.82,41804.0
2024-12-31 12:00:00,54.84,54.89,54.69,54.72,16524.0,54.84,54.89,54.69,54.72,16524.0
2024-12-31 12:30:00,54.72,54.96,54.53,54.96,25901.0,54.72,54.96,54.53,54.96,25901.0
2024-12-31 13:00:00,54.97,55.0,54.63,54.66,68909.0,54.97,55.0,54.63,54.66,68909.0
2024-12-31 13:30:00,54.64,54.96,54.62,54.76,24096.0,54.64,54.96,54.62,54.76,24096.0
2024-12-31 14:00:00,54.73,54.82,54.58,54.63,21559.0,54.73,54.82,54.58,54.63,21559.0
2024-12-31 14:30:00,54.63,54.64,54.46,54.59,50106.0,54.63,54.64,54.46,54.59,50106.0
2024-12-31 15:00:00,54.59,54.65,54.49,54.6,47665.0,54.59,54.65,54.49,54.6,47665.0
2024-12-31 15:30:00,54.61,54.93,54.5,54.88,213494.0,54.61,54.93,54.5,54.88,213494.0
2025-01-02 09:30:00,55.14,56.48,55.01,56.31,126653.0,55.14,56.48,55.01,56.31,126653.0
2025-01-02 10:00:00,56.44,56.48,55.81,55.87,136277.0,56.44,56.48,55.81,55.87,136277.0
2025-01-02 10:30:00,55.82,56.21,55.75,56.21,54479.0,55.82,56.21,55.75,56.21,54479.0
2025-01-02 11:00:00,56.18,56.41,56.02,56.3,48626.0,56.18,56.41,56.02,56.3,48626.0
2025-01-02 11:30:00,56.34,56.41,56.19,56.26,47633.0,56.34,56.41,56.19,56.26,47633.0
2025-01-02 12:00:00,56.26,56.79,56.09,56.43,74791.0,56.26,56.79,56.09,56.43,74791.0
2025-01-02 12:30:00,56.43,56.5,56.13,56.45,66103.0,56.43,56.5,56.13,56.45,66103.0
2025-01-02 13:00:00,56.46,56.47,56.12,56.25,76624.0,56.46,56.47,56.12,56.25,76624.0
2025-01-02 13:30:00,56.25,56.25,56.03,56.25,59850.0,56.25,56.25,56.03,56.25,59850.0
2025-01-02 14:00:00,56.23,56.41,56.21,56.4,47853.0,56.23,56.41,56.21,56.4,47853.0
2025-01-02 14:30:00,56.4,56.72,56.29,56.45,76924.0,56.4,56.72,56.29,56.45,76924.0
2025-01-02 15:00:00,56.45,56.95,56.44,56.92,70835.0,56.45,56.95,56.44,56.92,70835.0
2025-01-02 15:30:00,56.93,57.0,56.66,56.83,301636.0,56.93,57.0,56.66,56.83,301636.0
2025-01-03 09:30:00,57.34,57.34,55.79,55.81,110024.0,57.34,57.34,55.79,55.81,110024.0
2025-01-03 10:00:00,55.84,57.23,55.83,57.21,29215.0,55.84,57.23,55.83,57.21,29215.0
2025-01-03 10:30:00,57.22,57.59,57.2,57.3,36003.0,57.22,57.59,57.2,57.3,36003.0
2025-01-03 11:00:00,57.27,57.48,57.07,57.09,39546.0,57.27,57.48,57.07,57.09,39546.0
2025-01-03 11:30:00,57.09,57.55,57.09,57.55,38697.0,57.09,57.55,57.09,57.55,38697.0
2025-01-03 12:00:00,57.51,57.66,57.4,57.43,37341.0,57.51,57.66,57.4,57.43,37341.0
2025-01-03 12:30:00,57.45,57.76,57.41,57.72,56844.0,57.45,57.76,57.41,57.72,56844.0
2025-01-03 13:00:00,57.72,57.76,57.51,57.56,45424.0,57.72,57.76,57.51,57.56,45424.0
2025-01-03 13:30:00,57.56,57.64,57.39,57.54,55683.0,57.56,57.64,57.39,57.54,55683.0
2025-01-03 14:00:00,57.53,57.61,57.45,57.52,29920.0,57.53,57.61,57.45,57.52,29920.0
2025-01-03 14:30:00,57.51,57.64,57.46,57.5,42746.0,57.51,57.64,57.46,57.5,42746.0
2025-01-03 15:00:00,57.48,57.59,57.33,57.48,72804.0,57.48,57.59,57.33,57.48,72804.0
2025-01-03 15:30:00,57.47,57.62,57.3,57.53,197041.0,57.47,57.62,57.3,57.53,197041.0
2025-01-06 09:30:00,57.39,57.8,56.5,57.8,163852.0,57.39,57.8,56.5,57.8,163852.0
2025-01-06 10:00:00,57.74,57.85,57.54,57.85,54253.0,57.74,57.85,57.54,57.85,54253.0
2025-01-06 10:30:00,57.8,57.95,57.61,57.67,52084.0,57.8,57.95,57.61,57.67,52084.0
2025-01-06 11:00:00,57.67,58.13,57.67,58.06,70071.0,57.67,58.13,57.67,58.06,70071.0
2025-01-06 11:30:00,58.1,58.28,58.0,58.02,48400.0,58.1,58.28,58.0,58.02,48400.0
2025-01-06 12:00:00,58.0,58.0,57.66,57.82,37859.0,58.0,58.0,57.66,57.82,37859.0
2025-01-06 12:30:00,57.81,58.05,57.81,58.04,48421.0,57.81,58.05,57.81,58.04,48421.0
2025-01-06 13:00:00,58.01,58.05,57.82,57.99,37022.0,58.01,58.05,57.82,57.99,37022.0
2025-01-06 13:30:00,58.0,58.02,57.74,57.74,43467.0,58.0,58.02,57.74,57.74,43467.0
2025-01-06 14:00:00,57.76,57.85,57.65,57.81,39730.0,57.76,57.85,57.65,57.81,39730.0
2025-01-06 14:30:00,57.79,57.93,57.75,57.83,39771.0,57.79,57.93,57.75,57.83,39771.0
2025-01-06 15:00:00,57.84,58.0,57.78,57.98,49572.0,57.84,58.0,57.78,57.98,49572.0
2025-01-06 15:30:00,57.99,58.54,57.98,58.48,349950.0,57.99,58.54,57.98,58.48,349950.0
2025-01-07 09:30:00,58.59,59.05,57.78,57.87,82093.0,58.59,59.05,57.78,57.87,82093.0
2025-01-07 10:00:00,57.74,57.78,56.79,56.79,62425.0,57.74,57.78,56.79,56.79,62425.0
2025-01-07 10:30:00,56.83,57.18,56.52,57.11,54209.0,56.83,57.18,56.52,57.11,54209.0
2025-01-07 11:00:00,57.11,57.41,57.1,57.22,43959.0,57.11,57.41,57.1,57.22,43959.0
2025-01-07 11:30:00,57.24,57.24,56.67,56.75,24637.0,57.24,57.24,56.67,56.75,24637.0
2025-01-07 12:00:00,56.77,56.97,56.61,56.93,28959.0,56.77,56.97,56.61,56.93,28959.0
2025-01-07 12:30:00,56.91,57.27,56.8,57.27,33486.0,56.91,57.27,56.8,57.27,33486.0
2025-01-07 13:00:00,57.26,57.39,57.1,57.25,39966.0,57.26,57.39,57.1,57.25,39966.0
2025-01-07 13:30:00,57.25,57.31,57.01,57.05,42794.0,57.25,57.31,57.01,57.05,42794.0
2025-01-07 14:00:00,57.04,57.09,56.9,57.04,29595.0,57.04,57.09,56.9,57.04,29595.0
2025-01-07 14:30:00,57.03,57.08,56.95,56.96,29967.0,57.03,57.08,56.95,56.96,29967.0
2025-01-07 15:00:00,56.97,56.97,56.8,56.84,37622.0,56.97,56.97,56.8,56.84,37622.0
2025-01-07 15:30:00,56.82,56.98,56.65,56.66,214201.0,56.82,56.98,56.65,56.66,214201.0
2025-01-08 09:30:00,56.42,56.73,55.55,55.67,91086.0,56.42,56.73,55.55,55.67,91086.0
2025-01-08 10:00:00,55.81,56.03,55.59,55.59,76316.0,55.81,56.03,55.59,55.59,76316.0
2025-01-08 10:30:00,55.59,55.87,55.45,55.82,31069.0,55.59,55.87,55.45,55.82,31069.0
2025-01-08 11:00:00,55.82,56.08,55.73,55.91,20844.0,55.82,56.08,55.73,55.91,20844.0
2025-01-08 11:30:00,55.91,56.13,55.86,56.01,23990.0,55.91,56.13,55.86,56.01,23990.0
2025-01-08 12:00:00,56.0,56.03,55.67,55.7,25877.0,56.0,56.03,55.67,55.7,25877.0
2025-01-08 12:30:00,55.71,55.95,55.6,55.9,18180.0,55.71,55.95,55.6,55.9,18180.0
2025-01-08 13:00:00,55.93,56.22,55.92,56.08,21115.0,55.93,56.22,55.92,56.08,21115.0
2025-01-08 13:30:00,56.06,56.23,55.95,56.11,16487.0,56.06,56.23,55.95,56.11,16487.0
2025-01-08 14:00:00,56.1,56.49,56.09,56.34,18549.0,56.1,56.49,56.09,56.34,18549.0
2025-01-08 14:30:00,56.33,56.78,56.19,56.78,92947.0,56.33,56.78,56.19,56.78,92947.0
2025-01-08 15:00:00,56.79,57.51,56.72,57.17,297963.0,56.79,57.51,56.72,57.17,297963.0
2025-01-08 15:30:00,57.14,57.36,57.0,57.08,149357.0,57.14,57.36,57.0,57.08,149357.0
2025-01-10 09:30:00,57.68,58.14,56.84,57.26,215876.0,57.68,58.14,56.84,57.26,215876.0
2025-01-10 10:00:00,57.27,57.4,56.37,57.26,96369.0,57.27,57.4,56.37,57.26,96369.0
2025-01-10 10:30:00,57.26,57.44,56.88,57.05,81567.0,57.26,57.44,56.88,57.05,81567.0
2025-01-10 11:00:00,57.06,57.13,56.61,56.86,70098.0,57.06,57.13,56.61,56.86,70098.0
2025-01-10 11:30:00,56.86,57.35,56.78,57.32,94606.0,56.86,57.35,56.78,57.32,94606.0
2025-01-10 12:00:00,57.28,57.38,57.09,57.26,65471.0,57.28,57.38,57.09,57.26,65471.0
2025-01-10 12:30:00,57.26,57.6,57.25,57.56,60043.0,57.26,57.6,57.25,57.56,60043.0
2025-01-10 13:00:00,57.55,57.77,57.45,57.64,101412.0,57.55,57.77,57.45,57.64,101412.0
2025-01-10 13:30:00,57.63,58.05,57.61,57.93,71404.0,57.63,58.05,57.61,57.93,71404.0
2025-01-10 14:00:00,57.93,57.97,57.4,57.53,59007.0,57.93,57.97,57.4,57.53,59007.0
2025-01-10 14:30:00,57.53,57.58,57.27,57.44,59466.0,57.53,57.58,57.27,57.44,59466.0
2025-01-10 15:00:00,57.42,57.45,56.84,57.01,106243.0,57.42,57.45,56.84,57.01,106243.0
2025-01-10 15:30:00,57.02,57.36,56.89,56.97,366324.0,57.02,57.36,56.89,56.97,366324.0
2025-01-13 09:30:00,57.97,58.1,54.46,54.6,346993.0,57.97,58.1,54.46,54.6,346993.0
2025-01-13 10:00:00,54.6,55.02,53.9,54.01,224995.0,54.6,55.02,53.9,54.01,224995.0
2025-01-13 10:30:00,54.05,54.13,52.93,53.26,177245.0,54.05,54.13,52.93,53.26,177245.0
2025-01-13 11:00:00,53.26,53.8,53.25,53.66,86812.0,53.26,53.8,53.25,53.66,86812.0
2025-01-13 11:30:00,53.68,53.9,53.28,53.43,70280.0,53.68,53.9,53.28,53.43,70280.0
2025-01-13 12:00:00,53.45,55.0,53.39,54.88,131434.0,53.45,55.0,53.39,54.88,131434.0
2025-01-13 12:30:00,54.88,54.92,54.48,54.73,82010.0,54.88,54.92,54.48,54.73,82010.0
2025-01-13 13:00:00,54.73,54.78,54.38,54.52,184234.0,54.73,54.78,54.38,54.52,184234.0
2025-01-13 13:30:00,54.52,54.91,54.34,54.85,91402.0,54.52,54.91,54.34,54.85,91402.0
2025-01-13 14:00:00,54.86,55.11,54.61,55.11,89532.0,54.86,55.11,54.61,55.11,89532.0
2025-01-13 14:30:00,55.1,55.42,55.05,55.41,123796.0,55.1,55.42,55.05,55.41,123796.0
2025-01-13 15:00:00,55.39,55.51,55.26,55.42,94676.0,55.39,55.51,55.26,55.42,94676.0
2025-01-13 15:30:00,55.42,55.88,55.28,55.83,317501.0,55.42,55.88,55.28,55.83,317501.0
2025-01-14 09:30:00,56.92,57.59,56.15,56.37,159493.0,56.92,57.59,56.15,56.37,159493.0
2025-01-14 10:00:00,56.34,56.62,56.11,56.25,87769.0,56.34,56.62,56.11,56.25,87769.0
2025-01-14 10:30:00,56.29,56.52,56.03,56.12,49977.0,56.29,56.52,56.03,56.12,49977.0
2025-01-14 11:00:00,56.12,56.15,55.37,55.63,138634.0,56.12,56.15,55.37,55.63,138634.0
2025-01-14 11:30:00,55.61,55.88,55.08,55.6,108212.0,55.61,55.88,55.08,55.6,108212.0
2025-01-14 12:00:00,55.6,55.98,55.46,55.83,111783.0,55.6,55.98,55.46,55.83,111783.0
2025-01-14 12:30:00,55.8,56.04,55.76,55.96,53060.0,55.8,56.04,55.76,55.96,53060.0
2025-01-14 13:00:00,55.96,56.19,55.7,56.01,110948.0,55.96,56.19,55.7,56.01,110948.0
2025-01-14 13:30:00,56.03,56.6,55.98,56.6,104058.0,56.03,56.6,55.98,56.6,104058.0
2025-01-14 14:00:00,56.52,56.53,56.11,56.15,39747.0,56.52,56.53,56.11,56.15,39747.0
2025-01-14 14:30:00,56.15,56.21,55.78,55.85,42006.0,56.15,56.21,55.78,55.85,42006.0
2025-01-14 15:00:00,55.86,55.97,55.64,55.91,75358.0,55.86,55.97,55.64,55.91,75358.0
2025-01-14 15:30:00,55.88,56.09,55.67,55.83,267962.0,55.88,56.09,55.67,55.83,267962.0
2025-01-15 09:30:00,56.91,56.91,55.36,55.43,166605.0,56.91,56.91,55.36,55.43,166605.0
2025-01-15 10:00:00,55.46,55.57,54.58,55.27,109045.0,55.46,55.57,54.58,55.27,109045.0
2025-01-15 10:30:00,55.28,55.3,54.42,54.46,67291.0,55.28,55.3,54.42,54.46,67291.0
2025-01-15 11:00:00,54.45,54.82,54.35,54.66,96791.0,54.45,54.82,54.35,54.66,96791.0
2025-01-15 11:30:00,54.62,54.92,54.34,54.83,72148.0,54.62,54.92,54.34,54.83,72148.0
2025-01-15 12:00:00,54.8,55.15,54.75,55.15,67406.0,54.8,55.15,54.75,55.15,67406.0
2025-01-15 12:30:00,55.17,55.28,55.12,55.2,54303.0,55.17,55.28,55.12,55.2,54303.0
2025-01-15 13:00:00,55.22,55.33,55.16,55.18,45495.0,55.22,55.33,55.16,55.18,45495.0
2025-01-15 13:30:00,55.16,55.26,55.07,55.25,54653.0,55.16,55.26,55.07,55.25,54653.0
2025-01-15 14:00:00,55.24,55.35,55.16,55.27,61021.0,55.24,55.35,55.16,55.27,61021.0
2025-01-15 14:30:00,55.27,55.3,55.06,55.21,80347.0,55.27,55.3,55.06,55.21,80347.0
2025-01-15 15:00:00,55.21,55.27,55.14,55.15,87736.0,55.21,55.27,55.14,55.15,87736.0
2025-01-15 15:30:00,55.16,55.27,54.56,54.62,267804.0,55.16,55.27,54.56,54.62,267804.0
2025-01-16 09:30:00,54.78,54.78,53.01,53.1,101080.0,54.78,54.78,53.01,53.1,101080.0
2025-01-16 10:00:00,53.1,53.56,52.84,53.55,127508.0,53.1,53.56,52.84,53.55,127508.0
2025-01-16 10:30:00,53.57,53.57,53.32,53.36,61084.0,53.57,53.57,53.32,53.36,61084.0
2025-01-16 11:00:00,53.36,53.7,53.32,53.47,123417.0,53.36,53.7,53.32,53.47,123417.0
2025-01-16 11:30:00,53.44,53.5,53.18,53.27,38861.0,53.44,53.5,53.18,53.27,38861.0
2025-01-16 12:00:00,53.27,53.45,53.25,53.34,40092.0,53.27,53.45,53.25,53.34,40092.0
2025-01-16 12:30:00,53.34,53.36,53.15,53.3,38695.0,53.34,53.36,53.15,53.3,38695.0
2025-01-16 13:00:00,53.3,53.43,53.17,53.17,39963.0,53.3,53.43,53.17,53.17,39963.0
2025-01-16 13:30:00,53.17,53.28,53.1,53.18,47513.0,53.17,53.28,53.1,53.18,47513.0
2025-01-16 14:00:00,53.16,53.4,53.15,53.36,47271.0,53.16,53.4,53.15,53.36,47271.0
2025-01-16 14:30:00,53.37,53.49,53.33,53.48,52319.0,53.37,53.49,53.33,53.48,52319.0
2025-01-16 15:00:00,53.48,53.65,53.32,53.34,88996.0,53.48,53.65,53.32,53.34,88996.0
2025-01-16 15:30:00,53.35,53.49,53.14,53.19,330617.0,53.35,53.49,53.14,53.19,330617.0
2025-01-17 09:30:00,54.18,54.18,53.42,53.97,93532.0,54.18,54.18,53.42,53.97,93532.0
2025-01-17 10:00:00,53.95,54.17,53.88,54.15,82582.0,53.95,54.17,53.88,54.15,82582.0
2025-01-17 10:30:00,54.16,55.02,54.16,54.98,99385.0,54.16,55.02,54.16,54.98,99385.0
2025-01-17 11:00:00,54.98,55.54,54.98,55.36,135205.0,54.98,55.54,54.98,55.36,135205.0
2025-01-17 11:30:00,55.39,55.41,55.05,55.07,58633.0,55.39,55.41,55.05,55.07,58633.0
2025-01-17 12:00:00,55.06,55.5,55.05,55.49,57037.0,55.06,55.5,55.05,55.49,57037.0
2025-01-17 12:30:00,55.48,55.5,55.22,55.25,52959.0,55.48,55.5,55.22,55.25,52959.0
2025-01-17 13:00:00,55.25,55.42,55.19,55.36,70096.0,55.25,55.42,55.19,55.36,70096.0
2025-01-17 13:30:00,55.34,55.43,55.18,55.27,69793.0,55.34,55.43,55.18,55.27,69793.0
2025-01-17 14:00:00,55.25,55.3,55.13,55.16,50319.0,55.25,55.3,55.13,55.16,50319.0
2025-01-17 14:30:00,55.16,55.16,55.0,55.05,60686.0,55.16,55.16,55.0,55.05,60686.0
2025-01-17 15:00:00,55.07,55.07,54.98,55.0,94945.0,55.07,55.07,54.98,55.0,94945.0
2025-01-17 15:30:00,55.0,55.17,54.95,54.99,300670.0,55.0,55.17,54.95,54.99,300670.0
2025-01-21 09:30:00,57.45,58.8,57.22,58.73,246106.0,57.45,58.8,57.22,58.73,246106.0
2025-01-21 10:00:00,58.73,59.49,58.42,59.47,162761.0,58.73,59.49,58.42,59.47,162761.0
2025-01-21 10:30:00,59.5,60.09,59.33,59.69,165203.0,59.5,60.09,59.33,59.69,165203.0
2025-01-21 11:00:00,59.69,60.0,59.44,59.71,103852.0,59.69,60.0,59.44,59.71,103852.0
2025-01-21 11:30:00,59.71,60.17,59.69,59.85,101699.0,59.71,60.17,59.69,59.85,101699.0
2025-01-21 12:00:00,59.85,60.23,59.79,60.2,92460.0,59.85,60.23,59.79,60.2,92460.0
2025-01-21 12:30:00,60.16,60.44,60.07,60.4,89228.0,60.16,60.44,60.07,60.4,89228.0
2025-01-21 13:00:00,60.41,60.57,60.26,60.39,83536.0,60.41,60.57,60.26,60.39,83536.0
2025-01-21 13:30:00,60.37,60.37,59.91,60.03,104710.0,60.37,60.37,59.91,60.03,104710.0
2025-01-21 14:00:00,60.03,60.17,59.87,59.95,59918.0,60.03,60.17,59.87,59.95,59918.0
2025-01-21 14:30:00,59.95,60.15,59.82,60.08,62455.0,59.95,60.15,59.82,60.08,62455.0
2025-01-21 15:00:00,60.05,60.4,59.95,60.33,143776.0,60.05,60.4,59.95,60.33,143776.0
2025-01-21 15:30:00,60.33,60.56,60.09,60.44,399268.0,60.33,60.56,60.09,60.44,399268.0
2025-01-22 09:30:00,60.52,60.9,59.82,60.37,145099.0,60.52,60.9,59.82,60.37,145099.0
2025-01-22 10:00:00,60.37,60.71,60.21,60.4,79699.0,60.37,60.71,60.21,60.4,79699.0
2025-01-22 10:30:00,60.43,60.57,59.88,59.91,43013.0,60.43,60.57,59.88,59.91,43013.0
2025-01-22 11:00:00,59.89,59.93,59.37,59.54,72131.0,59.89,59.93,59.37,59.54,72131.0
2025-01-22 11:30:00,59.54,59.68,59.41,59.53,38859.0,59.54,59.68,59.41,59.53,38859.0
2025-01-22 12:00:00,59.49,59.75,59.3,59.3,32447.0,59.49,59.75,59.3,59.3,32447.0
2025-01-22 12:30:00,59.37,59.37,58.96,59.03,46090.0,59.37,59.37,58.96,59.03,46090.0
2025-01-22 13:00:00,59.02,59.06,58.64,58.73,65018.0,59.02,59.06,58.64,58.73,65018.0
2025-01-22 13:30:00,58.76,58.91,58.69,58.82,46472.0,58.76,58.91,58.69,58.82,46472.0
2025-01-22 14:00:00,58.77,58.9,58.55,58.55,44324.0,58.77,58.9,58.55,58.55,44324.0
2025-01-22 14:30:00,58.58,58.68,58.39,58.44,30133.0,58.58,58.68,58.39,58.44,30133.0
2025-01-22 15:00:00,58.46,58.56,58.21,58.46,53263.0,58.46,58.56,58.21,58.46,53263.0
2025-01-22 15:30:00,58.46,58.99,58.39,58.89,312552.0,58.46,58.99,58.39,58.89,312552.0
2025-01-23 09:30:00,58.3,58.76,58.25,58.59,54048.0,58.3,58.76,58.25,58.59,54048.0
2025-01-23 10:00:00,58.51,59.06,58.28,58.91,49342.0,58.51,59.06,58.28,58.91,49342.0
2025-01-23 10:30:00,58.93,58.93,58.66,58.92,23313.0,58.93,58.93,58.66,58.92,23313.0
2025-01-23 11:00:00,58.95,59.35,58.94,59.15,35756.0,58.95,59.35,58.94,59.15,35756.0
2025-01-23 11:30:00,59.18,59.43,59.16,59.37,43787.0,59.18,59.43,59.16,59.37,43787.0
2025-01-23 12:00:00,59.37,59.54,59.22,59.23,16783.0,59.37,59.54,59.22,59.23,16783.0
2025-01-23 12:30:00,59.23,59.34,59.18,59.34,22480.0,59.23,59.34,59.18,59.34,22480.0
2025-01-23 13:00:00,59.36,59.44,59.27,59.44,20637.0,59.36,59.44,59.27,59.44,20637.0
2025-01-23 13:30:00,59.44,59.47,59.14,59.17,23100.0,59.44,59.47,59.14,59.17,23100.0
2025-01-23 14:00:00,59.18,59.27,59.09,59.14,34052.0,59.18,59.27,59.09,59.14,34052.0
2025-01-23 14:30:00,59.14,59.21,59.0,59.19,27137.0,59.14,59.21,59.0,59.19,27137.0
2025-01-23 15:00:00,59.16,59.35,59.12,59.27,57150.0,59.16,59.35,59.12,59.27,57150.0
2025-01-23 15:30:00,59.24,59.28,58.71,59.04,235795.0,59.24,59.28,58.71,59.04,235795.0
2025-01-24 09:30:00,59.01,59.36,58.72,59.09,33685.0,59.01,59.36,58.72,59.09,33685.0
2025-01-24 10:00:00,59.02,59.26,58.81,59.26,22866.0,59.02,59.26,58.81,59.26,22866.0
2025-01-24 10:30:00,59.23,59.25,58.69,58.82,30189.0,59.23,59.25,58.69,58.82,30189.0
2025-01-24 11:00:00,58.82,58.85,58.61,58.7,21455.0,58.82,58.85,58.61,58.7,21455.0
2025-01-24 11:30:00,58.7,58.74,58.44,58.44,22476.0,58.7,58.74,58.44,58.44,22476.0
2025-01-24 12:00:00,58.44,58.8,58.42,58.65,44075.0,58.44,58.8,58.42,58.65,44075.0
2025-01-24 12:30:00,58.64,58.76,58.62,58.75,20015.0,58.64,58.76,58.62,58.75,20015.0
2025-01-24 13:00:00,58.8,58.82,58.5,58.59,12916.0,58.8,58.82,58.5,58.59,12916.0
2025-01-24 13:30:00,58.6,58.64,58.41,58.43,16777.0,58.6,58.64,58.41,58.43,16777.0
2025-01-24 14:00:00,58.44,58.46,58.23,58.29,68270.0,58.44,58.46,58.23,58.29,68270.0
2025-01-24 14:30:00,58.29,58.43,58.22,58.33,23735.0,58.29,58.43,58.22,58.33,23735.0
2025-01-24 15:00:00,58.33,58.37,58.23,58.24,26211.0,58.33,58.37,58.23,58.24,26211.0
2025-01-24 15:30:00,58.23,58.31,58.08,58.1,176682.0,58.23,58.31,58.08,58.1,176682.0
2025-01-27 09:30:00,57.8,57.97,55.95,57.16,119521.0,57.8,57.97,55.95,57.16,119521.0
2025-01-27 10:00:00,57.17,57.23,56.24,56.37,79232.0,57.17,57.23,56.24,56.37,79232.0
2025-01-27 10:30:00,56.37,56.63,56.06,56.13,55133.0,56.37,56.63,56.06,56.13,55133.0
2025-01-27 11:00:00,56.11,56.11,55.36,55.36,118017.0,56.11,56.11,55.36,55.36,118017.0
2025-01-27 11:30:00,55.37,55.72,55.31,55.41,54287.0,55.37,55.72,55.31,55.41,54287.0
2025-01-27 12:00:00,55.41,55.55,54.55,54.78,64194.0,55.41,55.55,54.55,54.78,64194.0
2025-01-27 12:30:00,54.78,55.1,54.63,54.63,98426.0,54.78,55.1,54.63,54.63,98426.0
2025-01-27 13:00:00,54.6,55.23,54.6,54.86,61902.0,54.6,55.23,54.6,54.86,61902.0
2025-01-27 13:30:00,54.84,55.09,54.5,54.55,41472.0,54.84,55.09,54.5,54.55,41472.0
2025-01-27 14:00:00,54.55,54.8,54.46,54.74,69004.0,54.55,54.8,54.46,54.74,69004.0
2025-01-27 14:30:00,54.73,54.76,54.46,54.73,68007.0,54.73,54.76,54.46,54.73,68007.0
2025-01-27 15:00:00,54.73,55.02,54.69,54.8,73829.0,54.73,55.02,54.69,54.8,73829.0
2025-01-27 15:30:00,54.81,55.08,54.48,54.69,462525.0,54.81,55.08,54.48,54.69,462525.0
2025-01-28 09:30:00,55.09,55.87,54.98,55.61,51083.0,55.09,55.87,54.98,55.61,51083.0
2025-01-28 10:00:00,55.67,55.83,55.45,55.47,43303.0,55.67,55.83,55.45,55.47,43303.0
2025-01-28 10:30:00,55.45,55.6,55.27,55.28,30682.0,55.45,55.6,55.27,55.28,30682.0
2025-01-28 11:00:00,55.26,55.32,54.78,54.88,48965.0,55.26,55.32,54.78,54.88,48965.0
2025-01-28 11:30:00,54.89,55.02,54.71,54.79,56678.0,54.89,55.02,54.71,54.79,56678.0
2025-01-28 12:00:00,54.79,54.97,54.79,54.87,63053.0,54.79,54.97,54.79,54.87,63053.0
2025-01-28 12:30:00,54.85,55.06,54.81,54.91,44648.0,54.85,55.06,54.81,54.91,44648.0
2025-01-28 13:00:00,54.93,55.16,54.93,54.98,28963.0,54.93,55.16,54.93,54.98,28963.0
2025-01-28 13:30:00,54.98,55.1,54.81,54.82,27969.0,54.98,55.1,54.81,54.82,27969.0
2025-01-28 14:00:00,54.81,54.96,54.65,54.88,49956.0,54.81,54.96,54.65,54.88,49956.0
2025-01-28 14:30:00,54.86,55.15,54.82,55.09,50416.0,54.86,55.15,54.82,55.09,50416.0
2025-01-28 15:00:00,55.1,55.29,55.05,55.28,40542.0,55.1,55.29,55.05,55.28,40542.0
2025-01-28 15:30:00,55.26,55.4,55.1,55.36,233209.0,55.26,55.4,55.1,55.36,233209.0
2025-01-29 09:30:00,55.37,55.62,54.73,55.13,62156.0,55.37,55.62,54.73,55.13,62156.0
2025-01-29 10:00:00,55.11,55.16,54.03,54.2,103565.0,55.11,55.16,54.03,54.2,103565.0
2025-01-29 10:30:00,54.2,54.43,54.07,54.38,43545.0,54.2,54.43,54.07,54.38,43545.0
2025-01-29 11:00:00,54.4,54.68,54.3,54.49,38585.0,54.4,54.68,54.3,54.49,38585.0
2025-01-29 11:30:00,54.52,54.59,54.36,54.46,30600.0,54.52,54.59,54.36,54.46,30600.0
2025-01-29 12:00:00,54.46,54.78,54.45,54.67,31549.0,54.46,54.78,54.45,54.67,31549.0
2025-01-29 12:30:00,54.66,54.84,54.49,54.68,24348.0,54.66,54.84,54.49,54.68,24348.0
2025-01-29 13:00:00,54.7,54.76,54.5,54.75,47422.0,54.7,54.76,54.5,54.75,47422.0
2025-01-29 13:30:00,54.75,54.82,54.55,54.58,69790.0,54.75,54.82,54.55,54.58,69790.0
2025-01-29 14:00:00,54.58,54.62,54.27,54.32,80302.0,54.58,54.62,54.27,54.32,80302.0
2025-01-29 14:30:00,54.32,54.89,54.3,54.61,69767.0,54.32,54.89,54.3,54.61,69767.0
2025-01-29 15:00:00,54.62,54.88,54.38,54.69,80872.0,54.62,54.88,54.38,54.69,80872.0
2025-01-29 15:30:00,54.72,54.9,54.39,54.87,266289.0,54.72,54.9,54.39,54.87,266289.0
2025-01-30 09:30:00,56.58,56.58,55.65,56.2,70200.0,56.58,56.58,55.65,56.2,70200.0
2025-01-30 10:00:00,56.15,56.2,55.45,55.48,32393.0,56.15,56.2,55.45,55.48,32393.0
2025-01-30 10:30:00,55.49,55.82,55.45,55.45,28850.0,55.49,55.82,55.45,55.45,28850.0
2025-01-30 11:00:00,55.49,56.09,55.49,56.04,91334.0,55.49,56.09,55.49,56.04,91334.0
2025-01-30 11:30:00,56.06,56.26,56.06,56.16,19186.0,56.06,56.26,56.06,56.16,19186.0
2025-01-30 12:00:00,56.18,56.28,55.98,56.12,14502.0,56.18,56.28,55.98,56.12,14502.0
2025-01-30 12:30:00,56.1,56.21,56.04,56.18,13479.0,56.1,56.21,56.04,56.18,13479.0
2025-01-30 13:00:00,56.2,56.27,56.14,56.2,12681.0,56.2,56.27,56.14,56.2,12681.0
2025-01-30 13:30:00,56.2,56.49,56.2,56.22,18582.0,56.2,56.49,56.2,56.22,18582.0
2025-01-30 14:00:00,56.24,56.32,56.16,56.2,18963.0,56.24,56.32,56.16,56.2,18963.0
2025-01-30 14:30:00,56.21,56.28,56.18,56.23,15732.0,56.21,56.28,56.18,56.23,15732.0
2025-01-30 15:00:00,56.23,56.34,56.13,56.17,21147.0,56.23,56.34,56.13,56.17,21147.0
2025-01-30 15:30:00,56.16,56.43,55.83,56.42,108607.0,56.16,56.43,55.83,56.42,108607.0
2025-01-31 09:30:00,56.02,56.55,56.02,56.34,40664.0,56.02,56.55,56.02,56.34,40664.0
2025-01-31 10:00:00,56.36,56.45,55.94,56.36,34534.0,56.36,56.45,55.94,56.36,34534.0
2025-01-31 10:30:00,56.43,56.57,55.76,55.78,33881.0,56.43,56.57,55.76,55.78,33881.0
2025-01-31 11:00:00,55.79,55.99,55.69,55.95,23438.0,55.79,55.99,55.69,55.95,23438.0
2025-01-31 11:30:00,55.98,56.17,55.94,56.1,19405.0,55.98,56.17,55.94,56.1,19405.0
2025-01-31 12:00:00,56.09,56.13,55.89,56.0,28504.0,56.09,56.13,55.89,56.0,28504.0
2025-01-31 12:30:00,56.0,56.25,56.0,56.21,31786.0,56.0,56.25,56.0,56.21,31786.0
2025-01-31 13:00:00,56.2,56.32,55.81,55.81,64442.0,56.2,56.32,55.81,55.81,64442.0
2025-01-31 13:30:00,55.78,55.83,55.35,55.39,30399.0,55.78,55.83,55.35,55.39,30399.0
2025-01-31 14:00:00,55.35,55.48,55.15,55.44,29625.0,55.35,55.48,55.15,55.44,29625.0
2025-01-31 14:30:00,55.48,55.51,55.08,55.42,19598.0,55.48,55.51,55.08,55.42,19598.0
2025-01-31 15:00:00,55.36,55.36,55.08,55.09,34313.0,55.36,55.36,55.08,55.09,34313.0
2025-01-31 15:30:00,55.09,55.53,55.08,55.45,160212.0,55.09,55.53,55.08,55.45,160212.0
2025-02-03 09:30:00,53.57,53.9,53.0,53.44,61395.0,53.57,53.9,53.0,53.44,61395.0
2025-02-03 10:00:00,53.38,53.99,52.89,53.96,55912.0,53.38,53.99,52.89,53.96,55912.0
2025-02-03 10:30:00,53.91,54.18,53.79,54.05,83200.0,53.91,54.18,53.79,54.05,83200.0
2025-02-03 11:00:00,54.02,54.04,53.44,53.84,47078.0,54.02,54.04,53.44,53.84,47078.0
2025-02-03 11:30:00,53.88,54.12,53.6,53.6,66046.0,53.88,54.12,53.6,53.6,66046.0
2025-02-03 12:00:00,53.59,53.9,53.5,53.8,18201.0,53.59,53.9,53.5,53.8,18201.0
2025-02-03 12:30:00,53.82,53.9,53.39,53.45,31457.0,53.82,53.9,53.39,53.45,31457.0
2025-02-03 13:00:00,53.37,53.53,53.22,53.36,40378.0,53.37,53.53,53.22,53.36,40378.0
2025-02-03 13:30:00,53.4,53.82,53.38,53.57,47020.0,53.4,53.82,53.38,53.57,47020.0
2025-02-03 14:00:00,53.55,53.86,53.52,53.66,42049.0,53.55,53.86,53.52,53.66,42049.0
2025-02-03 14:30:00,53.7,53.91,53.68,53.89,41664.0,53.7,53.91,53.68,53.89,41664.0
2025-02-03 15:00:00,53.87,53.92,53.72,53.76,50683.0,53.87,53.92,53.72,53.76,50683.0
2025-02-03 15:30:00,53.77,53.78,53.59,53.68,230832.0,53.77,53.78,53.59,53.68,230832.0
2025-02-04 09:30:00,53.55,54.44,53.54,54.39,38081.0,53.55,54.44,53.54,54.39,38081.0
2025-02-04 10:00:00,54.39,54.96,54.38,54.8,43564.0,54.39,54.96,54.38,54.8,43564.0
2025-02-04 10:30:00,54.81,55.2,54.8,55.02,36718.0,54.81,55.2,54.8,55.02,36718.0
2025-02-04 11:00:00,55.06,55.29,55.03,55.29,29607.0,55.06,55.29,55.03,55.29,29607.0
2025-02-04 11:30:00,55.29,55.69,55.29,55.61,73037.0,55.29,55.69,55.29,55.61,73037.0
2025-02-04 12:00:00,55.62,55.73,55.44,55.47,38703.0,55.62,55.73,55.44,55.47,38703.0
2025-02-04 12:30:00,55.46,55.79,55.44,55.66,30007.0,55.46,55.79,55.44,55.66,30007.0
2025-02-04 13:00:00,55.68,55.87,55.46,55.71,57020.0,55.68,55.87,55.46,55.71,57020.0
2025-02-04 13:30:00,55.68,55.76,55.24,55.32,100271.0,55.68,55.76,55.24,55.32,100271.0
2025-02-04 14:00:00,55.3,55.55,55.26,55.39,25480.0,55.3,55.55,55.26,55.39,25480.0
2025-02-04 14:30:00,55.38,55.52,55.31,55.4,43465.0,55.38,55.52,55.31,55.4,43465.0
2025-02-04 15:00:00,55.38,55.5,55.22,55.41,53399.0,55.38,55.5,55.22,55.41,53399.0
2025-02-04 15:30:00,55.41,55.47,55.27,55.27,203049.0,55.41,55.47,55.27,55.27,203049.0
2025-02-05 09:30:00,55.25,56.03,55.09,55.87,39726.0,55.25,56.03,55.09,55.87,39726.0
2025-02-05 10:00:00,55.89,56.5,55.55,56.47,48325.0,55.89,56.5,55.55,56.47,48325.0
2025-02-05 10:30:00,56.45,56.46,56.04,56.15,37977.0,56.45,56.46,56.04,56.15,37977.0
2025-02-05 11:00:00,56.15,56.42,56.14,56.37,25809.0,56.15,56.42,56.14,56.37,25809.0
2025-02-05 11:30:00,56.37,56.6,56.32,56.6,22507.0,56.37,56.6,56.32,56.6,22507.0
2025-02-05 12:00:00,56.6,56.63,56.52,56.57,28170.0,56.6,56.63,56.52,56.57,28170.0
2025-02-05 12:30:00,56.59,56.71,56.48,56.61,27947.0,56.59,56.71,56.48,56.61,27947.0
2025-02-05 13:00:00,56.56,56.78,56.56,56.68,22664.0,56.56,56.78,56.56,56.68,22664.0
2025-02-05 13:30:00,56.67,56.82,56.67,56.81,19123.0,56.67,56.82,56.67,56.81,19123.0
2025-02-05 14:00:00,56.83,56.86,56.67,56.67,26370.0,56.83,56.86,56.67,56.67,26370.0
2025-02-05 14:30:00,56.67,56.81,56.6,56.69,36300.0,56.67,56.81,56.6,56.69,36300.0
2025-02-05 15:00:00,56.68,56.72,56.54,56.63,40180.0,56.68,56.72,56.54,56.63,40180.0
2025-02-05 15:30:00,56.64,56.93,56.61,56.87,107374.0,56.64,56.93,56.61,56.87,107374.0
2025-02-06 09:30:00,58.16,58.29,57.25,57.49,48609.0,58.16,58.29,57.25,57.49,48609.0
2025-02-06 10:00:00,57.36,57.8,57.36,57.63,25587.0,57.36,57.8,57.36,57.63,25587.0
2025-02-06 10:30:00,57.67,57.78,57.32,57.62,35822.0,57.67,57.78,57.32,57.62,35822.0
2025-02-06 11:00:00,57.58,58.13,57.5,58.03,44678.0,57.58,58.13,57.5,58.03,44678.0
2025-02-06 11:30:00,58.03,58.03,57.53,57.56,27955.0,58.03,58.03,57.53,57.56,27955.0
2025-02-06 12:00:00,57.51,57.91,57.43,57.65,21733.0,57.51,57.91,57.43,57.65,21733.0
2025-02-06 12:30:00,57.69,57.83,57.67,57.72,17400.0,57.69,57.83,57.67,57.72,17400.0
2025-02-06 13:00:00,57.72,57.72,57.54,57.57,24500.0,57.72,57.72,57.54,57.57,24500.0
2025-02-06 13:30:00,57.58,57.6,57.4,57.47,33079.0,57.58,57.6,57.4,57.47,33079.0
2025-02-06 14:00:00,57.47,57.48,57.23,57.26,23533.0,57.47,57.48,57.23,57.26,23533.0
2025-02-06 14:30:00,57.26,57.32,57.16,57.23,31299.0,57.26,57.32,57.16,57.23,31299.0
2025-02-06 15:00:00,57.25,57.25,57.08,57.15,23726.0,57.25,57.25,57.08,57.15,23726.0
2025-02-06 15:30:00,57.16,57.66,57.05,57.64,170202.0,57.16,57.66,57.05,57.64,170202.0
2025-02-07 09:30:00,57.49,58.35,57.28,58.05,37073.0,57.49,58.35,57.28,58.05,37073.0
2025-02-07 10:00:00,57.97,58.21,57.41,57.98,65881.0,57.97,58.21,57.41,57.98,65881.0
2025-02-07 10:30:00,58.01,58.12,57.41,57.71,47368.0,58.01,58.12,57.41,57.71,47368.0
2025-02-07 11:00:00,57.63,57.82,57.35,57.82,34199.0,57.63,57.82,57.35,57.82,34199.0
2025-02-07 11:30:00,57.8,57.93,57.37,57.37,22767.0,57.8,57.93,57.37,57.37,22767.0
2025-02-07 12:00:00,57.35,57.54,57.26,57.4,30275.0,57.35,57.54,57.26,57.4,30275.0
2025-02-07 12:30:00,57.36,57.44,57.29,57.33,35210.0,57.36,57.44,57.29,57.33,35210.0
2025-02-07 13:00:00,57.32,57.39,57.16,57.24,43755.0,57.32,57.39,57.16,57.24,43755.0
2025-02-07 13:30:00,57.24,57.35,57.2,57.21,31015.0,57.24,57.35,57.2,57.21,31015.0
2025-02-07 14:00:00,57.19,57.22,57.05,57.1,26507.0,57.19,57.22,57.05,57.1,26507.0
2025-02-07 14:30:00,57.1,57.31,57.07,57.2,35736.0,57.1,57.31,57.07,57.2,35736.0
2025-02-07 15:00:00,57.18,57.18,56.89,56.99,42326.0,57.18,57.18,56.89,56.99,42326.0
2025-02-07 15:30:00,57.0,57.02,56.55,56.63,173763.0,57.0,57.02,56.55,56.63,173763.0
2025-02-10 09:30:00,56.89,56.9,55.2,55.41,72355.0,56.89,56.9,55.2,55.41,72355.0
2025-02-10 10:00:00,55.41,55.41,54.47,54.6,76852.0,55.41,55.41,54.47,54.6,76852.0
2025-02-10 10:30:00,54.64,55.48,54.48,55.32,76122.0,54.64,55.48,54.48,55.32,76122.0
2025-02-10 11:00:00,55.33,55.5,55.16,55.3,68152.0,55.33,55.5,55.16,55.3,68152.0
2025-02-10 11:30:00,55.3,55.82,55.07,55.82,69700.0,55.3,55.82,55.07,55.82,69700.0
2025-02-10 12:00:00,55.82,56.12,55.48,55.93,48774.0,55.82,56.12,55.48,55.93,48774.0
2025-02-10 12:30:00,55.96,55.98,55.63,55.74,36767.0,55.96,55.98,55.63,55.74,36767.0
2025-02-10 13:00:00,55.7,56.11,55.7,55.87,47762.0,55.7,56.11,55.7,55.87,47762.0
2025-02-10 13:30:00,55.87,56.17,55.83,56.02,30077.0,55.87,56.17,55.83,56.02,30077.0
2025-02-10 14:00:00,56.02,56.21,55.97,56.11,27813.0,56.02,56.21,55.97,56.11,27813.0
2025-02-10 14:30:00,56.15,56.3,56.09,56.25,30770.0,56.15,56.3,56.09,56.25,30770.0
2025-02-10 15:00:00,56.22,56.47,56.2,56.32,48217.0,56.22,56.47,56.2,56.32,48217.0
2025-02-10 15:30:00,56.33,56.57,55.93,56.04,247847.0,56.33,56.57,55.93,56.04,247847.0
2025-02-11 09:30:00,55.74,55.74,55.06,55.2,152617.0,55.74,55.74,55.06,55.2,152617.0
2025-02-11 10:00:00,55.27,55.97,55.18,55.91,58481.0,55.27,55.97,55.18,55.91,58481.0
2025-02-11 10:30:00,55.88,55.89,55.5,55.5,41201.0,55.88,55.89,55.5,55.5,41201.0
2025-02-11 11:00:00,55.53,55.91,55.52,55.79,31274.0,55.53,55.91,55.52,55.79,31274.0
2025-02-11 11:30:00,55.82,55.84,55.66,55.77,69142.0,55.82,55.84,55.66,55.77,69142.0
2025-02-11 12:00:00,55.77,56.0,55.74,55.94,30981.0,55.77,56.0,55.74,55.94,30981.0
2025-02-11 12:30:00,55.93,55.94,55.71,55.81,45169.0,55.93,55.94,55.71,55.81,45169.0
2025-02-11 13:00:00,55.81,55.99,55.76,55.77,46600.0,55.81,55.99,55.76,55.77,46600.0
2025-02-11 13:30:00,55.79,55.94,55.76,55.82,28092.0,55.79,55.94,55.76,55.82,28092.0
2025-02-11 14:00:00,55.83,55.92,55.82,55.87,33757.0,55.83,55.92,55.82,55.87,33757.0
2025-02-11 14:30:00,55.87,56.09,55.87,56.02,32045.0,55.87,56.09,55.87,56.02,32045.0
2025-02-11 15:00:00,56.02,56.04,55.81,55.87,64074.0,56.02,56.04,55.81,55.87,64074.0
2025-02-11 15:30:00,55.85,55.88,55.47,55.51,225463.0,55.85,55.88,55.47,55.51,225463.0
2025-02-12 09:30:00,54.09,55.66,54.04,55.66,50781.0,54.09,55.66,54.04,55.66,50781.0
2025-02-12 10:00:00,55.7,55.7,54.95,55.2,44351.0,55.7,55.7,54.95,55.2,44351.0
2025-02-12 10:30:00,55.24,55.56,55.08,55.37,38586.0,55.24,55.56,55.08,55.37,38586.0
2025-02-12 11:00:00,55.37,55.45,55.12,55.21,51104.0,55.37,55.45,55.12,55.21,51104.0
2025-02-12 11:30:00,55.18,55.57,55.18,55.57,20941.0,55.18,55.57,55.18,55.57,20941.0
2025-02-12 12:00:00,55.57,55.57,55.28,55.33,17932.0,55.57,55.57,55.28,55.33,17932.0
2025-02-12 12:30:00,55.33,55.42,55.24,55.27,33621.0,55.33,55.42,55.24,55.27,33621.0
2025-02-12 13:00:00,55.25,55.32,55.18,55.18,20987.0,55.25,55.32,55.18,55.18,20987.0
2025-02-12 13:30:00,55.18,55.4,55.17,55.4,21660.0,55.18,55.4,55.17,55.4,21660.0
2025-02-12 14:00:00,55.43,55.45,55.29,55.37,20388.0,55.43,55.45,55.29,55.37,20388.0
2025-02-12 14:30:00,55.4,55.55,55.38,55.48,19084.0,55.4,55.55,55.38,55.48,19084.0
2025-02-12 15:00:00,55.48,55.74,55.46,55.6,24730.0,55.48,55.74,55.46,55.6,24730.0
2025-02-12 15:30:00,55.61,55.97,55.58,55.97,202244.0,55.61,55.97,55.58,55.97,202244.0
2025-02-13 09:30:00,56.26,56.73,56.08,56.42,32670.0,56.26,56.73,56.08,56.42,32670.0
2025-02-13 10:00:00,56.4,56.94,56.14,56.85,36275.0,56.4,56.94,56.14,56.85,36275.0
2025-02-13 10:30:00,56.82,56.92,56.49,56.65,19816.0,56.82,56.92,56.49,56.65,19816.0
2025-02-13 11:00:00,56.65,56.65,56.33,56.41,22651.0,56.65,56.65,56.33,56.41,22651.0
2025-02-13 11:30:00,56.42,56.7,56.41,56.7,20448.0,56.42,56.7,56.41,56.7,20448.0
2025-02-13 12:00:00,56.66,56.85,56.59,56.79,19007.0,56.66,56.85,56.59,56.79,19007.0
2025-02-13 12:30:00,56.78,56.84,56.37,56.41,31073.0,56.78,56.84,56.37,56.41,31073.0
2025-02-13 13:00:00,56.43,56.57,56.39,56.57,26713.0,56.43,56.57,56.39,56.57,26713.0
2025-02-13 13:30:00,56.59,56.66,56.41,56.55,23450.0,56.59,56.66,56.41,56.55,23450.0
2025-02-13 14:00:00,56.55,56.74,56.49,56.71,20696.0,56.55,56.74,56.49,56.71,20696.0
2025-02-13 14:30:00,56.71,56.81,56.63,56.66,14351.0,56.71,56.81,56.63,56.66,14351.0
2025-02-13 15:00:00,56.65,56.77,56.6,56.61,12684.0,56.65,56.77,56.6,56.61,12684.0
2025-02-13 15:30:00,56.62,56.62,56.18,56.33,164015.0,56.62,56.62,56.18,56.33,164015.0
2025-02-14 09:30:00,56.19,56.2,54.86,55.83,55223.0,56.19,56.2,54.86,55.83,55223.0
2025-02-14 10:00:00,55.85,56.33,55.79,55.85,70326.0,55.85,56.33,55.79,55.85,70326.0
2025-02-14 10:30:00,55.88,55.88,55.23,55.28,54914.0,55.88,55.88,55.23,55.28,54914.0
2025-02-14 11:00:00,55.28,55.28,54.56,54.63,89702.0,55.28,55.28,54.56,54.63,89702.0
2025-02-14 11:30:00,54.65,54.9,54.65,54.83,43960.0,54.65,54.9,54.65,54.83,43960.0
2025-02-14 12:00:00,54.81,54.85,54.56,54.8,39127.0,54.81,54.85,54.56,54.8,39127.0
2025-02-14 12:30:00,54.78,54.8,54.53,54.68,39152.0,54.78,54.8,54.53,54.68,39152.0
2025-02-14 13:00:00,54.7,54.88,54.6,54.61,38889.0,54.7,54.88,54.6,54.61,38889.0
2025-02-14 13:30:00,54.63,54.97,54.6,54.84,53854.0,54.63,54.97,54.6,54.84,53854.0
2025-02-14 14:00:00,54.83,55.28,54.82,55.21,33009.0,54.83,55.28,54.82,55.21,33009.0
2025-02-14 14:30:00,55.23,55.66,55.18,55.6,57998.0,55.23,55.66,55.18,55.6,57998.0
2025-02-14 15:00:00,55.58,55.84,55.54,55.71,50239.0,55.58,55.84,55.54,55.71,50239.0
2025-02-14 15:30:00,55.7,56.03,55.66,56.01,189350.0,55.7,56.03,55.66,56.01,189350.0
2025-02-18 09:30:00,56.59,57.34,56.38,57.17,105766.0,56.59,57.34,56.38,57.17,105766.0
2025-02-18 10:00:00,57.08,57.15,56.54,57.02,118848.0,57.08,57.15,56.54,57.02,118848.0
2025-02-18 10:30:00,57.06,57.38,56.91,57.08,65302.0,57.06,57.38,56.91,57.08,65302.0
2025-02-18 11:00:00,57.08,57.51,56.81,57.47,88629.0,57.08,57.51,56.81,57.47,88629.0
2025-02-18 11:30:00,57.44,57.6,57.33,57.5,52424.0,57.44,57.6,57.33,57.5,52424.0
2025-02-18 12:00:00,57.46,57.63,57.27,57.34,49050.0,57.46,57.63,57.27,57.34,49050.0
2025-02-18 12:30:00,57.34,57.48,57.21,57.33,41634.0,57.34,57.48,57.21,57.33,41634.0
2025-02-18 13:00:00,57.33,57.51,57.26,57.3,73116.0,57.33,57.51,57.26,57.3,73116.0
2025-02-18 13:30:00,57.27,57.29,56.91,56.97,40519.0,57.27,57.29,56.91,56.97,40519.0
2025-02-18 14:00:00,56.97,56.99,56.75,56.89,39235.0,56.97,56.99,56.75,56.89,39235.0
2025-02-18 14:30:00,56.89,57.13,56.87,57.07,45183.0,56.89,57.13,56.87,57.07,45183.0
2025-02-18 15:00:00,57.08,57.26,56.81,57.23,82472.0,57.08,57.26,56.81,57.23,82472.0
2025-02-18 15:30:00,57.23,57.61,57.15,57.37,264850.0,57.23,57.61,57.15,57.37,264850.0
2025-02-19 09:30:00,56.53,56.73,54.79,55.44,106245.0,56.53,56.73,54.79,55.44,106245.0
2025-02-19 10:00:00,55.4,55.63,55.3,55.44,60168.0,55.4,55.63,55.3,55.44,60168.0
2025-02-19 10:30:00,55.44,55.6,55.22,55.34,100624.0,55.44,55.6,55.22,55.34,100624.0
2025-02-19 11:00:00,55.32,55.44,55.16,55.16,46934.0,55.32,55.44,55.16,55.16,46934.0
2025-02-19 11:30:00,55.16,55.3,54.98,55.23,45142.0,55.16,55.3,54.98,55.23,45142.0
2025-02-19 12:00:00,55.21,55.44,55.09,55.18,34823.0,55.21,55.44,55.09,55.18,34823.0
2025-02-19 12:30:00,55.17,55.36,54.77,54.78,91977.0,55.17,55.36,54.77,54.78,91977.0
2025-02-19 13:00:00,54.78,55.22,54.37,55.11,187052.0,54.78,55.22,54.37,55.11,187052.0
2025-02-19 13:30:00,55.12,55.15,54.84,54.95,44627.0,55.12,55.15,54.84,54.95,44627.0
2025-02-19 14:00:00,54.96,55.4,54.94,55.4,55576.0,54.96,55.4,54.94,55.4,55576.0
2025-02-19 14:30:00,55.37,55.46,55.33,55.39,41763.0,55.37,55.46,55.33,55.39,41763.0
2025-02-19 15:00:00,55.39,55.71,55.38,55.44,51940.0,55.39,55.71,55.38,55.44,51940.0
2025-02-19 15:30:00,55.43,55.97,55.43,55.82,198128.0,55.43,55.97,55.43,55.82,198128.0
2025-02-20 09:30:00,55.53,55.54,54.74,54.91,57517.0,55.53,55.54,54.74,54.91,57517.0
2025-02-20 10:00:00,54.87,55.35,54.62,55.24,44565.0,54.87,55.35,54.62,55.24,44565.0
2025-02-20 10:30:00,55.21,55.34,54.8,54.93,29795.0,55.21,55.34,54.8,54.93,29795.0
2025-02-20 11:00:00,54.91,55.15,54.91,55.06,40959.0,54.91,55.15,54.91,55.06,40959.0
2025-02-20 11:30:00,55.08,55.11,54.79,54.86,41829.0,55.08,55.11,54.79,54.86,41829.0
2025-02-20 12:00:00,54.85,54.85,54.61,54.72,47105.0,54.85,54.85,54.61,54.72,47105.0
2025-02-20 12:30:00,54.72,54.8,54.49,54.55,50955.0,54.72,54.8,54.49,54.55,50955.0
2025-02-20 13:00:00,54.55,54.55,54.29,54.43,56091.0,54.55,54.55,54.29,54.43,56091.0
2025-02-20 13:30:00,54.46,54.72,54.37,54.69,58517.0,54.46,54.72,54.37,54.69,58517.0
2025-02-20 14:00:00,54.69,54.76,54.43,54.44,47108.0,54.69,54.76,54.43,54.44,47108.0
2025-02-20 14:30:00,54.44,54.75,54.42,54.75,59409.0,54.44,54.75,54.42,54.75,59409.0
2025-02-20 15:00:00,54.72,54.85,54.55,54.77,62994.0,54.72,54.85,54.55,54.77,62994.0
2025-02-20 15:30:00,54.78,55.05,54.67,54.68,191329.0,54.78,55.05,54.67,54.68,191329.0
2025-02-21 09:30:00,55.6,55.6,54.34,54.34,59646.0,55.6,55.6,54.34,54.34,59646.0
2025-02-21 10:00:00,54.31,54.38,53.79,53.86,49901.0,54.31,54.38,53.79,53.86,49901.0
2025-02-21 10:30:00,53.85,53.95,53.58,53.85,45588.0,53.85,53.95,53.58,53.85,45588.0
2025-02-21 11:00:00,53.92,54.01,53.5,53.5,33783.0,53.92,54.01,53.5,53.5,33783.0
2025-02-21 11:30:00,53.51,53.61,53.44,53.56,25681.0,53.51,53.61,53.44,53.56,25681.0
2025-02-21 12:00:00,53.57,53.72,53.49,53.62,33076.0,53.57,53.72,53.49,53.62,33076.0
2025-02-21 12:30:00,53.62,53.63,53.25,53.27,33074.0,53.62,53.63,53.25,53.27,33074.0
2025-02-21 13:00:00,53.28,53.28,52.85,52.96,45269.0,53.28,53.28,52.85,52.96,45269.0
2025-02-21 13:30:00,52.92,53.21,52.91,52.97,57381.0,52.92,53.21,52.91,52.97,57381.0
2025-02-21 14:00:00,52.97,53.08,52.61,52.95,102675.0,52.97,53.08,52.61,52.95,102675.0
2025-02-21 14:30:00,52.97,53.0,52.67,52.67,53961.0,52.97,53.0,52.67,52.67,53961.0
2025-02-21 15:00:00,52.64,52.76,52.29,52.57,117748.0,52.64,52.76,52.29,52.57,117748.0
2025-02-21 15:30:00,52.57,52.91,52.45,52.82,277898.0,52.57,52.91,52.45,52.82,277898.0
2025-02-24 09:30:00,53.3,54.25,52.68,52.98,131150.0,53.3,54.25,52.68,52.98,131150.0
2025-02-24 10:00:00,53.04,53.25,52.5,52.54,111300.0,53.04,53.25,52.5,52.54,111300.0
2025-02-24 10:30:00,52.55,52.85,52.46,52.85,88577.0,52.55,52.85,52.46,52.85,88577.0
2025-02-24 11:00:00,52.85,53.35,52.58,53.35,78946.0,52.85,53.35,52.58,53.35,78946.0
2025-02-24 11:30:00,53.35,53.5,53.08,53.36,53588.0,53.35,53.5,53.08,53.36,53588.0
2025-02-24 12:00:00,53.34,53.69,53.3,53.61,50114.0,53.34,53.69,53.3,53.61,50114.0
2025-02-24 12:30:00,53.57,53.72,53.49,53.55,43449.0,53.57,53.72,53.49,53.55,43449.0
2025-02-24 13:00:00,53.57,53.82,53.5,53.71,49254.0,53.57,53.82,53.5,53.71,49254.0
2025-02-24 13:30:00,53.72,54.13,53.7,54.1,58574.0,53.72,54.13,53.7,54.1,58574.0
2025-02-24 14:00:00,54.11,54.24,54.01,54.09,64594.0,54.11,54.24,54.01,54.09,64594.0
2025-02-24 14:30:00,54.11,54.23,53.93,53.94,55912.0,54.11,54.23,53.93,53.94,55912.0
2025-02-24 15:00:00,53.95,54.22,53.94,54.11,72637.0,53.95,54.22,53.94,54.11,72637.0
2025-02-24 15:30:00,54.07,54.45,54.0,54.0,346880.0,54.07,54.45,54.0,54.0,346880.0
2025-02-25 09:30:00,53.52,54.29,53.07,53.27,110483.0,53.52,54.29,53.07,53.27,110483.0
2025-02-25 10:00:00,53.29,53.29,52.23,52.23,94476.0,53.29,53.29,52.23,52.23,94476.0
2025-02-25 10:30:00,52.27,52.92,52.27,52.75,63935.0,52.27,52.92,52.27,52.75,63935.0
2025-02-25 11:00:00,52.77,52.82,52.41,52.42,65173.0,52.77,52.82,52.41,52.42,65173.0
2025-02-25 11:30:00,52.43,52.48,52.11,52.18,107877.0,52.43,52.48,52.11,52.18,107877.0
2025-02-25 12:00:00,52.15,52.26,51.93,52.04,71693.0,52.15,52.26,51.93,52.04,71693.0
2025-02-25 12:30:00,52.05,52.3,52.04,52.23,44681.0,52.05,52.3,52.04,52.23,44681.0
2025-02-25 13:00:00,52.23,52.4,52.18,52.2,79495.0,52.23,52.4,52.18,52.2,79495.0
2025-02-25 13:30:00,52.19,52.55,52.15,52.44,63357.0,52.19,52.55,52.15,52.44,63357.0
2025-02-25 14:00:00,52.45,52.59,52.13,52.15,35819.0,52.45,52.59,52.13,52.15,35819.0
2025-02-25 14:30:00,52.13,52.37,52.09,52.26,38886.0,52.13,52.37,52.09,52.26,38886.0
2025-02-25 15:00:00,52.26,52.63,52.17,52.54,71193.0,52.26,52.63,52.17,52.54,71193.0
2025-02-25 15:30:00,52.54,52.66,52.32,52.63,306211.0,52.54,52.66,52.32,52.63,306211.0
2025-02-26 09:30:00,53.17,54.17,52.84,53.57,149607.0,53.17,54.17,52.84,53.57,149607.0
2025-02-26 10:00:00,53.57,53.98,53.36,53.4,50189.0,53.57,53.98,53.36,53.4,50189.0
2025-02-26 10:30:00,53.4,53.55,53.17,53.48,110453.0,53.4,53.55,53.17,53.48,110453.0
2025-02-26 11:00:00,53.48,54.12,53.37,54.02,120956.0,53.48,54.12,53.37,54.02,120956.0
2025-02-26 11:30:00,54.0,54.25,53.85,53.95,90146.0,54.0,54.25,53.85,53.95,90146.0
2025-02-26 12:00:00,53.97,54.07,53.67,53.88,65151.0,53.97,54.07,53.67,53.88,65151.0
2025-02-26 12:30:00,53.91,53.91,53.27,53.32,56028.0,53.91,53.91,53.27,53.32,56028.0
2025-02-26 13:00:00,53.32,53.6,53.21,53.48,111583.0,53.32,53.6,53.21,53.48,111583.0
2025-02-26 13:30:00,53.48,53.54,53.04,53.11,78196.0,53.48,53.54,53.04,53.11,78196.0
2025-02-26 14:00:00,53.14,53.28,52.87,53.15,106127.0,53.14,53.28,52.87,53.15,106127.0
2025-02-26 14:30:00,53.15,53.48,53.02,53.05,83116.0,53.15,53.48,53.02,53.05,83116.0
2025-02-26 15:00:00,53.04,53.23,52.91,53.03,107149.0,53.04,53.23,52.91,53.03,107149.0
2025-02-26 15:30:00,53.01,53.39,52.64,52.97,474403.0,53.01,53.39,52.64,52.97,474403.0
2025-02-27 09:30:00,55.75,57.74,55.26,56.21,587816.0,55.75,57.74,55.26,56.21,587816.0
2025-02-27 10:00:00,56.14,57.3,55.0,55.88,465463.0,56.14,57.3,55.0,55.88,465463.0
2025-02-27 10:30:00,55.87,56.83,55.61,56.78,259512.0,55.87,56.83,55.61,56.78,259512.0
2025-02-27 11:00:00,56.79,57.99,56.73,57.35,113957.0,56.79,57.99,56.73,57.35,113957.0
2025-02-27 11:30:00,57.3,57.59,56.63,56.71,169753.0,57.3,57.59,56.63,56.71,169753.0
2025-02-27 12:00:00,56.71,57.26,56.11,57.23,131432.0,56.71,57.26,56.11,57.23,131432.0
2025-02-27 12:30:00,57.23,57.4,56.89,57.34,113799.0,57.23,57.4,56.89,57.34,113799.0
2025-02-27 13:00:00,57.35,57.54,57.1,57.51,86139.0,57.35,57.54,57.1,57.51,86139.0
2025-02-27 13:30:00,57.48,57.91,57.47,57.69,166078.0,57.48,57.91,57.47,57.69,166078.0
2025-02-27 14:00:00,57.69,57.97,57.47,57.86,178678.0,57.69,57.97,57.47,57.86,178678.0
2025-02-27 14:30:00,57.87,58.63,57.75,58.35,177820.0,57.87,58.63,57.75,58.35,177820.0
2025-02-27 15:00:00,58.35,58.36,57.77,58.05,241457.0,58.35,58.36,57.77,58.05,241457.0
2025-02-27 15:30:00,58.1,58.1,56.94,57.25,629610.0,58.1,58.1,56.94,57.25,629610.0
2025-02-28 09:30:00,56.76,57.79,56.29,57.44,145243.0,56.76,57.79,56.29,57.44,145243.0
2025-02-28 10:00:00,57.41,58.22,57.4,58.21,127915.0,57.41,58.22,57.4,58.21,127915.0
2025-02-28 10:30:00,58.23,58.9,58.2,58.9,108400.0,58.23,58.9,58.2,58.9,108400.0
2025-02-28 11:00:00,58.89,58.9,57.3,57.3,146614.0,58.89,58.9,57.3,57.3,146614.0
2025-02-28 11:30:00,57.29,57.85,57.26,57.48,68935.0,57.29,57.85,57.26,57.48,68935.0
2025-02-28 12:00:00,57.47,57.62,57.11,57.32,46921.0,57.47,57.62,57.11,57.32,46921.0
2025-02-28 12:30:00,57.28,57.33,56.91,56.97,106152.0,57.28,57.33,56.91,56.97,106152.0
2025-02-28 13:00:00,56.91,57.26,56.83,57.18,105396.0,56.91,57.26,56.83,57.18,105396.0
2025-02-28 13:30:00,57.2,57.35,57.07,57.16,74832.0,57.2,57.35,57.07,57.16,74832.0
2025-02-28 14:00:00,57.17,57.32,56.92,57.0,45111.0,57.17,57.32,56.92,57.0,45111.0
2025-02-28 14:30:00,56.97,57.4,56.95,57.18,59728.0,56.97,57.4,56.95,57.18,59728.0
2025-02-28 15:00:00,57.16,57.34,57.1,57.32,55315.0,57.16,57.34,57.1,57.32,55315.0
2025-02-28 15:30:00,57.34,58.3,57.25,58.22,399583.0,57.34,58.3,57.25,58.22,399583.0
2025-03-03 09:30:00,58.44,59.92,58.0,59.4,298035.0,58.44,59.92,58.0,59.4,298035.0
2025-03-03 10:00:00,59.33,60.29,59.11,60.21,170640.0,59.33,60.29,59.11,60.21,170640.0
2025-03-03 10:30:00,60.22,60.35,59.53,59.79,129103.0,60.22,60.35,59.53,59.79,129103.0
2025-03-03 11:00:00,59.8,60.25,59.78,59.94,88437.0,59.8,60.25,59.78,59.94,88437.0
2025-03-03 11:30:00,59.91,60.72,59.88,60.51,115079.0,59.91,60.72,59.88,60.51,115079.0
2025-03-03 12:00:00,60.5,60.71,60.32,60.71,91715.0,60.5,60.71,60.32,60.71,91715.0
2025-03-03 12:30:00,60.68,61.16,60.67,60.82,108608.0,60.68,61.16,60.67,60.82,108608.0
2025-03-03 13:00:00,60.82,60.91,60.16,60.18,136943.0,60.82,60.91,60.16,60.18,136943.0
2025-03-03 13:30:00,60.19,60.63,60.12,60.29,79341.0,60.19,60.63,60.12,60.29,79341.0
2025-03-03 14:00:00,60.3,60.52,60.04,60.09,62024.0,60.3,60.52,60.04,60.09,62024.0
2025-03-03 14:30:00,60.06,60.38,59.56,59.56,84133.0,60.06,60.38,59.56,59.56,84133.0
2025-03-03 15:00:00,59.57,59.63,58.7,58.73,123173.0,59.57,59.63,58.7,58.73,123173.0
2025-03-03 15:30:00,58.73,59.01,58.18,58.87,355086.0,58.73,59.01,58.18,58.87,355086.0
2025-03-04 09:30:00,57.75,58.05,55.33,55.54,191260.0,57.75,58.05,55.33,55.54,191260.0
2025-03-04 10:00:00,55.42,56.41,55.25,56.26,126454.0,55.42,56.41,55.25,56.26,126454.0
2025-03-04 10:30:00,56.26,56.5,56.0,56.12,100642.0,56.26,56.5,56.0,56.12,100642.0
2025-03-04 11:00:00,56.12,56.48,55.86,56.19,63992.0,56.12,56.48,55.86,56.19,63992.0
2025-03-04 11:30:00,56.14,56.24,55.89,55.95,60861.0,56.14,56.24,55.89,55.95,60861.0
2025-03-04 12:00:00,55.95,56.74,55.85,56.59,66300.0,55.95,56.74,55.85,56.59,66300.0
2025-03-04 12:30:00,56.6,57.0,56.54,56.65,72624.0,56.6,57.0,56.54,56.65,72624.0
2025-03-04 13:00:00,56.69,57.14,56.69,56.92,101107.0,56.69,57.14,56.69,56.92,101107.0
2025-03-04 13:30:00,56.92,57.58,56.87,57.54,47110.0,56.92,57.58,56.87,57.54,47110.0
2025-03-04 14:00:00,57.56,58.06,57.54,57.89,53316.0,57.56,58.06,57.54,57.89,53316.0
2025-03-04 14:30:00,57.89,57.89,57.33,57.63,131162.0,57.89,57.89,57.33,57.63,131162.0
2025-03-04 15:00:00,57.63,57.88,57.41,57.73,88348.0,57.63,57.88,57.41,57.73,88348.0
2025-03-04 15:30:00,57.71,57.71,56.48,56.77,413280.0,57.71,57.71,56.48,56.77,413280.0
2025-03-05 09:30:00,56.77,56.77,55.11,55.24,69417.0,56.77,56.77,55.11,55.24,69417.0
2025-03-05 10:00:00,55.34,56.28,55.34,55.86,155336.0,55.34,56.28,55.34,55.86,155336.0
2025-03-05 10:30:00,55.82,56.28,55.75,56.16,32785.0,55.82,56.28,55.75,56.16,32785.0
2025-03-05 11:00:00,56.08,56.09,55.39,55.55,45452.0,56.08,56.09,55.39,55.55,45452.0
2025-03-05 11:30:00,55.52,55.61,55.26,55.47,26075.0,55.52,55.61,55.26,55.47,26075.0
2025-03-05 12:00:00,55.55,56.05,55.53,56.0,21911.0,55.55,56.05,55.53,56.0,21911.0
2025-03-05 12:30:00,56.03,56.43,55.96,56.43,28239.0,56.03,56.43,55.96,56.43,28239.0
2025-03-05 13:00:00,56.41,56.62,56.27,56.41,30063.0,56.41,56.62,56.27,56.41,30063.0
2025-03-05 13:30:00,56.39,56.75,56.24,56.72,23122.0,56.39,56.75,56.24,56.72,23122.0
2025-03-05 14:00:00,56.74,57.06,56.71,56.93,34014.0,56.74,57.06,56.71,56.93,34014.0
2025-03-05 14:30:00,56.94,57.09,56.73,57.02,41409.0,56.94,57.09,56.73,57.02,41409.0
2025-03-05 15:00:00,57.03,57.4,56.94,57.35,42121.0,57.03,57.4,56.94,57.35,42121.0
2025-03-05 15:30:00,57.33,57.39,57.01,57.35,171778.0,57.33,57.39,57.01,57.35,171778.0
2025-03-06 09:30:00,56.49,56.68,54.52,54.91,112951.0,56.49,56.68,54.52,54.91,112951.0
2025-03-06 10:00:00,54.91,56.29,54.91,55.88,65711.0,54.91,56.29,54.91,55.88,65711.0
2025-03-06 10:30:00,55.93,56.21,55.72,56.05,38658.0,55.93,56.21,55.72,56.05,38658.0
2025-03-06 11:00:00,56.06,56.51,56.06,56.29,41483.0,56.06,56.51,56.06,56.29,41483.0
2025-03-06 11:30:00,56.34,56.51,56.06,56.16,49620.0,56.34,56.51,56.06,56.16,49620.0
2025-03-06 12:00:00,56.16,56.19,55.7,55.84,42692.0,56.16,56.19,55.7,55.84,42692.0
2025-03-06 12:30:00,55.84,56.18,55.4,55.6,47562.0,55.84,56.18,55.4,55.6,47562.0
2025-03-06 13:00:00,55.61,55.67,55.42,55.45,30479.0,55.61,55.67,55.42,55.45,30479.0
2025-03-06 13:30:00,55.43,55.49,55.06,55.27,37449.0,55.43,55.49,55.06,55.27,37449.0
2025-03-06 14:00:00,55.27,55.32,54.9,54.9,52479.0,55.27,55.32,54.9,54.9,52479.0
2025-03-06 14:30:00,54.9,55.38,54.4,54.4,55544.0,54.9,55.38,54.4,54.4,55544.0
2025-03-06 15:00:00,54.46,54.72,54.38,54.59,127582.0,54.46,54.72,54.38,54.59,127582.0
2025-03-06 15:30:00,54.65,54.86,54.0,54.09,362182.0,54.65,54.86,54.0,54.09,362182.0
2025-03-07 09:30:00,53.61,54.19,53.31,53.74,48199.0,53.61,54.19,53.31,53.74,48199.0
2025-03-07 10:00:00,53.65,53.68,52.26,52.36,67348.0,53.65,53.68,52.26,52.36,67348.0
2025-03-07 10:30:00,52.47,52.57,51.88,52.41,64293.0,52.47,52.57,51.88,52.41,64293.0
2025-03-07 11:00:00,52.39,52.48,51.49,51.54,56174.0,52.39,52.48,51.49,51.54,56174.0
2025-03-07 11:30:00,51.58,51.63,50.84,51.18,137243.0,51.58,51.63,50.84,51.18,137243.0
2025-03-07 12:00:00,51.18,51.61,51.08,51.48,77880.0,51.18,51.61,51.08,51.48,77880.0
2025-03-07 12:30:00,51.46,52.15,51.4,51.73,29245.0,51.46,52.15,51.4,51.73,29245.0
2025-03-07 13:00:00,51.72,52.67,51.72,52.26,41592.0,51.72,52.67,51.72,52.26,41592.0
2025-03-07 13:30:00,52.27,53.05,52.24,53.03,26379.0,52.27,53.05,52.24,53.03,26379.0
2025-03-07 14:00:00,53.03,53.48,52.87,53.3,44046.0,53.03,53.48,52.87,53.3,44046.0
2025-03-07 14:30:00,53.3,53.48,53.14,53.34,28113.0,53.3,53.48,53.14,53.34,28113.0
2025-03-07 15:00:00,53.35,53.63,53.31,53.47,53661.0,53.35,53.63,53.31,53.47,53661.0
2025-03-07 15:30:00,53.48,53.83,53.1,53.52,230380.0,53.48,53.83,53.1,53.52,230380.0
2025-03-10 09:30:00,52.98,55.07,52.55,54.9,203835.0,52.98,55.07,52.55,54.9,203835.0
2025-03-10 10:00:00,54.81,54.81,53.64,54.03,67858.0,54.81,54.81,53.64,54.03,67858.0
2025-03-10 10:30:00,53.96,54.15,53.37,53.5,63288.0,53.96,54.15,53.37,53.5,63288.0
2025-03-10 11:00:00,53.56,54.17,53.56,54.08,62342.0,53.56,54.17,53.56,54.08,62342.0
2025-03-10 11:30:00,54.14,54.41,53.9,54.0,77769.0,54.14,54.41,53.9,54.0,77769.0
2025-03-10 12:00:00,54.0,54.41,53.95,54.38,48489.0,54.0,54.41,53.95,54.38,48489.0
2025-03-10 12:30:00,54.41,54.81,54.37,54.53,49641.0,54.41,54.81,54.37,54.53,49641.0
2025-03-10 13:00:00,54.53,54.53,53.75,54.04,87661.0,54.53,54.53,53.75,54.04,87661.0
2025-03-10 13:30:00,54.04,54.11,53.76,53.95,53697.0,54.04,54.11,53.76,53.95,53697.0
2025-03-10 14:00:00,53.94,54.33,53.77,54.27,75840.0,53.94,54.33,53.77,54.27,75840.0
2025-03-10 14:30:00,54.26,54.37,53.95,53.95,78259.0,54.26,54.37,53.95,53.95,78259.0
2025-03-10 15:00:00,53.94,54.57,53.89,54.43,119344.0,53.94,54.57,53.89,54.43,119344.0
2025-03-10 15:30:00,54.39,54.99,54.39,54.67,347495.0,54.39,54.99,54.39,54.67,347495.0
2025-03-11 09:30:00,54.09,54.09,52.6,53.98,109861.0,54.09,54.09,52.6,53.98,109861.0
2025-03-11 10:00:00,53.9,54.5,53.54,53.57,89145.0,53.9,54.5,53.54,53.57,89145.0
2025-03-11 10:30:00,53.65,53.88,53.18,53.44,53884.0,53.65,53.88,53.18,53.44,53884.0
2025-03-11 11:00:00,53.41,53.92,53.33,53.5,31733.0,53.41,53.92,53.33,53.5,31733.0
2025-03-11 11:30:00,53.49,54.25,53.49,54.05,69821.0,53.49,54.25,53.49,54.05,69821.0
2025-03-11 12:00:00,54.03,54.34,54.0,54.31,32345.0,54.03,54.34,54.0,54.31,32345.0
2025-03-11 12:30:00,54.33,54.78,54.13,54.16,60059.0,54.33,54.78,54.13,54.16,60059.0
2025-03-11 13:00:00,54.15,54.25,53.98,54.03,36302.0,54.15,54.25,53.98,54.03,36302.0
2025-03-11 13:30:00,54.01,54.66,54.01,54.44,35308.0,54.01,54.66,54.01,54.44,35308.0
2025-03-11 14:00:00,54.5,54.83,54.23,54.58,82920.0,54.5,54.83,54.23,54.58,82920.0
2025-03-11 14:30:00,54.62,55.52,54.46,55.44,76109.0,54.62,55.52,54.46,55.44,76109.0
2025-03-11 15:00:00,55.4,55.56,54.94,54.97,90486.0,55.4,55.56,54.94,54.97,90486.0
2025-03-11 15:30:00,54.95,54.99,54.11,54.16,313101.0,54.95,54.99,54.11,54.16,313101.0
2025-03-12 09:30:00,55.26,55.59,54.3,54.38,95006.0,55.26,55.59,54.3,54.38,95006.0
2025-03-12 10:00:00,54.29,54.29,53.3,53.63,60501.0,54.29,54.29,53.3,53.63,60501.0
2025-03-12 10:30:00,53.62,53.79,53.41,53.41,25696.0,53.62,53.79,53.41,53.41,25696.0
2025-03-12 11:00:00,53.38,53.75,53.28,53.75,29233.0,53.38,53.75,53.28,53.75,29233.0
2025-03-12 11:30:00,53.72,53.89,53.57,53.73,28467.0,53.72,53.89,53.57,53.73,28467.0
2025-03-12 12:00:00,53.77,53.91,53.45,53.48,29299.0,53.77,53.91,53.45,53.48,29299.0
2025-03-12 12:30:00,53.52,53.78,53.39,53.45,28451.0,53.52,53.78,53.39,53.45,28451.0
2025-03-12 13:00:00,53.45,53.71,53.44,53.67,18813.0,53.45,53.71,53.44,53.67,18813.0
2025-03-12 13:30:00,53.66,53.81,53.32,53.32,50087.0,53.66,53.81,53.32,53.32,50087.0
2025-03-12 14:00:00,53.3,53.81,53.29,53.77,35675.0,53.3,53.81,53.29,53.77,35675.0
2025-03-12 14:30:00,53.79,53.99,53.7,53.8,32023.0,53.79,53.99,53.7,53.8,32023.0
2025-03-12 15:00:00,53.77,53.88,53.64,53.66,35287.0,53.77,53.88,53.64,53.66,35287.0
2025-03-12 15:30:00,53.71,53.73,52.94,52.97,224096.0,53.71,53.73,52.94,52.97,224096.0
2025-03-13 09:30:00,52.38,52.69,49.98,50.39,180529.0,52.38,52.69,49.98,50.39,180529.0
2025-03-13 10:00:00,50.4,51.64,50.17,51.5,79103.0,50.4,51.64,50.17,51.5,79103.0
2025-03-13 10:30:00,51.51,51.79,51.23,51.38,56706.0,51.51,51.79,51.23,51.38,56706.0
2025-03-13 11:00:00,51.43,51.49,50.88,50.99,98650.0,51.43,51.49,50.88,50.99,98650.0
2025-03-13 11:30:00,51.01,51.05,50.48,50.51,164524.0,51.01,51.05,50.48,50.51,164524.0
2025-03-13 12:00:00,50.51,50.53,49.76,49.99,170668.0,50.51,50.53,49.76,49.99,170668.0
2025-03-13 12:30:00,49.96,50.45,49.92,50.22,76641.0,49.96,50.45,49.92,50.22,76641.0
2025-03-13 13:00:00,50.21,50.32,49.95,50.01,49466.0,50.21,50.32,49.95,50.01,49466.0
2025-03-13 13:30:00,50.01,50.01,49.42,49.81,115565.0,50.01,50.01,49.42,49.81,115565.0
2025-03-13 14:00:00,49.81,50.32,49.81,50.2,90968.0,49.81,50.32,49.81,50.2,90968.0
2025-03-13 14:30:00,50.17,50.57,50.13,50.54,67059.0,50.17,50.57,50.13,50.54,67059.0
2025-03-13 15:00:00,50.55,50.61,50.04,50.08,111652.0,50.55,50.61,50.04,50.08,111652.0
2025-03-13 15:30:00,50.1,50.19,49.79,49.87,377504.0,50.1,50.19,49.79,49.87,377504.0
2025-03-14 09:30:00,50.85,50.98,49.79,49.79,31724.0,50.85,50.98,49.79,49.79,31724.0
2025-03-14 10:00:00,49.78,50.17,49.04,49.04,80950.0,49.78,50.17,49.04,49.04,80950.0
2025-03-14 10:30:00,49.06,49.37,48.81,49.34,68636.0,49.06,49.37,48.81,49.34,68636.0
2025-03-14 11:00:00,49.34,49.46,48.95,49.09,79438.0,49.34,49.46,48.95,49.09,79438.0
2025-03-14 11:30:00,49.09,49.34,48.96,49.14,90964.0,49.09,49.34,48.96,49.14,90964.0
2025-03-14 12:00:00,49.13,49.35,49.11,49.15,65520.0,49.13,49.35,49.11,49.15,65520.0
2025-03-14 12:30:00,49.18,49.54,49.17,49.44,95976.0,49.18,49.54,49.17,49.44,95976.0
2025-03-14 13:00:00,49.43,49.61,49.17,49.22,49557.0,49.43,49.61,49.17,49.22,49557.0
2025-03-14 13:30:00,49.21,49.31,49.0,49.0,63284.0,49.21,49.31,49.0,49.0,63284.0
2025-03-14 14:00:00,49.04,49.12,48.87,49.04,62465.0,49.04,49.12,48.87,49.04,62465.0
2025-03-14 14:30:00,49.05,49.1,48.84,48.93,49134.0,49.05,49.1,48.84,48.93,49134.0
2025-03-14 15:00:00,48.93,49.09,48.65,48.67,91119.0,48.93,49.09,48.65,48.67,91119.0
2025-03-14 15:30:00,48.71,48.83,48.54,48.8,388707.0,48.71,48.83,48.54,48.8,388707.0
2025-03-17 09:30:00,48.82,49.05,47.73,48.35,212166.0,48.82,49.05,47.73,48.35,212166.0
2025-03-17 10:00:00,48.24,49.04,48.14,48.96,214845.0,48.24,49.04,48.14,48.96,214845.0
2025-03-17 10:30:00,48.96,49.16,48.61,48.79,169048.0,48.96,49.16,48.61,48.79,169048.0
2025-03-17 11:00:00,48.79,48.93,48.56,48.7,45918.0,48.79,48.93,48.56,48.7,45918.0
2025-03-17 11:30:00,48.72,48.81,48.5,48.57,68950.0,48.72,48.81,48.5,48.57,68950.0
2025-03-17 12:00:00,48.6,49.01,48.55,48.77,51493.0,48.6,49.01,48.55,48.77,51493.0
2025-03-17 12:30:00,48.78,48.96,48.71,48.85,60354.0,48.78,48.96,48.71,48.85,60354.0
2025-03-17 13:00:00,48.92,49.13,48.8,48.88,69487.0,48.92,49.13,48.8,48.88,69487.0
2025-03-17 13:30:00,48.92,49.44,48.92,49.37,67828.0,48.92,49.44,48.92,49.37,67828.0
2025-03-17 14:00:00,49.35,49.65,49.28,49.59,54180.0,49.35,49.65,49.28,49.59,54180.0
2025-03-17 14:30:00,49.57,49.79,49.56,49.59,46034.0,49.57,49.79,49.56,49.59,46034.0
2025-03-17 15:00:00,49.54,49.67,49.49,49.61,40575.0,49.54,49.67,49.49,49.61,40575.0
2025-03-17 15:30:00,49.6,49.65,49.1,49.14,364647.0,49.6,49.65,49.1,49.14,364647.0
2025-03-18 09:30:00,48.96,49.12,48.48,48.9,143148.0,48.96,49.12,48.48,48.9,143148.0
2025-03-18 10:00:00,48.82,49.3,48.7,48.95,63084.0,48.82,49.3,48.7,48.95,63084.0
2025-03-18 10:30:00,48.95,49.0,48.6,48.8,25962.0,48.95,49.0,48.6,48.8,25962.0
2025-03-18 11:00:00,48.8,48.94,48.55,48.78,30523.0,48.8,48.94,48.55,48.78,30523.0
2025-03-18 11:30:00,48.78,49.03,48.72,48.82,26561.0,48.78,49.03,48.72,48.82,26561.0
2025-03-18 12:00:00,48.77,49.06,48.77,49.04,14540.0,48.77,49.06,48.77,49.04,14540.0
2025-03-18 12:30:00,49.08,49.26,48.93,49.04,26265.0,49.08,49.26,48.93,49.04,26265.0
2025-03-18 13:00:00,49.02,49.32,48.91,49.23,37955.0,49.02,49.32,48.91,49.23,37955.0
2025-03-18 13:30:00,49.24,49.42,49.04,49.14,77342.0,49.24,49.42,49.04,49.14,77342.0
2025-03-18 14:00:00,49.11,49.13,48.92,49.03,25982.0,49.11,49.13,48.92,49.03,25982.0
2025-03-18 14:30:00,49.04,49.25,49.0,49.16,34339.0,49.04,49.25,49.0,49.16,34339.0
2025-03-18 15:00:00,49.14,49.28,49.08,49.22,66684.0,49.14,49.28,49.08,49.22,66684.0
2025-03-18 15:30:00,49.23,49.28,48.95,49.01,213089.0,49.23,49.28,48.95,49.01,213089.0
2025-03-19 09:30:00,48.65,49.05,48.37,48.84,57304.0,48.65,49.05,48.37,48.84,57304.0
2025-03-19 10:00:00,48.84,49.42,48.84,49.22,62251.0,48.84,49.42,48.84,49.22,62251.0
2025-03-19 10:30:00,49.17,49.31,48.89,48.98,27439.0,49.17,49.31,48.89,48.98,27439.0
2025-03-19 11:00:00,48.98,49.11,48.9,48.95,37563.0,48.98,49.11,48.9,48.95,37563.0
2025-03-19 11:30:00,48.98,49.36,48.98,49.14,41882.0,48.98,49.36,48.98,49.14,41882.0
2025-03-19 12:00:00,49.14,49.18,48.75,48.83,36661.0,49.14,49.18,48.75,48.83,36661.0
2025-03-19 12:30:00,48.81,48.94,48.76,48.83,68468.0,48.81,48.94,48.76,48.83,68468.0
2025-03-19 13:00:00,48.83,49.02,48.77,48.93,42800.0,48.83,49.02,48.77,48.93,42800.0
2025-03-19 13:30:00,48.95,49.03,48.84,48.86,46214.0,48.95,49.03,48.84,48.86,46214.0
2025-03-19 14:00:00,48.82,49.32,48.74,49.22,103053.0,48.82,49.32,48.74,49.22,103053.0
2025-03-19 14:30:00,49.24,49.7,49.24,49.63,69992.0,49.24,49.7,49.24,49.63,69992.0
2025-03-19 15:00:00,49.62,49.68,49.09,49.14,80620.0,49.62,49.68,49.09,49.14,80620.0
2025-03-19 15:30:00,49.15,49.54,49.12,49.29,236530.0,49.15,49.54,49.12,49.29,236530.0
2025-03-20 09:30:00,49.2,49.89,49.01,49.63,50267.0,49.2,49.89,49.01,49.63,50267.0
2025-03-20 10:00:00,49.7,50.1,49.55,49.58,94086.0,49.7,50.1,49.55,49.58,94086.0
2025-03-20 10:30:00,49.59,49.75,49.48,49.68,50002.0,49.59,49.75,49.48,49.68,50002.0
2025-03-20 11:00:00,49.68,49.72,49.5,49.66,64056.0,49.68,49.72,49.5,49.66,64056.0
2025-03-20 11:30:00,49.66,49.73,49.31,49.45,77843.0,49.66,49.73,49.31,49.45,77843.0
2025-03-20 12:00:00,49.4,49.57,49.26,49.39,188753.0,49.4,49.57,49.26,49.39,188753.0
2025-03-20 12:30:00,49.41,49.56,49.3,49.3,65577.0,49.41,49.56,49.3,49.3,65577.0
2025-03-20 13:00:00,49.31,49.43,48.98,49.04,47487.0,49.31,49.43,48.98,49.04,47487.0
2025-03-20 13:30:00,49.03,49.32,49.03,49.19,48564.0,49.03,49.32,49.03,49.19,48564.0
2025-03-20 14:00:00,49.21,49.34,48.91,48.94,54243.0,49.21,49.34,48.91,48.94,54243.0
2025-03-20 14:30:00,48.95,49.17,48.86,49.0,49389.0,48.95,49.17,48.86,49.0,49389.0
2025-03-20 15:00:00,49.02,49.28,48.94,49.19,74357.0,49.02,49.28,48.94,49.19,74357.0
2025-03-20 15:30:00,49.2,49.42,48.9,48.9,287991.0,49.2,49.42,48.9,48.9,287991.0
2025-03-21 09:30:00,48.16,48.73,48.08,48.7,166686.0,48.16,48.73,48.08,48.7,166686.0
2025-03-21 10:00:00,48.71,48.92,48.39,48.69,66997.0,48.71,48.92,48.39,48.69,66997.0
2025-03-21 10:30:00,48.73,49.11,48.56,49.07,53676.0,48.73,49.11,48.56,49.07,53676.0
2025-03-21 11:00:00,49.11,49.33,48.98,49.27,80700.0,49.11,49.33,48.98,49.27,80700.0
2025-03-21 11:30:00,49.27,49.33,49.08,49.26,38123.0,49.27,49.33,49.08,49.26,38123.0
2025-03-21 12:00:00,49.24,49.62,49.23,49.55,29848.0,49.24,49.62,49.23,49.55,29848.0
2025-03-21 12:30:00,49.55,49.57,49.14,49.48,33794.0,49.55,49.57,49.14,49.48,33794.0
2025-03-21 13:00:00,49.46,49.56,49.38,49.46,29942.0,49.46,49.56,49.38,49.46,29942.0
2025-03-21 13:30:00,49.45,49.68,49.4,49.52,40669.0,49.45,49.68,49.4,49.52,40669.0
2025-03-21 14:00:00,49.52,49.7,49.49,49.5,56394.0,49.52,49.7,49.49,49.5,56394.0
2025-03-21 14:30:00,49.52,49.74,49.5,49.68,61942.0,49.52,49.74,49.5,49.68,61942.0
2025-03-21 15:00:00,49.68,49.81,49.42,49.44,79570.0,49.68,49.81,49.42,49.44,79570.0
2025-03-21 15:30:00,49.45,49.5,48.98,49.13,285844.0,49.45,49.5,48.98,49.13,285844.0
2025-03-24 09:30:00,50.86,52.17,50.18,51.87,140860.0,50.86,52.17,50.18,51.87,140860.0
2025-03-24 10:00:00,51.89,51.91,51.61,51.66,41053.0,51.89,51.91,51.61,51.66,41053.0
2025-03-24 10:30:00,51.63,52.03,51.59,52.01,45078.0,51.63,52.03,51.59,52.01,45078.0
2025-03-24 11:00:00,51.96,52.17,51.85,52.14,80868.0,51.96,52.17,51.85,52.14,80868.0
2025-03-24 11:30:00,52.12,52.52,52.11,52.5,72158.0,52.12,52.52,52.11,52.5,72158.0
2025-03-24 12:00:00,52.48,52.74,52.28,52.34,65286.0,52.48,52.74,52.28,52.34,65286.0
2025-03-24 12:30:00,52.31,52.46,52.18,52.19,38526.0,52.31,52.46,52.18,52.19,38526.0
2025-03-24 13:00:00,52.17,52.29,52.06,52.15,60542.0,52.17,52.29,52.06,52.15,60542.0
2025-03-24 13:30:00,52.13,52.26,52.09,52.23,40673.0,52.13,52.26,52.09,52.23,40673.0
2025-03-24 14:00:00,52.2,52.48,52.16,52.46,47227.0,52.2,52.48,52.16,52.46,47227.0
2025-03-24 14:30:00,52.45,53.0,52.44,52.84,74207.0,52.45,53.0,52.44,52.84,74207.0
2025-03-24 15:00:00,52.83,53.09,52.75,53.01,65198.0,52.83,53.09,52.75,53.01,65198.0
2025-03-24 15:30:00,53.04,53.64,53.03,53.61,305402.0,53.04,53.64,53.03,53.61,305402.0
2025-03-25 09:30:00,52.94,54.3,52.78,53.6,135511.0,52.94,54.3,52.78,53.6,135511.0
2025-03-25 10:00:00,53.61,53.61,53.08,53.23,43595.0,53.61,53.61,53.08,53.23,43595.0
2025-03-25 10:30:00,53.17,53.72,52.92,53.66,29624.0,53.17,53.72,52.92,53.66,29624.0
2025-03-25 11:00:00,53.7,53.96,53.68,53.87,29165.0,53.7,53.96,53.68,53.87,29165.0
2025-03-25 11:30:00,53.81,54.27,53.65,53.75,34853.0,53.81,54.27,53.65,53.75,34853.0
2025-03-25 12:00:00,53.75,53.89,53.49,53.54,34104.0,53.75,53.89,53.49,53.54,34104.0
2025-03-25 12:30:00,53.55,53.72,53.46,53.6,24888.0,53.55,53.72,53.46,53.6,24888.0
2025-03-25 13:00:00,53.61,53.95,53.5,53.54,44443.0,53.61,53.95,53.5,53.54,44443.0
2025-03-25 13:30:00,53.55,53.63,53.17,53.23,32993.0,53.55,53.63,53.17,53.23,32993.0
2025-03-25 14:00:00,53.23,53.49,53.22,53.42,42797.0,53.23,53.49,53.22,53.42,42797.0
2025-03-25 14:30:00,53.45,53.58,53.41,53.49,29070.0,53.45,53.58,53.41,53.49,29070.0
2025-03-25 15:00:00,53.51,53.67,53.46,53.48,63707.0,53.51,53.67,53.46,53.48,63707.0
2025-03-25 15:30:00,53.5,53.57,53.08,53.17,328312.0,53.5,53.57,53.08,53.17,328312.0
2025-03-26 09:30:00,53.23,53.32,52.23,52.77,49704.0,53.23,53.32,52.23,52.77,49704.0
2025-03-26 10:00:00,52.78,52.92,52.32,52.51,27920.0,52.78,52.92,52.32,52.51,27920.0
2025-03-26 10:30:00,52.53,52.69,52.38,52.41,42323.0,52.53,52.69,52.38,52.41,42323.0
2025-03-26 11:00:00,52.43,52.5,52.19,52.22,27590.0,52.43,52.5,52.19,52.22,27590.0
2025-03-26 11:30:00,52.22,52.43,52.07,52.17,17713.0,52.22,52.43,52.07,52.17,17713.0
2025-03-26 12:00:00,52.15,52.22,51.9,52.11,30373.0,52.15,52.22,51.9,52.11,30373.0
2025-03-26 12:30:00,52.16,52.2,51.87,51.93,43166.0,52.16,52.2,51.87,51.93,43166.0
2025-03-26 13:00:00,51.94,52.18,51.84,51.91,30767.0,51.94,52.18,51.84,51.91,30767.0
2025-03-26 13:30:00,51.91,52.21,51.83,52.13,28911.0,51.91,52.21,51.83,52.13,28911.0
2025-03-26 14:00:00,52.19,52.31,52.07,52.27,34668.0,52.19,52.31,52.07,52.27,34668.0
2025-03-26 14:30:00,52.27,52.33,52.1,52.12,27080.0,52.27,52.33,52.1,52.12,27080.0
2025-03-26 15:00:00,52.15,52.28,52.01,52.16,23326.0,52.15,52.28,52.01,52.16,23326.0
2025-03-26 15:30:00,52.18,52.64,52.17,52.61,124458.0,52.18,52.64,52.17,52.61,124458.0
2025-03-27 09:30:00,52.16,52.81,51.94,52.69,33537.0,52.16,52.81,51.94,52.69,33537.0
2025-03-27 10:00:00,52.79,53.12,52.72,52.91,75717.0,52.79,53.12,52.72,52.91,75717.0
2025-03-27 10:30:00,52.9,53.18,52.86,52.95,33490.0,52.9,53.18,52.86,52.95,33490.0
2025-03-27 11:00:00,52.99,53.15,52.95,53.04,65147.0,52.99,53.15,52.95,53.04,65147.0
2025-03-27 11:30:00,53.02,53.05,52.74,52.78,45156.0,53.02,53.05,52.74,52.78,45156.0
2025-03-27 12:00:00,52.74,53.12,52.7,52.89,23127.0,52.74,53.12,52.7,52.89,23127.0
2025-03-27 12:30:00,52.92,52.97,52.61,52.63,33010.0,52.92,52.97,52.61,52.63,33010.0
2025-03-27 13:00:00,52.67,52.98,52.67,52.85,21401.0,52.67,52.98,52.67,52.85,21401.0
2025-03-27 13:30:00,52.86,52.98,52.75,52.86,25726.0,52.86,52.98,52.75,52.86,25726.0
2025-03-27 14:00:00,52.86,52.95,52.75,52.81,24674.0,52.86,52.95,52.75,52.81,24674.0
2025-03-27 14:30:00,52.76,52.78,52.52,52.52,36685.0,52.76,52.78,52.52,52.52,36685.0
2025-03-27 15:00:00,52.51,52.7,52.49,52.64,30817.0,52.51,52.7,52.49,52.64,30817.0
2025-03-27 15:30:00,52.63,52.63,51.75,51.82,216957.0,52.63,52.63,51.75,51.82,216957.0
2025-03-28 09:30:00,52.0,52.2,51.0,51.0,50442.0,52.0,52.2,51.0,51.0,50442.0
2025-03-28 10:00:00,51.0,51.09,50.6,50.64,66937.0,51.0,51.09,50.6,50.64,66937.0
2025-03-28 10:30:00,50.64,51.07,50.6,50.73,47719.0,50.64,51.07,50.6,50.73,47719.0
2025-03-28 11:00:00,50.77,51.06,50.72,51.06,66849.0,50.77,51.06,50.72,51.06,66849.0
2025-03-28 11:30:00,51.06,51.2,50.93,50.93,37986.0,51.06,51.2,50.93,50.93,37986.0
2025-03-28 12:00:00,50.93,51.13,50.87,50.97,25836.0,50.93,51.13,50.87,50.97,25836.0
2025-03-28 12:30:00,50.96,51.05,50.9,51.04,35775.0,50.96,51.05,50.9,51.04,35775.0
2025-03-28 13:00:00,51.08,51.08,50.7,50.7,40947.0,51.08,51.08,50.7,50.7,40947.0
2025-03-28 13:30:00,50.73,50.94,50.72,50.91,25275.0,50.73,50.94,50.72,50.91,25275.0
2025-03-28 14:00:00,50.9,51.0,50.54,50.54,54591.0,50.9,51.0,50.54,50.54,54591.0
2025-03-28 14:30:00,50.52,50.76,50.42,50.7,50649.0,50.52,50.76,50.42,50.7,50649.0
2025-03-28 15:00:00,50.74,51.03,50.72,50.87,49242.0,50.74,51.03,50.72,50.87,49242.0
2025-03-28 15:30:00,50.86,51.58,50.73,51.47,309009.0,50.86,51.58,50.73,51.47,309009.0
2025-03-31 09:30:00,50.34,51.21,50.0,50.82,94436.0,50.34,51.21,50.0,50.82,94436.0
2025-03-31 10:00:00,50.82,51.29,50.77,51.04,78843.0,50.82,51.29,50.77,51.04,78843.0
2025-03-31 10:30:00,51.04,51.63,51.04,51.54,60341.0,51.04,51.63,51.04,51.54,60341.0
2025-03-31 11:00:00,51.59,52.16,51.42,51.97,42735.0,51.59,52.16,51.42,51.97,42735.0
2025-03-31 11:30:00,51.88,51.99,51.7,51.7,35278.0,51.88,51.99,51.7,51.7,35278.0
2025-03-31 12:00:00,51.72,51.84,51.51,51.77,42657.0,51.72,51.84,51.51,51.77,42657.0
2025-03-31 12:30:00,51.7,52.02,51.66,51.95,26797.0,51.7,52.02,51.66,51.95,26797.0
2025-03-31 13:00:00,51.92,52.09,51.65,51.79,42095.0,51.92,52.09,51.65,51.79,42095.0
2025-03-31 13:30:00,51.76,51.94,51.73,51.75,28185.0,51.76,51.94,51.73,51.75,28185.0
2025-03-31 14:00:00,51.75,52.37,51.74,52.36,57433.0,51.75,52.37,51.74,52.36,57433.0
2025-03-31 14:30:00,52.37,52.67,52.35,52.54,37591.0,52.37,52.67,52.35,52.54,37591.0
2025-03-31 15:00:00,52.55,52.74,52.38,52.41,44690.0,52.55,52.74,52.38,52.41,44690.0
2025-03-31 15:30:00,52.37,52.83,52.27,52.39,228254.0,52.37,52.83,52.27,52.39,228254.0
2025-04-01 09:30:00,52.56,53.0,52.29,52.52,51675.0,52.56,53.0,52.29,52.52,51675.0
2025-04-01 10:00:00,52.35,52.67,52.02,52.48,53648.0,52.35,52.67,52.02,52.48,53648.0
2025-04-01 10:30:00,52.44,52.92,52.35,52.82,35322.0,52.44,52.92,52.35,52.82,35322.0
2025-04-01 11:00:00,52.82,53.41,52.81,53.19,26643.0,52.82,53.41,52.81,53.19,26643.0
2025-04-01 11:30:00,53.15,53.37,53.08,53.3,22874.0,53.15,53.37,53.08,53.3,22874.0
2025-04-01 12:00:00,53.28,53.69,53.26,53.55,29972.0,53.28,53.69,53.26,53.55,29972.0
2025-04-01 12:30:00,53.5,53.61,53.31,53.52,19865.0,53.5,53.61,53.31,53.52,19865.0
2025-04-01 13:00:00,53.47,53.53,53.13,53.17,17268.0,53.47,53.53,53.13,53.17,17268.0
2025-04-01 13:30:00,53.14,53.38,53.13,53.23,11353.0,53.14,53.38,53.13,53.23,11353.0
2025-04-01 14:00:00,53.18,53.19,52.92,52.93,25480.0,53.18,53.19,52.92,52.93,25480.0
2025-04-01 14:30:00,52.94,53.01,52.69,52.91,33673.0,52.94,53.01,52.69,52.91,33673.0
2025-04-01 15:00:00,52.93,53.14,52.84,52.97,42042.0,52.93,53.14,52.84,52.97,42042.0
2025-04-01 15:30:00,52.95,53.25,52.92,53.04,229610.0,52.95,53.25,52.92,53.04,229610.0
2025-04-02 09:30:00,51.96,54.09,51.58,53.64,58908.0,51.96,54.09,51.58,53.64,58908.0
2025-04-02 10:00:00,53.46,54.44,53.46,54.25,45627.0,53.46,54.44,53.46,54.25,45627.0
2025-04-02 10:30:00,54.3,54.72,54.16,54.56,50045.0,54.3,54.72,54.16,54.56,50045.0
2025-04-02 11:00:00,54.5,54.74,54.27,54.65,22039.0,54.5,54.74,54.27,54.65,22039.0
2025-04-02 11:30:00,54.65,54.79,54.59,54.75,37091.0,54.65,54.79,54.59,54.75,37091.0
2025-04-02 12:00:00,54.72,54.9,54.66,54.87,19782.0,54.72,54.9,54.66,54.87,19782.0
2025-04-02 12:30:00,54.85,55.49,54.79,55.49,42305.0,54.85,55.49,54.79,55.49,42305.0
2025-04-02 13:00:00,55.53,56.13,55.4,55.78,156702.0,55.53,56.13,55.4,55.78,156702.0
2025-04-02 13:30:00,55.76,55.8,55.28,55.39,47374.0,55.76,55.8,55.28,55.39,47374.0
2025-04-02 14:00:00,55.39,55.43,54.93,54.94,57801.0,55.39,55.43,54.93,54.94,57801.0
2025-04-02 14:30:00,54.9,55.46,54.9,55.12,38960.0,54.9,55.46,54.9,55.12,38960.0
2025-04-02 15:00:00,55.15,55.36,55.09,55.28,40748.0,55.15,55.36,55.09,55.28,40748.0
2025-04-02 15:30:00,55.24,55.51,55.19,55.4,227895.0,55.24,55.51,55.19,55.4,227895.0
2025-04-03 09:30:00,50.48,50.68,45.64,45.91,548698.0,50.48,50.68,45.64,45.91,548698.0
2025-04-03 10:00:00,45.85,46.24,44.51,44.84,318978.0,45.85,46.24,44.51,44.84,318978.0
2025-04-03 10:30:00,44.83,44.91,43.6,44.16,216018.0,44.83,44.91,43.6,44.16,216018.0
2025-04-03 11:00:00,44.14,44.47,43.49,44.29,358023.0,44.14,44.47,43.49,44.29,358023.0
2025-04-03 11:30:00,44.29,45.2,44.25,45.0,309625.0,44.29,45.2,44.25,45.0,309625.0
2025-04-03 12:00:00,44.97,45.87,44.88,45.79,378860.0,44.97,45.87,44.88,45.79,378860.0
2025-04-03 12:30:00,45.79,45.79,44.63,44.75,158194.0,45.79,45.79,44.63,44.75,158194.0
2025-04-03 13:00:00,44.75,45.25,44.64,44.8,158375.0,44.75,45.25,44.64,44.8,158375.0
2025-04-03 13:30:00,44.8,45.33,44.69,44.86,170817.0,44.8,45.33,44.69,44.86,170817.0
2025-04-03 14:00:00,44.88,45.2,44.52,44.74,170972.0,44.88,45.2,44.52,44.74,170972.0
2025-04-03 14:30:00,44.74,45.33,44.63,45.08,197162.0,44.74,45.33,44.63,45.08,197162.0
2025-04-03 15:00:00,45.06,45.55,44.61,45.03,249631.0,45.06,45.55,44.61,45.03,249631.0
2025-04-03 15:30:00,45.03,45.4,44.63,45.23,949859.0,45.03,45.4,44.63,45.23,949859.0
2025-04-04 09:30:00,42.5,43.65,42.19,42.72,265444.0,42.5,43.65,42.19,42.72,265444.0
2025-04-04 10:00:00,42.75,43.12,41.89,42.09,132326.0,42.75,43.12,41.89,42.09,132326.0
2025-04-04 10:30:00,42.09,43.42,41.92,43.22,209639.0,42.09,43.42,41.92,43.22,209639.0
2025-04-04 11:00:00,43.19,49.34,43.17,47.04,668939.0,43.19,49.34,43.17,47.04,668939.0
2025-04-04 11:30:00,46.98,48.41,46.54,48.0,281092.0,46.98,48.41,46.54,48.0,281092.0
2025-04-04 12:00:00,47.99,48.53,47.26,47.42,220362.0,47.99,48.53,47.26,47.42,220362.0
2025-04-04 12:30:00,47.43,47.56,46.82,47.06,164864.0,47.43,47.56,46.82,47.06,164864.0
2025-04-04 13:00:00,47.07,47.71,46.83,47.62,171158.0,47.07,47.71,46.83,47.62,171158.0
2025-04-04 13:30:00,47.62,47.81,47.2,47.63,153536.0,47.62,47.81,47.2,47.63,153536.0
2025-04-04 14:00:00,47.66,47.86,47.05,47.28,134889.0,47.66,47.86,47.05,47.28,134889.0
2025-04-04 14:30:00,47.3,47.48,46.83,47.03,188922.0,47.3,47.48,46.83,47.03,188922.0
2025-04-04 15:00:00,47.05,47.96,46.86,47.78,234236.0,47.05,47.96,46.86,47.78,234236.0
2025-04-04 15:30:00,47.77,47.93,46.3,46.61,741178.0,47.77,47.93,46.3,46.61,741178.0
2025-04-07 09:30:00,44.13,44.79,42.89,44.73,199862.0,44.13,44.79,42.89,44.73,199862.0
2025-04-07 10:00:00,44.83,48.28,44.15,45.16,229245.0,44.83,48.28,44.15,45.16,229245.0
2025-04-07 10:30:00,45.32,46.6,44.55,46.18,111294.0,45.32,46.6,44.55,46.18,111294.0
2025-04-07 11:00:00,46.11,46.65,44.85,45.24,178849.0,46.11,46.65,44.85,45.24,178849.0
2025-04-07 11:30:00,45.18,46.37,45.17,45.88,121605.0,45.18,46.37,45.17,45.88,121605.0
2025-04-07 12:00:00,45.84,46.03,45.28,45.97,136740.0,45.84,46.03,45.28,45.97,136740.0
2025-04-07 12:30:00,45.94,46.32,45.44,45.66,113487.0,45.94,46.32,45.44,45.66,113487.0
2025-04-07 13:00:00,45.71,47.49,45.71,47.24,154457.0,45.71,47.49,45.71,47.24,154457.0
2025-04-07 13:30:00,47.17,47.38,46.7,47.1,166132.0,47.17,47.38,46.7,47.1,166132.0
2025-04-07 14:00:00,47.08,47.22,46.52,46.53,128202.0,47.08,47.22,46.52,46.53,128202.0
2025-04-07 14:30:00,46.52,47.19,46.37,46.48,127792.0,46.52,47.19,46.37,46.48,127792.0
2025-04-07 15:00:00,46.53,46.9,46.07,46.07,159662.0,46.53,46.9,46.07,46.07,159662.0
2025-04-07 15:30:00,46.12,46.93,45.91,46.15,479553.0,46.12,46.93,45.91,46.15,479553.0
2025-04-08 09:30:00,46.2,48.22,46.2,47.61,223819.0,46.2,48.22,46.2,47.61,223819.0
2025-04-08 10:00:00,47.66,47.71,46.63,47.33,135025.0,47.66,47.71,46.63,47.33,135025.0
2025-04-08 10:30:00,47.33,47.46,46.21,46.37,112957.0,47.33,47.46,46.21,46.37,112957.0
2025-04-08 11:00:00,46.28,46.55,45.5,45.56,124306.0,46.28,46.55,45.5,45.56,124306.0
2025-04-08 11:30:00,45.54,45.7,44.67,45.05,97664.0,45.54,45.7,44.67,45.05,97664.0
2025-04-08 12:00:00,45.04,45.06,44.22,44.58,104317.0,45.04,45.06,44.22,44.58,104317.0
2025-04-08 12:30:00,44.55,44.66,43.74,43.81,139549.0,44.55,44.66,43.74,43.81,139549.0
2025-04-08 13:00:00,43.83,43.97,43.05,43.09,116793.0,43.83,43.97,43.05,43.09,116793.0
2025-04-08 13:30:00,43.09,44.37,43.09,44.19,101735.0,43.09,44.37,43.09,44.19,101735.0
2025-04-08 14:00:00,44.15,44.17,43.44,43.59,150225.0,44.15,44.17,43.44,43.59,150225.0
2025-04-08 14:30:00,43.59,44.39,43.45,43.45,121068.0,43.59,44.39,43.45,43.45,121068.0
2025-04-08 15:00:00,43.47,43.62,42.83,43.22,133412.0,43.47,43.62,42.83,43.22,133412.0
2025-04-08 15:30:00,43.2,43.42,42.68,43.33,429919.0,43.2,43.42,42.68,43.33,429919.0
2025-04-09 09:30:00,43.09,45.61,42.55,45.28,179892.0,43.09,45.61,42.55,45.28,179892.0
2025-04-09 10:00:00,45.48,45.77,44.36,44.91,158765.0,45.48,45.77,44.36,44.91,158765.0
2025-04-09 10:30:00,44.92,45.29,43.93,44.0,158135.0,44.92,45.29,43.93,44.0,158135.0
2025-04-09 11:00:00,44.03,44.5,43.78,44.03,121433.0,44.03,44.5,43.78,44.03,121433.0
2025-04-09 11:30:00,44.0,44.2,43.39,43.52,104167.0,44.0,44.2,43.39,43.52,104167.0
2025-04-09 12:00:00,43.54,44.11,43.42,43.94,70047.0,43.54,44.11,43.42,43.94,70047.0
2025-04-09 12:30:00,43.94,44.47,43.91,44.3,80761.0,43.94,44.47,43.91,44.3,80761.0
2025-04-09 13:00:00,44.34,49.59,43.91,48.15,336105.0,44.34,49.59,43.91,48.15,336105.0
2025-04-09 13:30:00,48.26,51.88,48.21,51.16,395894.0,48.26,51.88,48.21,51.16,395894.0
2025-04-09 14:00:00,51.15,52.38,50.57,52.08,206659.0,51.15,52.38,50.57,52.08,206659.0
2025-04-09 14:30:00,52.08,52.54,50.19,50.26,263946.0,52.08,52.54,50.19,50.26,263946.0
2025-04-09 15:00:00,50.26,51.43,50.05,50.69,113684.0,50.26,51.43,50.05,50.69,113684.0
2025-04-09 15:30:00,50.75,51.24,50.22,50.43,585555.0,50.75,51.24,50.22,50.43,585555.0
2025-04-10 09:30:00,49.66,50.4,48.77,48.8,211473.0,49.66,50.4,48.77,48.8,211473.0
2025-04-10 10:00:00,48.77,49.57,48.29,49.24,156223.0,48.77,49.57,48.29,49.24,156223.0
2025-04-10 10:30:00,49.24,50.11,48.59,48.83,141718.0,49.24,50.11,48.59,48.83,141718.0
2025-04-10 11:00:00,48.75,48.94,48.04,48.16,159911.0,48.75,48.94,48.04,48.16,159911.0
2025-04-10 11:30:00,48.08,48.4,47.55,47.56,123423.0,48.08,48.4,47.55,47.56,123423.0
2025-04-10 12:00:00,47.65,47.9,46.86,47.22,134563.0,47.65,47.9,46.86,47.22,134563.0
2025-04-10 12:30:00,47.21,48.32,47.21,47.92,153336.0,47.21,48.32,47.21,47.92,153336.0
2025-04-10 13:00:00,47.91,48.59,46.99,48.0,107734.0,47.91,48.59,46.99,48.0,107734.0
2025-04-10 13:30:00,47.92,48.78,47.82,48.53,93480.0,47.92,48.78,47.82,48.53,93480.0
2025-04-10 14:00:00,48.53,48.77,47.83,48.75,93026.0,48.53,48.77,47.83,48.75,93026.0
2025-04-10 14:30:00,48.83,48.99,47.9,48.32,101426.0,48.83,48.99,47.9,48.32,101426.0
2025-04-10 15:00:00,48.32,49.05,48.07,48.17,187953.0,48.32,49.05,48.07,48.17,187953.0
2025-04-10 15:30:00,48.13,48.66,47.56,48.41,438759.0,48.13,48.66,47.56,48.41,438759.0
2025-04-11 09:30:00,48.15,48.75,47.21,47.63,124946.0,48.15,48.75,47.21,47.63,124946.0
2025-04-11 10:00:00,47.45,47.51,46.03,46.3,114988.0,47.45,47.51,46.03,46.3,114988.0
2025-04-11 10:30:00,46.4,46.56,46.18,46.35,36124.0,46.4,46.56,46.18,46.35,36124.0
2025-04-11 11:00:00,46.39,47.12,45.88,46.24,63079.0,46.39,47.12,45.88,46.24,63079.0
2025-04-11 11:30:00,46.25,46.39,45.86,46.39,245242.0,46.25,46.39,45.86,46.39,245242.0
2025-04-11 12:00:00,46.38,46.59,45.89,46.41,106665.0,46.38,46.59,45.89,46.41,106665.0
2025-04-11 12:30:00,46.49,46.96,46.38,46.79,71160.0,46.49,46.96,46.38,46.79,71160.0
2025-04-11 13:00:00,46.79,47.04,46.57,46.73,91236.0,46.79,47.04,46.57,46.73,91236.0
2025-04-11 13:30:00,46.75,47.39,46.48,47.08,99014.0,46.75,47.39,46.48,47.08,99014.0
2025-04-11 14:00:00,47.08,47.12,46.37,46.63,55146.0,47.08,47.12,46.37,46.63,55146.0
2025-04-11 14:30:00,46.66,46.83,46.53,46.61,71210.0,46.66,46.83,46.53,46.61,71210.0
2025-04-11 15:00:00,46.61,46.9,46.61,46.75,88355.0,46.61,46.9,46.61,46.75,88355.0
2025-04-11 15:30:00,46.72,47.02,46.58,46.74,548951.0,46.72,47.02,46.58,46.74,548951.0
2025-04-14 09:30:00,47.57,48.5,46.88,47.55,93860.0,47.57,48.5,46.88,47.55,93860.0
2025-04-14 10:00:00,47.57,47.96,47.24,47.95,174026.0,47.57,47.96,47.24,47.95,174026.0
2025-04-14 10:30:00,47.9,48.59,47.74,48.31,169518.0,47.9,48.59,47.74,48.31,169518.0
2025-04-14 11:00:00,48.29,48.34,47.58,47.61,61816.0,48.29,48.34,47.58,47.61,61816.0
2025-04-14 11:30:00,47.62,47.71,46.89,46.89,49229.0,47.62,47.71,46.89,46.89,49229.0
2025-04-14 12:00:00,46.81,47.19,46.64,46.94,47351.0,46.81,47.19,46.64,46.94,47351.0
2025-04-14 12:30:00,46.94,47.39,46.93,47.05,35304.0,46.94,47.39,46.93,47.05,35304.0
2025-04-14 13:00:00,47.01,47.69,46.88,47.09,69845.0,47.01,47.69,46.88,47.09,69845.0
2025-04-14 13:30:00,47.13,47.69,47.1,47.53,60155.0,47.13,47.69,47.1,47.53,60155.0
2025-04-14 14:00:00,47.48,47.79,47.47,47.61,51073.0,47.48,47.79,47.47,47.61,51073.0
2025-04-14 14:30:00,47.6,47.83,47.56,47.76,53228.0,47.6,47.83,47.56,47.76,53228.0
2025-04-14 15:00:00,47.77,47.91,47.63,47.66,341934.0,47.77,47.91,47.63,47.66,341934.0
2025-04-14 15:30:00,47.66,48.41,47.65,48.14,444142.0,47.66,48.41,47.65,48.14,444142.0
2025-04-15 09:30:00,48.12,48.74,46.82,48.49,83259.0,48.12,48.74,46.82,48.49,83259.0
2025-04-15 10:00:00,48.39,48.72,47.82,47.88,66183.0,48.39,48.72,47.82,47.88,66183.0
2025-04-15 10:30:00,47.94,48.26,47.81,47.84,63759.0,47.94,48.26,47.81,47.84,63759.0
2025-04-15 11:00:00,47.84,48.07,47.79,47.95,41564.0,47.84,48.07,47.79,47.95,41564.0
2025-04-15 11:30:00,47.95,48.28,47.82,48.05,119130.0,47.95,48.28,47.82,48.05,119130.0
2025-04-15 12:00:00,48.1,48.39,48.08,48.36,60283.0,48.1,48.39,48.08,48.36,60283.0
2025-04-15 12:30:00,48.35,48.35,47.98,47.98,54457.0,48.35,48.35,47.98,47.98,54457.0
2025-04-15 13:00:00,47.96,48.06,47.77,47.85,53191.0,47.96,48.06,47.77,47.85,53191.0
2025-04-15 13:30:00,47.85,48.06,47.81,48.01,59006.0,47.85,48.06,47.81,48.01,59006.0
2025-04-15 14:00:00,48.01,48.07,47.79,47.94,161296.0,48.01,48.07,47.79,47.94,161296.0
2025-04-15 14:30:00,47.97,48.17,47.94,48.14,54827.0,47.97,48.17,47.94,48.14,54827.0
2025-04-15 15:00:00,48.12,48.12,47.88,47.96,54439.0,48.12,48.12,47.88,47.96,54439.0
2025-04-15 15:30:00,47.96,48.33,47.87,48.3,444667.0,47.96,48.33,47.87,48.3,444667.0
2025-04-16 09:30:00,47.76,48.42,47.58,47.96,28603.0,47.76,48.42,47.58,47.96,28603.0
2025-04-16 10:00:00,47.83,48.65,47.74,48.26,107993.0,47.83,48.65,47.74,48.26,107993.0
2025-04-16 10:30:00,48.18,48.4,47.69,47.72,247768.0,48.18,48.4,47.69,47.72,247768.0
2025-04-16 11:00:00,47.8,48.13,47.58,48.13,64778.0,47.8,48.13,47.58,48.13,64778.0
2025-04-16 11:30:00,48.11,48.11,47.48,47.51,175220.0,48.11,48.11,47.48,47.51,175220.0
2025-04-16 12:00:00,47.51,48.08,47.5,47.95,25798.0,47.51,48.08,47.5,47.95,25798.0
2025-04-16 12:30:00,48.0,48.0,47.67,47.71,32675.0,48.0,48.0,47.67,47.71,32675.0
2025-04-16 13:00:00,47.69,47.87,47.6,47.78,40932.0,47.69,47.87,47.6,47.78,40932.0
2025-04-16 13:30:00,47.74,47.74,46.93,46.93,50844.0,47.74,47.74,46.93,46.93,50844.0
2025-04-16 14:00:00,46.97,47.36,46.97,47.26,58077.0,46.97,47.36,46.97,47.26,58077.0
2025-04-16 14:30:00,47.24,47.27,46.88,46.89,81352.0,47.24,47.27,46.88,46.89,81352.0
2025-04-16 15:00:00,46.89,47.09,46.85,47.0,77684.0,46.89,47.09,46.85,47.0,77684.0
2025-04-16 15:30:00,47.01,47.81,46.89,47.69,373217.0,47.01,47.81,46.89,47.69,373217.0
2025-04-17 09:30:00,47.15,48.69,47.15,48.58,90006.0,47.15,48.69,47.15,48.58,90006.0
2025-04-17 10:00:00,48.52,48.83,47.77,47.86,39277.0,48.52,48.83,47.77,47.86,39277.0
2025-04-17 10:30:00,47.91,48.12,47.69,47.72,28928.0,47.91,48.12,47.69,47.72,28928.0
2025-04-17 11:00:00,47.72,48.48,47.72,48.29,25248.0,47.72,48.48,47.72,48.29,25248.0
2025-04-17 11:30:00,48.26,48.55,48.24,48.3,51488.0,48.26,48.55,48.24,48.3,51488.0
2025-04-17 12:00:00,48.37,48.85,48.24,48.79,51388.0,48.37,48.85,48.24,48.79,51388.0
2025-04-17 12:30:00,48.76,49.05,48.61,48.99,24227.0,48.76,49.05,48.61,48.99,24227.0
2025-04-17 13:00:00,48.98,49.14,48.85,48.94,39826.0,48.98,49.14,48.85,48.94,39826.0
2025-04-17 13:30:00,48.93,49.2,48.91,49.08,32374.0,48.93,49.2,48.91,49.08,32374.0
2025-04-17 14:00:00,49.06,49.24,48.99,49.24,38550.0,49.06,49.24,48.99,49.24,38550.0
2025-04-17 14:30:00,49.23,49.38,49.09,49.12,86131.0,49.23,49.38,49.09,49.12,86131.0
2025-04-17 15:00:00,49.1,49.31,49.07,49.2,81184.0,49.1,49.31,49.07,49.2,81184.0
2025-04-17 15:30:00,49.22,49.74,49.16,49.48,199524.0,49.22,49.74,49.16,49.48,199524.0
2025-04-21 09:30:00,48.74,48.74,47.55,47.58,108072.0,48.74,48.74,47.55,47.58,108072.0
2025-04-21 10:00:00,47.58,48.38,47.51,48.17,88098.0,47.58,48.38,47.51,48.17,88098.0
2025-04-21 10:30:00,48.14,48.19,47.74,47.76,46411.0,48.14,48.19,47.74,47.76,46411.0
2025-04-21 11:00:00,47.73,47.76,46.96,47.1,112116.0,47.73,47.76,46.96,47.1,112116.0
2025-04-21 11:30:00,47.08,47.3,46.89,46.9,51954.0,47.08,47.3,46.89,46.9,51954.0
2025-04-21 12:00:00,46.93,47.09,46.89,47.03,62827.0,46.93,47.09,46.89,47.03,62827.0
2025-04-21 12:30:00,47.05,47.34,47.03,47.13,100876.0,47.05,47.34,47.03,47.13,100876.0
2025-04-21 13:00:00,47.13,47.25,46.85,46.9,74528.0,47.13,47.25,46.85,46.9,74528.0
2025-04-21 13:30:00,46.9,47.17,46.85,47.17,61085.0,46.9,47.17,46.85,47.17,61085.0
2025-04-21 14:00:00,47.14,47.23,47.02,47.05,42816.0,47.14,47.23,47.02,47.05,42816.0
2025-04-21 14:30:00,47.05,47.16,46.82,46.9,66334.0,47.05,47.16,46.82,46.9,66334.0
2025-04-21 15:00:00,46.87,47.49,46.87,47.38,94767.0,46.87,47.49,46.87,47.38,94767.0
2025-04-21 15:30:00,47.38,48.1,47.32,47.91,312596.0,47.38,48.1,47.32,47.91,312596.0
2025-04-22 09:30:00,49.29,49.41,48.28,48.51,68965.0,49.29,49.41,48.28,48.51,68965.0
2025-04-22 10:00:00,48.57,49.02,48.47,48.81,52239.0,48.57,49.02,48.47,48.81,52239.0
2025-04-22 10:30:00,48.83,49.08,48.79,49.01,61890.0,48.83,49.08,48.79,49.01,61890.0
2025-04-22 11:00:00,49.0,49.58,48.99,49.47,26354.0,49.0,49.58,48.99,49.47,26354.0
2025-04-22 11:30:00,49.46,49.73,49.07,49.73,69364.0,49.46,49.73,49.07,49.73,69364.0
2025-04-22 12:00:00,49.71,50.41,49.7,50.35,71319.0,49.71,50.41,49.7,50.35,71319.0
2025-04-22 12:30:00,50.36,50.36,49.92,50.02,29826.0,50.36,50.36,49.92,50.02,29826.0
2025-04-22 13:00:00,50.04,50.18,49.33,49.41,49333.0,50.04,50.18,49.33,49.41,49333.0
2025-04-22 13:30:00,49.4,49.73,49.35,49.62,30563.0,49.4,49.73,49.35,49.62,30563.0
2025-04-22 14:00:00,49.65,50.14,49.62,50.1,37995.0,49.65,50.14,49.62,50.1,37995.0
2025-04-22 14:30:00,50.11,50.19,50.01,50.11,28225.0,50.11,50.19,50.01,50.11,28225.0
2025-04-22 15:00:00,50.14,50.24,49.9,49.94,65974.0,50.14,50.24,49.9,49.94,65974.0
2025-04-22 15:30:00,49.94,50.15,49.86,49.99,217184.0,49.94,50.15,49.86,49.99,217184.0
2025-04-23 09:30:00,52.56,54.19,52.5,53.4,166573.0,52.56,54.19,52.5,53.4,166573.0
2025-04-23 10:00:00,53.43,53.45,52.84,53.17,184067.0,53.43,53.45,52.84,53.17,184067.0
2025-04-23 10:30:00,53.15,53.32,52.33,52.33,128283.0,53.15,53.32,52.33,52.33,128283.0
2025-04-23 11:00:00,52.37,52.5,51.4,51.4,208878.0,52.37,52.5,51.4,51.4,208878.0
2025-04-23 11:30:00,51.4,51.52,50.92,51.29,75291.0,51.4,51.52,50.92,51.29,75291.0
2025-04-23 12:00:00,51.28,51.5,51.0,51.38,43250.0,51.28,51.5,51.0,51.38,43250.0
2025-04-23 12:30:00,51.39,51.41,51.14,51.22,49182.0,51.39,51.41,51.14,51.22,49182.0
2025-04-23 13:00:00,51.2,51.54,50.9,51.25,49420.0,51.2,51.54,50.9,51.25,49420.0
2025-04-23 13:30:00,51.29,51.31,50.83,50.94,55418.0,51.29,51.31,50.83,50.94,55418.0
2025-04-23 14:00:00,50.92,51.05,50.75,50.82,52416.0,50.92,51.05,50.75,50.82,52416.0
2025-04-23 14:30:00,50.84,50.98,50.58,50.66,36197.0,50.84,50.98,50.58,50.66,36197.0
2025-04-23 15:00:00,50.69,50.77,50.13,50.26,78955.0,50.69,50.77,50.13,50.26,78955.0
2025-04-23 15:30:00,50.27,50.57,49.99,50.24,324159.0,50.27,50.57,49.99,50.24,324159.0
2025-04-24 09:30:00,49.8,50.6,49.6,50.51,15475.0,49.8,50.6,49.6,50.51,15475.0
2025-04-24 10:00:00,50.47,50.71,50.21,50.71,21251.0,50.47,50.71,50.21,50.71,21251.0
2025-04-24 10:30:00,50.77,50.93,50.41,50.53,54981.0,50.77,50.93,50.41,50.53,54981.0
2025-04-24 11:00:00,50.53,50.72,50.36,50.4,19673.0,50.53,50.72,50.36,50.4,19673.0
2025-04-24 11:30:00,50.34,50.5,50.3,50.43,24521.0,50.34,50.5,50.3,50.43,24521.0
2025-04-24 12:00:00,50.43,50.73,50.38,50.7,23571.0,50.43,50.73,50.38,50.7,23571.0
2025-04-24 12:30:00,50.7,50.99,50.7,50.82,23069.0,50.7,50.99,50.7,50.82,23069.0
2025-04-24 13:00:00,50.82,50.82,50.51,50.53,45712.0,50.82,50.82,50.51,50.53,45712.0
2025-04-24 13:30:00,50.6,50.65,50.41,50.51,33765.0,50.6,50.65,50.41,50.51,33765.0
2025-04-24 14:00:00,50.47,50.68,50.41,50.42,17882.0,50.47,50.68,50.41,50.42,17882.0
2025-04-24 14:30:00,50.45,50.9,50.39,50.76,24761.0,50.45,50.9,50.39,50.76,24761.0
2025-04-24 15:00:00,50.76,50.85,50.59,50.63,42419.0,50.76,50.85,50.59,50.63,42419.0
2025-04-24 15:30:00,50.61,50.91,50.35,50.83,251131.0,50.61,50.91,50.35,50.83,251131.0
2025-04-25 09:30:00,50.76,51.4,50.19,51.21,31127.0,50.76,51.4,50.19,51.21,31127.0
2025-04-25 10:00:00,51.2,51.75,50.92,50.97,20488.0,51.2,51.75,50.92,50.97,20488.0
2025-04-25 10:30:00,50.95,51.57,50.91,51.57,14616.0,50.95,51.57,50.91,51.57,14616.0
2025-04-25 11:00:00,51.57,51.76,51.4,51.4,21426.0,51.57,51.76,51.4,51.4,21426.0
2025-04-25 11:30:00,51.47,51.52,51.26,51.31,17281.0,51.47,51.52,51.26,51.31,17281.0
2025-04-25 12:00:00,51.3,51.38,51.18,51.34,42059.0,51.3,51.38,51.18,51.34,42059.0
2025-04-25 12:30:00,51.37,51.51,51.36,51.44,12391.0,51.37,51.51,51.36,51.44,12391.0
2025-04-25 13:00:00,51.42,51.79,51.42,51.78,18024.0,51.42,51.79,51.42,51.78,18024.0
2025-04-25 13:30:00,51.77,52.0,51.47,51.61,47301.0,51.77,52.0,51.47,51.61,47301.0
2025-04-25 14:00:00,51.62,51.62,51.31,51.4,79601.0,51.62,51.62,51.31,51.4,79601.0
2025-04-25 14:30:00,51.39,51.73,51.33,51.55,55643.0,51.39,51.73,51.33,51.55,55643.0
2025-04-25 15:00:00,51.53,51.77,51.51,51.53,40387.0,51.53,51.77,51.51,51.53,40387.0
2025-04-25 15:30:00,51.51,51.67,51.35,51.4,258092.0,51.51,51.67,51.35,51.4,258092.0
2025-04-28 09:30:00,52.26,52.71,51.33,51.33,124848.0,52.26,52.71,51.33,51.33,124848.0
2025-04-28 10:00:00,51.33,52.36,51.29,52.16,81330.0,51.33,52.36,51.29,52.16,81330.0
2025-04-28 10:30:00,52.17,52.52,51.93,52.33,45411.0,52.17,52.52,51.93,52.33,45411.0
2025-04-28 11:00:00,52.33,52.36,51.66,51.67,46759.0,52.33,52.36,51.66,51.67,46759.0
2025-04-28 11:30:00,51.71,52.09,51.68,51.89,104523.0,51.71,52.09,51.68,51.89,104523.0
2025-04-28 12:00:00,51.88,51.99,51.65,51.94,34935.0,51.88,51.99,51.65,51.94,34935.0
2025-04-28 12:30:00,51.94,52.12,51.83,51.99,41549.0,51.94,52.12,51.83,51.99,41549.0
2025-04-28 13:00:00,52.01,52.05,51.84,51.89,48303.0,52.01,52.05,51.84,51.89,48303.0
2025-04-28 13:30:00,51.89,52.13,51.88,52.11,26906.0,51.89,52.13,51.88,52.11,26906.0
2025-04-28 14:00:00,52.11,52.3,52.02,52.26,34550.0,52.11,52.3,52.02,52.26,34550.0
2025-04-28 14:30:00,52.26,52.33,52.15,52.2,45047.0,52.26,52.33,52.15,52.2,45047.0
2025-04-28 15:00:00,52.28,52.6,52.27,52.55,67099.0,52.28,52.6,52.27,52.55,67099.0
2025-04-28 15:30:00,52.56,52.85,52.32,52.65,270324.0,52.56,52.85,52.32,52.65,270324.0
2025-04-29 09:30:00,52.52,53.08,52.28,52.29,62916.0,52.52,53.08,52.28,52.29,62916.0
2025-04-29 10:00:00,52.36,53.14,52.33,52.56,78880.0,52.36,53.14,52.33,52.56,78880.0
2025-04-29 10:30:00,52.57,53.32,52.51,53.24,36778.0,52.57,53.32,52.51,53.24,36778.0
2025-04-29 11:00:00,53.22,53.26,52.97,53.18,27790.0,53.22,53.26,52.97,53.18,27790.0
2025-04-29 11:30:00,53.15,53.15,52.83,52.95,20905.0,53.15,53.15,52.83,52.95,20905.0
2025-04-29 12:00:00,52.95,53.45,52.95,53.23,24450.0,52.95,53.45,52.95,53.23,24450.0
2025-04-29 12:30:00,53.23,53.4,52.94,53.02,75529.0,53.23,53.4,52.94,53.02,75529.0
2025-04-29 13:00:00,53.05,53.18,52.87,53.18,39485.0,53.05,53.18,52.87,53.18,39485.0
2025-04-29 13:30:00,53.19,53.4,53.19,53.23,40305.0,53.19,53.4,53.19,53.23,40305.0
2025-04-29 14:00:00,53.23,53.48,53.2,53.36,31092.0,53.23,53.48,53.2,53.36,31092.0
2025-04-29 14:30:00,53.33,53.52,53.29,53.4,43567.0,53.33,53.52,53.29,53.4,43567.0
2025-04-29 15:00:00,53.36,53.47,53.32,53.38,34500.0,53.36,53.47,53.32,53.38,34500.0
2025-04-29 15:30:00,53.4,53.49,53.1,53.26,258415.0,53.4,53.49,53.1,53.26,258415.0
2025-04-30 09:30:00,51.48,52.24,51.03,51.54,63710.0,51.48,52.24,51.03,51.54,63710.0
2025-04-30 10:00:00,51.63,52.47,51.61,52.18,24845.0,51.63,52.47,51.61,52.18,24845.0
2025-04-30 10:30:00,52.13,52.3,51.82,52.18,29741.0,52.13,52.3,51.82,52.18,29741.0
2025-04-30 11:00:00,52.18,52.81,52.17,52.59,23988.0,52.18,52.81,52.17,52.59,23988.0
2025-04-30 11:30:00,52.63,52.98,52.54,52.98,29830.0,52.63,52.98,52.54,52.98,29830.0
2025-04-30 12:00:00,53.02,53.04,52.56,52.59,33924.0,53.02,53.04,52.56,52.59,33924.0
2025-04-30 12:30:00,52.58,52.76,52.35,52.36,31184.0,52.58,52.76,52.35,52.36,31184.0
2025-04-30 13:00:00,52.42,52.45,52.14,52.24,26513.0,52.42,52.45,52.14,52.24,26513.0
2025-04-30 13:30:00,52.21,52.55,52.13,52.28,72950.0,52.21,52.55,52.13,52.28,72950.0
2025-04-30 14:00:00,52.31,52.61,52.15,52.5,53408.0,52.31,52.61,52.15,52.5,53408.0
2025-04-30 14:30:00,52.49,52.61,52.17,52.19,44644.0,52.49,52.61,52.17,52.19,44644.0
2025-04-30 15:00:00,52.19,52.49,52.18,52.36,64673.0,52.19,52.49,52.18,52.36,64673.0
2025-04-30 15:30:00,52.38,53.02,52.37,52.78,243462.0,52.38,53.02,52.37,52.78,243462.0
2025-05-01 09:30:00,52.7,52.85,51.77,52.35,58545.0,52.7,52.85,51.77,52.35,58545.0
2025-05-01 10:00:00,52.54,53.18,52.49,53.04,39297.0,52.54,53.18,52.49,53.04,39297.0
2025-05-01 10:30:00,53.01,53.43,52.92,53.3,29686.0,53.01,53.43,52.92,53.3,29686.0
2025-05-01 11:00:00,53.26,53.83,53.25,53.8,40831.0,53.26,53.83,53.25,53.8,40831.0
2025-05-01 11:30:00,53.81,53.83,52.81,52.86,42783.0,53.81,53.83,52.81,52.86,42783.0
2025-05-01 12:00:00,52.87,53.03,52.64,52.9,39615.0,52.87,53.03,52.64,52.9,39615.0
2025-05-01 12:30:00,52.9,53.12,52.88,53.04,25124.0,52.9,53.12,52.88,53.04,25124.0
2025-05-01 13:00:00,53.02,53.46,52.97,53.28,25442.0,53.02,53.46,52.97,53.28,25442.0
2025-05-01 13:30:00,53.26,53.26,52.81,52.87,23967.0,53.26,53.26,52.81,52.87,23967.0
2025-05-01 14:00:00,52.87,53.13,52.82,53.09,56126.0,52.87,53.13,52.82,53.09,56126.0
2025-05-01 14:30:00,53.08,53.18,53.02,53.11,34395.0,53.08,53.18,53.02,53.11,34395.0
2025-05-01 15:00:00,53.09,53.25,52.99,53.2,29364.0,53.09,53.25,52.99,53.2,29364.0
2025-05-01 15:30:00,53.2,53.33,52.73,52.9,200361.0,53.2,53.33,52.73,52.9,200361.0
2025-05-02 09:30:00,53.97,54.6,53.55,53.66,27703.0,53.97,54.6,53.55,53.66,27703.0
2025-05-02 10:00:00,53.59,54.05,53.59,54.0,24686.0,53.59,54.05,53.59,54.0,24686.0
2025-05-02 10:30:00,54.0,54.07,53.63,53.9,16927.0,54.0,54.07,53.63,53.9,16927.0
2025-05-02 11:00:00,53.9,54.17,53.86,53.91,30609.0,53.9,54.17,53.86,53.91,30609.0
2025-05-02 11:30:00,53.89,54.34,53.89,54.1,18438.0,53.89,54.34,53.89,54.1,18438.0
2025-05-02 12:00:00,54.1,54.91,54.1,54.54,36139.0,54.1,54.91,54.1,54.54,36139.0
2025-05-02 12:30:00,54.58,54.83,54.56,54.72,42908.0,54.58,54.83,54.56,54.72,42908.0
2025-05-02 13:00:00,54.69,54.81,54.43,54.64,35312.0,54.69,54.81,54.43,54.64,35312.0
2025-05-02 13:30:00,54.64,54.91,54.58,54.75,47717.0,54.64,54.91,54.58,54.75,47717.0
2025-05-02 14:00:00,54.73,54.93,54.73,54.82,24505.0,54.73,54.93,54.73,54.82,24505.0
2025-05-02 14:30:00,54.81,54.86,54.59,54.66,32982.0,54.81,54.86,54.59,54.66,32982.0
2025-05-02 15:00:00,54.63,54.65,54.47,54.61,36967.0,54.63,54.65,54.47,54.61,36967.0
2025-05-02 15:30:00,54.62,54.66,54.42,54.51,188012.0,54.62,54.66,54.42,54.51,188012.0
2025-05-05 09:30:00,54.12,54.73,53.51,54.41,34493.0,54.12,54.73,53.51,54.41,34493.0
2025-05-05 10:00:00,54.44,54.63,54.25,54.63,27974.0,54.44,54.63,54.25,54.63,27974.0
2025-05-05 10:30:00,54.69,54.76,54.29,54.3,20776.0,54.69,54.76,54.29,54.3,20776.0
2025-05-05 11:00:00,54.32,54.42,54.09,54.25,34435.0,54.32,54.42,54.09,54.25,34435.0
2025-05-05 11:30:00,54.29,54.34,54.1,54.13,30131.0,54.29,54.34,54.1,54.13,30131.0
2025-05-05 12:00:00,54.12,54.32,54.12,54.21,27888.0,54.12,54.32,54.12,54.21,27888.0
2025-05-05 12:30:00,54.23,54.24,53.94,54.1,24756.0,54.23,54.24,53.94,54.1,24756.0
2025-05-05 13:00:00,54.09,54.12,53.86,53.87,33925.0,54.09,54.12,53.86,53.87,33925.0
2025-05-05 13:30:00,53.87,54.26,53.86,54.08,52285.0,53.87,54.26,53.86,54.08,52285.0
2025-05-05 14:00:00,54.07,54.35,54.06,54.25,66368.0,54.07,54.35,54.06,54.25,66368.0
2025-05-05 14:30:00,54.25,54.3,54.09,54.16,58015.0,54.25,54.3,54.09,54.16,58015.0
2025-05-05 15:00:00,54.14,54.18,53.88,53.89,76697.0,54.14,54.18,53.88,53.89,76697.0
2025-05-05 15:30:00,53.89,54.03,53.62,53.67,232456.0,53.89,54.03,53.62,53.67,232456.0
2025-05-06 09:30:00,52.81,53.1,51.94,52.35,49582.0,52.81,53.1,51.94,52.35,49582.0
2025-05-06 10:00:00,52.37,52.88,52.16,52.64,55878.0,52.37,52.88,52.16,52.64,55878.0
2025-05-06 10:30:00,52.6,52.71,52.34,52.48,37312.0,52.6,52.71,52.34,52.48,37312.0
2025-05-06 11:00:00,52.46,52.67,52.39,52.59,38395.0,52.46,52.67,52.39,52.59,38395.0
2025-05-06 11:30:00,52.59,52.6,52.18,52.18,32876.0,52.59,52.6,52.18,52.18,32876.0
2025-05-06 12:00:00,52.17,52.38,52.11,52.12,63536.0,52.17,52.38,52.11,52.12,63536.0
2025-05-06 12:30:00,52.12,52.24,51.79,51.82,65050.0,52.12,52.24,51.79,51.82,65050.0
2025-05-06 13:00:00,51.82,51.96,51.69,51.79,51917.0,51.82,51.96,51.69,51.79,51917.0
2025-05-06 13:30:00,51.79,51.95,51.6,51.66,49983.0,51.79,51.95,51.6,51.66,49983.0
2025-05-06 14:00:00,51.68,52.12,51.63,52.12,51555.0,51.68,52.12,51.63,52.12,51555.0
2025-05-06 14:30:00,52.12,52.3,52.06,52.22,75023.0,52.12,52.3,52.06,52.22,75023.0
2025-05-06 15:00:00,52.21,52.24,52.02,52.09,69025.0,52.21,52.24,52.02,52.09,69025.0
2025-05-06 15:30:00,52.09,52.23,51.75,51.82,259762.0,52.09,52.23,51.75,51.82,259762.0
2025-05-07 09:30:00,52.42,52.64,51.85,52.26,57354.0,52.42,52.64,51.85,52.26,57354.0
2025-05-07 10:00:00,52.29,52.64,52.26,52.64,55462.0,52.29,52.64,52.26,52.64,55462.0
2025-05-07 10:30:00,52.64,52.7,52.1,52.13,41831.0,52.64,52.7,52.1,52.13,41831.0
2025-05-07 11:00:00,52.11,52.34,52.07,52.28,44379.0,52.11,52.34,52.07,52.28,44379.0
2025-05-07 11:30:00,52.25,52.33,51.96,52.02,34486.0,52.25,52.33,51.96,52.02,34486.0
2025-05-07 12:00:00,52.02,52.19,51.99,52.02,26557.0,52.02,52.19,51.99,52.02,26557.0
2025-05-07 12:30:00,52.03,52.21,52.02,52.21,28147.0,52.03,52.21,52.02,52.21,28147.0
2025-05-07 13:00:00,52.19,52.31,52.16,52.2,27379.0,52.19,52.31,52.16,52.2,27379.0
2025-05-07 13:30:00,52.2,52.31,51.83,51.83,49715.0,52.2,52.31,51.83,51.83,49715.0
2025-05-07 14:00:00,51.8,51.96,51.5,51.71,118882.0,51.8,51.96,51.5,51.71,118882.0
2025-05-07 14:30:00,51.71,51.95,51.46,51.77,73213.0,51.71,51.95,51.46,51.77,73213.0
2025-05-07 15:00:00,51.77,51.77,51.27,51.36,70891.0,51.77,51.77,51.27,51.36,70891.0
2025-05-07 15:30:00,51.35,51.81,51.12,51.78,271055.0,51.35,51.81,51.12,51.78,271055.0
2025-05-08 09:30:00,52.34,52.9,52.02,52.81,114666.0,52.34,52.9,52.02,52.81,114666.0
2025-05-08 10:00:00,52.8,52.86,52.44,52.8,130211.0,52.8,52.86,52.44,52.8,130211.0
2025-05-08 10:30:00,52.8,52.87,52.05,52.18,58039.0,52.8,52.87,52.05,52.18,58039.0
2025-05-08 11:00:00,52.19,52.63,52.0,52.36,42110.0,52.19,52.63,52.0,52.36,42110.0
2025-05-08 11:30:00,52.32,52.42,52.0,52.13,60345.0,52.32,52.42,52.0,52.13,60345.0
2025-05-08 12:00:00,52.1,52.37,51.92,52.28,55539.0,52.1,52.37,51.92,52.28,55539.0
2025-05-08 12:30:00,52.25,52.54,52.18,52.54,35838.0,52.25,52.54,52.18,52.54,35838.0
2025-05-08 13:00:00,52.55,52.55,52.05,52.21,51556.0,52.55,52.55,52.05,52.21,51556.0
2025-05-08 13:30:00,52.21,52.22,51.81,51.88,37593.0,52.21,52.22,51.81,51.88,37593.0
2025-05-08 14:00:00,51.88,52.14,51.81,51.94,40226.0,51.88,52.14,51.81,51.94,40226.0
2025-05-08 14:30:00,51.95,52.15,51.95,52.12,41909.0,51.95,52.15,51.95,52.12,41909.0
2025-05-08 15:00:00,52.1,52.35,51.95,52.27,67481.0,52.1,52.35,51.95,52.27,67481.0
2025-05-08 15:30:00,52.27,52.35,51.76,51.78,293866.0,52.27,52.35,51.76,51.78,293866.0
2025-05-09 09:30:00,51.75,52.18,51.3,51.88,34120.0,51.75,52.18,51.3,51.88,34120.0
2025-05-09 10:00:00,51.89,52.23,51.67,51.71,41900.0,51.89,52.23,51.67,51.71,41900.0
2025-05-09 10:30:00,51.71,52.11,51.59,52.08,77166.0,51.71,52.11,51.59,52.08,77166.0
2025-05-09 11:00:00,52.07,52.45,51.94,52.03,67117.0,52.07,52.45,51.94,52.03,67117.0
2025-05-09 11:30:00,52.06,52.26,51.94,52.17,39077.0,52.06,52.26,51.94,52.17,39077.0
2025-05-09 12:00:00,52.17,52.29,52.01,52.14,35884.0,52.17,52.29,52.01,52.14,35884.0
2025-05-09 12:30:00,52.13,52.24,51.94,52.02,25575.0,52.13,52.24,51.94,52.02,25575.0
2025-05-09 13:00:00,52.02,52.21,51.94,52.21,22320.0,52.02,52.21,51.94,52.21,22320.0
2025-05-09 13:30:00,52.19,52.28,52.05,52.22,20599.0,52.19,52.28,52.05,52.22,20599.0
2025-05-09 14:00:00,52.22,52.26,52.11,52.13,22177.0,52.22,52.26,52.11,52.13,22177.0
2025-05-09 14:30:00,52.13,52.28,52.09,52.2,19736.0,52.13,52.28,52.09,52.2,19736.0
2025-05-09 15:00:00,52.2,52.37,52.12,52.15,24898.0,52.2,52.37,52.12,52.15,24898.0
2025-05-09 15:30:00,52.12,52.17,51.74,51.8,205335.0,52.12,52.17,51.74,51.8,205335.0
2025-05-12 09:30:00,55.77,57.92,55.77,56.34,248371.0,55.77,57.92,55.77,56.34,248371.0
2025-05-12 10:00:00,56.37,56.47,55.53,55.73,112490.0,56.37,56.47,55.53,55.73,112490.0
2025-05-12 10:30:00,55.72,56.0,55.33,55.43,72882.0,55.72,56.0,55.33,55.43,72882.0
2025-05-12 11:00:00,55.42,55.56,54.88,55.16,88483.0,55.42,55.56,54.88,55.16,88483.0
2025-05-12 11:30:00,55.16,55.22,54.44,54.52,67892.0,55.16,55.22,54.44,54.52,67892.0
2025-05-12 12:00:00,54.53,55.08,54.49,54.95,91117.0,54.53,55.08,54.49,54.95,91117.0
2025-05-12 12:30:00,54.95,55.27,54.94,55.26,64309.0,54.95,55.27,54.94,55.26,64309.0
2025-05-12 13:00:00,55.24,55.64,55.21,55.43,74391.0,55.24,55.64,55.21,55.43,74391.0
2025-05-12 13:30:00,55.43,55.75,55.37,55.72,76406.0,55.43,55.75,55.37,55.72,76406.0
2025-05-12 14:00:00,55.71,56.02,55.57,55.9,84346.0,55.71,56.02,55.57,55.9,84346.0
2025-05-12 14:30:00,55.9,56.18,55.8,56.04,84242.0,55.9,56.18,55.8,56.04,84242.0
2025-05-12 15:00:00,56.06,56.78,55.96,56.66,159902.0,56.06,56.78,55.96,56.66,159902.0
2025-05-12 15:30:00,56.66,57.29,56.65,57.2,628068.0,56.66,57.29,56.65,57.2,628068.0
2025-05-13 09:30:00,57.98,59.14,57.46,58.95,343570.0,57.98,59.14,57.46,58.95,343570.0
2025-05-13 10:00:00,58.95,59.74,58.69,59.26,85216.0,58.95,59.74,58.69,59.26,85216.0
2025-05-13 10:30:00,59.23,59.66,58.86,58.99,135108.0,59.23,59.66,58.86,58.99,135108.0
2025-05-13 11:00:00,59.04,59.41,58.88,59.08,79919.0,59.04,59.41,58.88,59.08,79919.0
2025-05-13 11:30:00,59.05,59.47,59.05,59.28,81087.0,59.05,59.47,59.05,59.28,81087.0
2025-05-13 12:00:00,59.27,59.28,58.76,58.89,63441.0,59.27,59.28,58.76,58.89,63441.0
2025-05-13 12:30:00,58.93,59.06,58.68,58.7,32695.0,58.93,59.06,58.68,58.7,32695.0
2025-05-13 13:00:00,58.69,58.72,58.19,58.27,33920.0,58.69,58.72,58.19,58.27,33920.0
2025-05-13 13:30:00,58.27,58.63,58.2,58.63,72773.0,58.27,58.63,58.2,58.63,72773.0
2025-05-13 14:00:00,58.69,59.06,58.68,58.99,48434.0,58.69,59.06,58.68,58.99,48434.0
2025-05-13 14:30:00,59.01,59.17,58.88,59.1,59331.0,59.01,59.17,58.88,59.1,59331.0
2025-05-13 15:00:00,59.09,59.42,58.92,59.14,72359.0,59.09,59.42,58.92,59.14,72359.0
2025-05-13 15:30:00,59.14,59.42,59.09,59.33,241518.0,59.14,59.42,59.09,59.33,241518.0
2025-05-14 09:30:00,58.29,59.73,58.29,58.64,136065.0,58.29,59.73,58.29,58.64,136065.0
2025-05-14 10:00:00,58.72,59.44,58.66,59.44,151848.0,58.72,59.44,58.66,59.44,151848.0
2025-05-14 10:30:00,59.44,59.64,59.16,59.3,47130.0,59.44,59.64,59.16,59.3,47130.0
2025-05-14 11:00:00,59.35,59.7,59.03,59.63,22154.0,59.35,59.7,59.03,59.63,22154.0
2025-05-14 11:30:00,59.62,59.89,59.51,59.89,26786.0,59.62,59.89,59.51,59.89,26786.0
2025-05-14 12:00:00,59.9,59.9,59.55,59.7,26414.0,59.9,59.9,59.55,59.7,26414.0
2025-05-14 12:30:00,59.72,59.95,59.57,59.92,60683.0,59.72,59.95,59.57,59.92,60683.0
2025-05-14 13:00:00,59.96,60.34,59.81,60.25,58209.0,59.96,60.34,59.81,60.25,58209.0
2025-05-14 13:30:00,60.23,60.25,60.12,60.19,21116.0,60.23,60.25,60.12,60.19,21116.0
2025-05-14 14:00:00,60.2,60.25,59.97,60.05,38965.0,60.2,60.25,59.97,60.05,38965.0
2025-05-14 14:30:00,60.05,60.42,60.04,60.36,49865.0,60.05,60.42,60.04,60.36,49865.0
2025-05-14 15:00:00,60.37,60.73,60.09,60.13,103112.0,60.37,60.73,60.09,60.13,103112.0
2025-05-14 15:30:00,60.12,60.51,59.94,60.35,254422.0,60.12,60.51,59.94,60.35,254422.0
2025-05-15 09:30:00,60.3,60.8,60.2,60.53,81172.0,60.3,60.8,60.2,60.53,81172.0
2025-05-15 10:00:00,60.5,61.18,60.47,60.58,71509.0,60.5,61.18,60.47,60.58,71509.0
2025-05-15 10:30:00,60.62,61.24,60.45,61.09,100628.0,60.62,61.24,60.45,61.09,100628.0
2025-05-15 11:00:00,61.07,61.35,61.0,61.28,54236.0,61.07,61.35,61.0,61.28,54236.0
2025-05-15 11:30:00,61.27,61.41,61.21,61.31,44202.0,61.27,61.41,61.21,61.31,44202.0
2025-05-15 12:00:00,61.3,61.52,61.09,61.16,43749.0,61.3,61.52,61.09,61.16,43749.0
2025-05-15 12:30:00,61.13,61.36,60.93,60.97,58863.0,61.13,61.36,60.93,60.97,58863.0
2025-05-15 13:00:00,60.98,61.15,60.94,61.11,45757.0,60.98,61.15,60.94,61.11,45757.0
2025-05-15 13:30:00,61.09,61.4,61.01,61.15,57479.0,61.09,61.4,61.01,61.15,57479.0
2025-05-15 14:00:00,61.16,61.19,60.84,60.92,57352.0,61.16,61.19,60.84,60.92,57352.0
2025-05-15 14:30:00,60.92,61.08,60.91,61.08,33132.0,60.92,61.08,60.91,61.08,33132.0
2025-05-15 15:00:00,61.04,61.15,60.89,61.05,48297.0,61.04,61.15,60.89,61.05,48297.0
2025-05-15 15:30:00,61.07,61.82,61.06,61.79,278006.0,61.07,61.82,61.06,61.79,278006.0
2025-05-16 09:30:00,61.62,62.0,61.06,61.9,130432.0,61.62,62.0,61.06,61.9,130432.0
2025-05-16 10:00:00,61.8,62.66,61.63,62.53,91553.0,61.8,62.66,61.63,62.53,91553.0
2025-05-16 10:30:00,62.53,62.89,62.42,62.77,154088.0,62.53,62.89,62.42,62.77,154088.0
2025-05-16 11:00:00,62.76,63.18,62.66,63.12,119842.0,62.76,63.18,62.66,63.12,119842.0
2025-05-16 11:30:00,63.1,63.21,63.01,63.02,55989.0,63.1,63.21,63.01,63.02,55989.0
2025-05-16 12:00:00,63.02,63.04,62.45,62.69,97852.0,63.02,63.04,62.45,62.69,97852.0
2025-05-16 12:30:00,62.69,62.77,62.48,62.55,90852.0,62.69,62.77,62.48,62.55,90852.0
2025-05-16 13:00:00,62.52,62.8,62.46,62.7,36531.0,62.52,62.8,62.46,62.7,36531.0
2025-05-16 13:30:00,62.7,62.79,62.59,62.64,47102.0,62.7,62.79,62.59,62.64,47102.0
2025-05-16 14:00:00,62.64,62.69,62.51,62.63,61771.0,62.64,62.69,62.51,62.63,61771.0
2025-05-16 14:30:00,62.62,62.66,62.5,62.54,36850.0,62.62,62.66,62.5,62.54,36850.0
2025-05-16 15:00:00,62.55,62.96,62.49,62.78,106965.0,62.55,62.96,62.49,62.78,106965.0
2025-05-16 15:30:00,62.79,62.98,62.68,62.84,244817.0,62.79,62.98,62.68,62.84,244817.0
2025-05-19 09:30:00,61.69,62.32,61.12,61.77,92722.0,61.69,62.32,61.12,61.77,92722.0
2025-05-19 10:00:00,61.83,62.41,61.76,62.26,100306.0,61.83,62.41,61.76,62.26,100306.0
2025-05-19 10:30:00,62.26,62.32,61.81,61.81,78323.0,62.26,62.32,61.81,61.81,78323.0
2025-05-19 11:00:00,61.82,62.17,61.77,62.08,48492.0,61.82,62.17,61.77,62.08,48492.0
2025-05-19 11:30:00,62.06,62.18,61.88,62.08,91261.0,62.06,62.18,61.88,62.08,91261.0
2025-05-19 12:00:00,62.08,62.4,62.07,62.37,68999.0,62.08,62.4,62.07,62.37,68999.0
2025-05-19 12:30:00,62.38,62.54,62.31,62.49,54089.0,62.38,62.54,62.31,62.49,54089.0
2025-05-19 13:00:00,62.47,62.7,62.4,62.4,36335.0,62.47,62.7,62.4,62.4,36335.0
2025-05-19 13:30:00,62.39,62.55,62.19,62.19,57787.0,62.39,62.55,62.19,62.19,57787.0
2025-05-19 14:00:00,62.19,62.29,62.08,62.23,49501.0,62.19,62.29,62.08,62.23,49501.0
2025-05-19 14:30:00,62.22,62.26,61.81,61.82,81394.0,62.22,62.26,61.81,61.82,81394.0
2025-05-19 15:00:00,61.84,61.84,61.45,61.47,100521.0,61.84,61.84,61.45,61.47,100521.0
2025-05-19 15:30:00,61.48,61.63,61.23,61.41,421216.0,61.48,61.63,61.23,61.41,421216.0
2025-05-20 09:30:00,62.12,62.48,61.52,62.29,144018.0,62.12,62.48,61.52,62.29,144018.0
2025-05-20 10:00:00,62.29,62.48,62.06,62.13,115916.0,62.29,62.48,62.06,62.13,115916.0
2025-05-20 10:30:00,62.14,62.4,61.8,61.8,112552.0,62.14,62.4,61.8,61.8,112552.0
2025-05-20 11:00:00,61.79,62.32,61.65,62.0,114444.0,61.79,62.32,61.65,62.0,114444.0
2025-05-20 11:30:00,62.01,62.04,61.53,61.59,87606.0,62.01,62.04,61.53,61.59,87606.0
2025-05-20 12:00:00,61.58,61.64,61.47,61.58,59867.0,61.58,61.64,61.47,61.58,59867.0
2025-05-20 12:30:00,61.57,61.73,61.47,61.62,58428.0,61.57,61.73,61.47,61.62,58428.0
2025-05-20 13:00:00,61.62,61.81,61.56,61.65,63875.0,61.62,61.81,61.56,61.65,63875.0
2025-05-20 13:30:00,61.63,61.66,61.38,61.46,60007.0,61.63,61.66,61.38,61.46,60007.0
2025-05-20 14:00:00,61.48,61.61,61.19,61.19,97864.0,61.48,61.61,61.19,61.19,97864.0
2025-05-20 14:30:00,61.16,61.52,61.14,61.47,54672.0,61.16,61.52,61.14,61.47,54672.0
2025-05-20 15:00:00,61.47,61.47,61.1,61.37,126108.0,61.47,61.47,61.1,61.37,126108.0
2025-05-20 15:30:00,61.39,61.57,61.28,61.4,410690.0,61.39,61.57,61.28,61.4,410690.0
2025-05-21 09:30:00,59.52,60.0,59.15,59.69,298639.0,59.52,60.0,59.15,59.69,298639.0
2025-05-21 10:00:00,59.73,60.15,59.5,59.97,153707.0,59.73,60.15,59.5,59.97,153707.0
2025-05-21 10:30:00,59.99,60.43,59.88,60.41,153961.0,59.99,60.43,59.88,60.41,153961.0
2025-05-21 11:00:00,60.41,60.57,60.1,60.57,121498.0,60.41,60.57,60.1,60.57,121498.0
2025-05-21 11:30:00,60.52,60.86,60.41,60.7,83709.0,60.52,60.86,60.41,60.7,83709.0
2025-05-21 12:00:00,60.7,60.81,60.51,60.72,99367.0,60.7,60.81,60.51,60.72,99367.0
2025-05-21 12:30:00,60.73,60.75,60.41,60.43,104017.0,60.73,60.75,60.41,60.43,104017.0
2025-05-21 13:00:00,60.43,60.45,59.47,59.5,158252.0,60.43,60.45,59.47,59.5,158252.0
2025-05-21 13:30:00,59.51,59.98,59.39,59.68,95799.0,59.51,59.98,59.39,59.68,95799.0
2025-05-21 14:00:00,59.68,60.09,59.53,60.02,116944.0,59.68,60.09,59.53,60.02,116944.0
2025-05-21 14:30:00,60.0,60.17,59.86,59.88,116594.0,60.0,60.17,59.86,59.88,116594.0
2025-05-21 15:00:00,59.9,60.15,59.28,59.39,279391.0,59.9,60.15,59.28,59.39,279391.0
2025-05-21 15:30:00,59.39,59.75,59.38,59.62,457087.0,59.39,59.75,59.38,59.62,457087.0
2025-05-22 09:30:00,70.75,73.68,70.02,71.41,2153033.0,70.75,73.68,70.02,71.41,2153033.0
2025-05-22 10:00:00,71.41,72.88,71.4,72.24,778977.0,71.41,72.88,71.4,72.24,778977.0
2025-05-22 10:30:00,72.28,72.83,71.44,72.12,486787.0,72.28,72.83,71.44,72.12,486787.0
2025-05-22 11:00:00,72.18,72.8,71.77,72.73,275322.0,72.18,72.8,71.77,72.73,275322.0
2025-05-22 11:30:00,72.67,73.06,72.07,72.53,395266.0,72.67,73.06,72.07,72.53,395266.0
2025-05-22 12:00:00,72.57,73.5,72.45,73.01,373312.0,72.57,73.5,72.45,73.01,373312.0
2025-05-22 12:30:00,73.03,73.21,72.56,72.61,337694.0,73.03,73.21,72.56,72.61,337694.0
2025-05-22 13:00:00,72.61,73.05,72.44,73.02,242962.0,72.61,73.05,72.44,73.02,242962.0
2025-05-22 13:30:00,73.04,73.06,72.46,72.84,284834.0,73.04,73.06,72.46,72.84,284834.0
2025-05-22 14:00:00,72.85,73.38,72.81,73.07,276860.0,72.85,73.38,72.81,73.07,276860.0
2025-05-22 14:30:00,73.05,73.54,72.88,73.2,370526.0,73.05,73.54,72.88,73.2,370526.0
2025-05-22 15:00:00,73.17,73.6,72.92,73.2,354800.0,73.17,73.6,72.92,73.2,354800.0
2025-05-22 15:30:00,73.19,73.68,72.97,73.33,1132435.0,73.19,73.68,72.97,73.33,1132435.0
2025-05-23 09:30:00,71.6,72.69,70.49,72.03,596138.0,71.6,72.69,70.49,72.03,596138.0
2025-05-23 10:00:00,72.03,72.48,71.88,72.36,161413.0,72.03,72.48,71.88,72.36,161413.0
2025-05-23 10:30:00,72.32,72.75,71.5,71.55,245741.0,72.32,72.75,71.5,71.55,245741.0
2025-05-23 11:00:00,71.61,71.99,71.19,71.39,276047.0,71.61,71.99,71.19,71.39,276047.0
2025-05-23 11:30:00,71.36,71.71,71.21,71.57,111672.0,71.36,71.71,71.21,71.57,111672.0
2025-05-23 12:00:00,71.56,72.18,71.49,72.13,92739.0,71.56,72.18,71.49,72.13,92739.0
2025-05-23 12:30:00,72.12,72.63,72.03,72.47,95253.0,72.12,72.63,72.03,72.47,95253.0
2025-05-23 13:00:00,72.45,72.86,72.24,72.53,119516.0,72.45,72.86,72.24,72.53,119516.0
2025-05-23 13:30:00,72.51,72.64,72.24,72.41,92725.0,72.51,72.64,72.24,72.41,92725.0
2025-05-23 14:00:00,72.41,72.97,72.4,72.52,108793.0,72.41,72.97,72.4,72.52,108793.0
2025-05-23 14:30:00,72.57,73.02,72.45,72.88,94748.0,72.57,73.02,72.45,72.88,94748.0
2025-05-23 15:00:00,72.86,73.0,72.38,72.52,142494.0,72.86,73.0,72.38,72.52,142494.0
2025-05-23 15:30:00,72.5,72.65,71.79,72.3,519866.0,72.5,72.65,71.79,72.3,519866.0
2025-05-27 09:30:00,73.05,74.07,72.11,74.03,222873.0,73.05,74.07,72.11,74.03,222873.0
2025-05-27 10:00:00,73.93,74.94,73.92,74.91,179378.0,73.93,74.94,73.92,74.91,179378.0
2025-05-27 10:30:00,74.92,75.15,74.72,74.92,199713.0,74.92,75.15,74.72,74.92,199713.0
2025-05-27 11:00:00,74.93,75.33,74.72,75.29,119687.0,74.93,75.33,74.72,75.29,119687.0
2025-05-27 11:30:00,75.3,75.46,75.08,75.21,139133.0,75.3,75.46,75.08,75.21,139133.0
2025-05-27 12:00:00,75.23,75.31,75.03,75.14,80772.0,75.23,75.31,75.03,75.14,80772.0
2025-05-27 12:30:00,75.14,75.44,75.05,75.31,85252.0,75.14,75.44,75.05,75.31,85252.0
2025-05-27 13:00:00,75.3,75.57,75.18,75.38,112592.0,75.3,75.57,75.18,75.38,112592.0
2025-05-27 13:30:00,75.35,75.54,75.32,75.36,48191.0,75.35,75.54,75.32,75.36,48191.0
2025-05-27 14:00:00,75.36,75.43,75.05,75.2,100803.0,75.36,75.43,75.05,75.2,100803.0
2025-05-27 14:30:00,75.22,75.53,75.22,75.45,68203.0,75.22,75.53,75.22,75.45,68203.0
2025-05-27 15:00:00,75.44,75.46,74.84,74.91,115692.0,75.44,75.46,74.84,74.91,115692.0
2025-05-27 15:30:00,74.91,75.32,74.55,75.26,335159.0,74.91,75.32,74.55,75.26,335159.0
2025-05-28 09:30:00,75.76,75.8,74.89,75.2,113162.0,75.76,75.8,74.89,75.2,113162.0
2025-05-28 10:00:00,75.2,75.53,75.02,75.21,61576.0,75.2,75.53,75.02,75.21,61576.0
2025-05-28 10:30:00,75.2,75.2,74.23,74.46,114336.0,75.2,75.2,74.23,74.46,114336.0
2025-05-28 11:00:00,74.46,74.74,74.36,74.5,52215.0,74.46,74.74,74.36,74.5,52215.0
2025-05-28 11:30:00,74.53,74.78,74.29,74.65,45804.0,74.53,74.78,74.29,74.65,45804.0
2025-05-28 12:00:00,74.65,74.96,74.64,74.73,29565.0,74.65,74.96,74.64,74.73,29565.0
2025-05-28 12:30:00,74.71,74.72,74.5,74.63,18072.0,74.71,74.72,74.5,74.63,18072.0
2025-05-28 13:00:00,74.67,74.86,74.5,74.69,43304.0,74.67,74.86,74.5,74.69,43304.0
2025-05-28 13:30:00,74.69,74.69,74.13,74.23,49206.0,74.69,74.69,74.13,74.23,49206.0
2025-05-28 14:00:00,74.21,74.32,74.09,74.3,50781.0,74.21,74.32,74.09,74.3,50781.0
2025-05-28 14:30:00,74.3,74.34,73.94,74.22,69602.0,74.3,74.34,73.94,74.22,69602.0
2025-05-28 15:00:00,74.23,74.78,74.22,74.51,61028.0,74.23,74.78,74.22,74.51,61028.0
2025-05-28 15:30:00,74.51,74.95,74.45,74.7,252490.0,74.51,74.95,74.45,74.7,252490.0
2025-05-29 09:30:00,75.02,75.28,72.65,72.85,205837.0,75.02,75.28,72.65,72.85,205837.0
2025-05-29 10:00:00,72.9,72.9,72.16,72.25,201757.0,72.9,72.9,72.16,72.25,201757.0
2025-05-29 10:30:00,72.17,72.42,72.06,72.23,92320.0,72.17,72.42,72.06,72.23,92320.0
2025-05-29 11:00:00,72.22,72.42,71.97,72.31,98022.0,72.22,72.42,71.97,72.31,98022.0
2025-05-29 11:30:00,72.26,72.31,71.77,71.85,70566.0,72.26,72.31,71.77,71.85,70566.0
2025-05-29 12:00:00,71.88,72.24,71.75,72.23,64568.0,71.88,72.24,71.75,72.23,64568.0
2025-05-29 12:30:00,72.25,72.59,72.24,72.59,56264.0,72.25,72.59,72.24,72.59,56264.0
2025-05-29 13:00:00,72.58,72.86,72.31,72.4,59143.0,72.58,72.86,72.31,72.4,59143.0
2025-05-29 13:30:00,72.4,72.64,72.3,72.39,118731.0,72.4,72.64,72.3,72.39,118731.0
2025-05-29 14:00:00,72.38,72.58,72.31,72.42,57050.0,72.38,72.58,72.31,72.42,57050.0
2025-05-29 14:30:00,72.4,72.77,72.37,72.67,71313.0,72.4,72.77,72.37,72.67,71313.0
2025-05-29 15:00:00,72.67,72.91,72.59,72.62,91670.0,72.67,72.91,72.59,72.62,91670.0
2025-05-29 15:30:00,72.61,73.04,72.41,72.46,355882.0,72.61,73.04,72.41,72.46,355882.0
2025-05-30 09:30:00,71.11,71.99,70.69,70.98,162835.0,71.11,71.99,70.69,70.98,162835.0
2025-05-30 10:00:00,71.04,71.65,70.79,71.62,68523.0,71.04,71.65,70.79,71.62,68523.0
2025-05-30 10:30:00,71.59,71.89,71.49,71.7,80243.0,71.59,71.89,71.49,71.7,80243.0
2025-05-30 11:00:00,71.67,71.67,70.71,70.94,76891.0,71.67,71.67,70.71,70.94,76891.0
2025-05-30 11:30:00,70.94,70.97,70.42,70.58,65525.0,70.94,70.97,70.42,70.58,65525.0
2025-05-30 12:00:00,70.6,70.67,70.14,70.16,54831.0,70.6,70.67,70.14,70.16,54831.0
2025-05-30 12:30:00,70.16,70.47,69.72,70.13,126306.0,70.16,70.47,69.72,70.13,126306.0
2025-05-30 13:00:00,70.11,70.34,69.98,70.12,94526.0,70.11,70.34,69.98,70.12,94526.0
2025-05-30 13:30:00,70.14,70.41,70.09,70.09,55247.0,70.14,70.41,70.09,70.09,55247.0
2025-05-30 14:00:00,70.12,70.31,70.03,70.05,52691.0,70.12,70.31,70.03,70.05,52691.0
2025-05-30 14:30:00,70.07,70.21,69.92,70.17,37185.0,70.07,70.21,69.92,70.17,37185.0
2025-05-30 15:00:00,70.19,70.26,70.04,70.23,48019.0,70.19,70.26,70.04,70.23,48019.0
2025-05-30 15:30:00,70.22,70.35,69.65,69.8,456979.0,70.22,70.35,69.65,69.8,456979.0
2025-06-02 09:30:00,69.67,70.73,69.46,69.89,118216.0,69.67,70.73,69.46,69.89,118216.0
2025-06-02 10:00:00,69.82,70.67,69.63,70.65,86832.0,69.82,70.67,69.63,70.65,86832.0
2025-06-02 10:30:00,70.61,70.98,70.59,70.91,69939.0,70.61,70.98,70.59,70.91,69939.0
2025-06-02 11:00:00,70.94,71.18,70.88,71.11,76134.0,70.94,71.18,70.88,71.11,76134.0
2025-06-02 11:30:00,71.11,71.6,71.08,71.44,68129.0,71.11,71.6,71.08,71.44,68129.0
2025-06-02 12:00:00,71.45,71.63,71.35,71.56,36218.0,71.45,71.63,71.35,71.56,36218.0
2025-06-02 12:30:00,71.57,71.8,71.51,71.72,51667.0,71.57,71.8,71.51,71.72,51667.0
2025-06-02 13:00:00,71.74,71.75,71.45,71.65,75748.0,71.74,71.75,71.45,71.65,75748.0
2025-06-02 13:30:00,71.63,71.88,71.61,71.76,37692.0,71.63,71.88,71.61,71.76,37692.0
2025-06-02 14:00:00,71.74,73.09,71.72,72.92,359820.0,71.74,73.09,71.72,72.92,359820.0
2025-06-02 14:30:00,72.94,73.02,72.61,72.99,198330.0,72.94,73.02,72.61,72.99,198330.0
2025-06-02 15:00:00,72.98,72.98,72.26,72.33,102888.0,72.98,72.98,72.26,72.33,102888.0
2025-06-02 15:30:00,72.33,72.85,72.26,72.59,353851.0,72.33,72.85,72.26,72.59,353851.0
2025-06-03 09:30:00,72.62,72.98,72.17,72.2,80623.0,72.62,72.98,72.17,72.2,80623.0
2025-06-03 10:00:00,72.23,72.51,71.96,72.39,75491.0,72.23,72.51,71.96,72.39,75491.0
2025-06-03 10:30:00,72.36,72.68,72.17,72.5,79941.0,72.36,72.68,72.17,72.5,79941.0
2025-06-03 11:00:00,72.54,72.77,72.38,72.41,50687.0,72.54,72.77,72.38,72.41,50687.0
2025-06-03 11:30:00,72.42,72.77,72.38,72.72,34722.0,72.42,72.77,72.38,72.72,34722.0
2025-06-03 12:00:00,72.7,73.94,72.7,73.29,43106.0,72.7,73.94,72.7,73.29,43106.0
2025-06-03 12:30:00,73.26,73.34,73.11,73.17,62641.0,73.26,73.34,73.11,73.17,62641.0
2025-06-03 13:00:00,73.11,73.32,73.03,73.07,38665.0,73.11,73.32,73.03,73.07,38665.0
2025-06-03 13:30:00,73.03,73.11,72.72,72.76,91683.0,73.03,73.11,72.72,72.76,91683.0
2025-06-03 14:00:00,72.78,72.88,72.5,72.53,69481.0,72.78,72.88,72.5,72.53,69481.0
2025-06-03 14:30:00,72.53,72.59,72.4,72.48,47189.0,72.53,72.59,72.4,72.48,47189.0
2025-06-03 15:00:00,72.5,72.61,72.18,72.37,66597.0,72.5,72.61,72.18,72.37,66597.0
2025-06-03 15:30:00,72.36,72.56,72.15,72.5,220579.0,72.36,72.56,72.15,72.5,220579.0
2025-06-04 09:30:00,72.63,72.66,70.22,70.42,166385.0,72.63,72.66,70.22,70.42,166385.0
2025-06-04 10:00:00,70.34,70.91,70.09,70.9,60105.0,70.34,70.91,70.09,70.9,60105.0
2025-06-04 10:30:00,70.92,71.21,70.81,71.13,32528.0,70.92,71.21,70.81,71.13,32528.0
2025-06-04 11:00:00,71.11,71.28,70.91,71.18,34676.0,71.11,71.28,70.91,71.18,34676.0
2025-06-04 11:30:00,71.15,71.28,70.98,71.16,37032.0,71.15,71.28,70.98,71.16,37032.0
2025-06-04 12:00:00,71.12,71.17,70.62,70.81,50620.0,71.12,71.17,70.62,70.81,50620.0
2025-06-04 12:30:00,70.81,71.1,70.78,71.08,36462.0,70.81,71.1,70.78,71.08,36462.0
2025-06-04 13:00:00,71.07,71.19,70.84,70.84,38466.0,71.07,71.19,70.84,70.84,38466.0
2025-06-04 13:30:00,70.84,70.89,70.57,70.8,54740.0,70.84,70.89,70.57,70.8,54740.0
2025-06-04 14:00:00,70.8,70.81,70.53,70.61,47761.0,70.8,70.81,70.53,70.61,47761.0
2025-06-04 14:30:00,70.63,70.71,70.42,70.56,36346.0,70.63,70.71,70.42,70.56,36346.0
2025-06-04 15:00:00,70.56,70.74,70.5,70.65,65504.0,70.56,70.74,70.5,70.65,65504.0
2025-06-04 15:30:00,70.65,70.84,70.43,70.55,263771.0,70.65,70.84,70.43,70.55,263771.0
2025-06-05 09:30:00,70.49,71.04,70.29,70.33,50972.0,70.49,71.04,70.29,70.33,50972.0
2025-06-05 10:00:00,70.3,71.03,70.3,70.58,51480.0,70.3,71.03,70.3,70.58,51480.0
2025-06-05 10:30:00,70.5,70.89,70.26,70.68,63066.0,70.5,70.89,70.26,70.68,63066.0
2025-06-05 11:00:00,70.65,70.74,70.18,70.22,39599.0,70.65,70.74,70.18,70.22,39599.0
2025-06-05 11:30:00,70.21,70.21,69.91,69.99,36057.0,70.21,70.21,69.91,69.99,36057.0
2025-06-05 12:00:00,69.99,70.28,69.91,70.16,24241.0,69.99,70.28,69.91,70.16,24241.0
2025-06-05 12:30:00,70.16,70.18,69.64,69.8,24344.0,70.16,70.18,69.64,69.8,24344.0
2025-06-05 13:00:00,69.77,70.01,69.69,69.94,41160.0,69.77,70.01,69.69,69.94,41160.0
2025-06-05 13:30:00,69.97,70.16,69.7,69.75,49115.0,69.97,70.16,69.7,69.75,49115.0
2025-06-05 14:00:00,69.75,69.92,69.5,69.74,39651.0,69.75,69.92,69.5,69.74,39651.0
2025-06-05 14:30:00,69.77,69.89,69.71,69.82,23652.0,69.77,69.89,69.71,69.82,23652.0
2025-06-05 15:00:00,69.81,70.0,69.23,69.7,88024.0,69.81,70.0,69.23,69.7,88024.0
2025-06-05 15:30:00,69.74,70.12,69.63,69.7,242207.0,69.74,70.12,69.63,69.7,242207.0
2025-06-06 09:30:00,70.5,70.58,68.16,68.59,201087.0,70.5,70.58,68.16,68.59,201087.0
2025-06-06 10:00:00,68.52,69.4,68.44,69.14,85306.0,68.52,69.4,68.44,69.14,85306.0
2025-06-06 10:30:00,69.17,69.56,69.08,69.53,31541.0,69.17,69.56,69.08,69.53,31541.0
2025-06-06 11:00:00,69.55,69.71,69.19,69.58,34282.0,69.55,69.71,69.19,69.58,34282.0
2025-06-06 11:30:00,69.55,69.6,69.31,69.36,27652.0,69.55,69.6,69.31,69.36,27652.0
2025-06-06 12:00:00,69.37,69.73,69.36,69.61,35057.0,69.37,69.73,69.36,69.61,35057.0
2025-06-06 12:30:00,69.64,69.68,69.1,69.17,68106.0,69.64,69.68,69.1,69.17,68106.0
2025-06-06 13:00:00,69.17,69.19,68.79,69.0,37416.0,69.17,69.19,68.79,69.0,37416.0
2025-06-06 13:30:00,68.96,69.24,68.96,69.16,29275.0,68.96,69.24,68.96,69.16,29275.0
2025-06-06 14:00:00,69.18,69.28,69.04,69.04,40889.0,69.18,69.28,69.04,69.04,40889.0
2025-06-06 14:30:00,69.08,69.21,69.03,69.19,24001.0,69.08,69.21,69.03,69.19,24001.0
2025-06-06 15:00:00,69.17,69.7,69.17,69.7,50776.0,69.17,69.7,69.17,69.7,50776.0
2025-06-06 15:30:00,69.68,70.1,69.64,70.02,256100.0,69.68,70.1,69.64,70.02,256100.0
2025-06-09 09:30:00,70.21,71.34,69.33,69.53,42650.0,70.21,71.34,69.33,69.53,42650.0
2025-06-09 10:00:00,69.53,69.63,69.09,69.41,39538.0,69.53,69.63,69.09,69.41,39538.0
2025-06-09 10:30:00,69.44,69.62,69.29,69.44,31144.0,69.44,69.62,69.29,69.44,31144.0
2025-06-09 11:00:00,69.35,69.54,69.16,69.44,27544.0,69.35,69.54,69.16,69.44,27544.0
2025-06-09 11:30:00,69.45,69.53,69.29,69.42,20775.0,69.45,69.53,69.29,69.42,20775.0
2025-06-09 12:00:00,69.42,69.58,69.39,69.55,22228.0,69.42,69.58,69.39,69.55,22228.0
2025-06-09 12:30:00,69.56,69.57,69.39,69.47,13141.0,69.56,69.57,69.39,69.47,13141.0
2025-06-09 13:00:00,69.42,69.44,69.17,69.24,16963.0,69.42,69.44,69.17,69.24,16963.0
2025-06-09 13:30:00,69.23,69.41,69.19,69.26,34090.0,69.23,69.41,69.19,69.26,34090.0
2025-06-09 14:00:00,69.24,69.93,69.24,69.85,59106.0,69.24,69.93,69.24,69.85,59106.0
2025-06-09 14:30:00,69.86,70.01,69.74,69.95,24524.0,69.86,70.01,69.74,69.95,24524.0
2025-06-09 15:00:00,69.95,70.17,69.91,70.08,28476.0,69.95,70.17,69.91,70.08,28476.0
2025-06-09 15:30:00,70.09,70.16,69.62,69.71,112263.0,70.09,70.16,69.62,69.71,112263.0
2025-06-10 09:30:00,70.71,71.09,69.9,69.94,64294.0,70.71,71.09,69.9,69.94,64294.0
2025-06-10 10:00:00,70.0,70.36,69.67,69.75,144806.0,70.0,70.36,69.67,69.75,144806.0
2025-06-10 10:30:00,69.8,69.99,69.54,69.61,57015.0,69.8,69.99,69.54,69.61,57015.0
2025-06-10 11:00:00,69.6,69.64,69.32,69.34,52482.0,69.6,69.64,69.32,69.34,52482.0
2025-06-10 11:30:00,69.34,69.72,69.06,69.67,99416.0,69.34,69.72,69.06,69.67,99416.0
2025-06-10 12:00:00,69.67,69.85,69.64,69.7,38889.0,69.67,69.85,69.64,69.7,38889.0
2025-06-10 12:30:00,69.7,69.82,69.53,69.58,34513.0,69.7,69.82,69.53,69.58,34513.0
2025-06-10 13:00:00,69.58,69.6,69.19,69.22,56031.0,69.58,69.6,69.19,69.22,56031.0
2025-06-10 13:30:00,69.23,69.23,68.79,68.92,75449.0,69.23,69.23,68.79,68.92,75449.0
2025-06-10 14:00:00,68.9,68.94,68.69,68.78,48360.0,68.9,68.94,68.69,68.78,48360.0
2025-06-10 14:30:00,68.78,69.03,68.6,68.9,40198.0,68.78,69.03,68.6,68.9,40198.0
2025-06-10 15:00:00,68.94,69.28,68.91,69.25,50047.0,68.94,69.28,68.91,69.25,50047.0
2025-06-10 15:30:00,69.22,69.36,69.0,69.24,110635.0,69.22,69.36,69.0,69.24,110635.0
2025-06-11 09:30:00,71.75,72.35,69.87,69.91,195989.0,71.75,72.35,69.87,69.91,195989.0
2025-06-11 10:00:00,69.95,70.47,69.4,70.28,101002.0,69.95,70.47,69.4,70.28,101002.0
2025-06-11 10:30:00,70.32,70.69,70.18,70.56,74884.0,70.32,70.69,70.18,70.56,74884.0
2025-06-11 11:00:00,70.53,70.61,70.06,70.22,73229.0,70.53,70.61,70.06,70.22,73229.0
2025-06-11 11:30:00,70.2,70.33,69.99,70.0,51342.0,70.2,70.33,69.99,70.0,51342.0
2025-06-11 12:00:00,69.97,70.0,69.23,69.27,40231.0,69.97,70.0,69.23,69.27,40231.0
2025-06-11 12:30:00,69.31,69.37,69.04,69.06,39432.0,69.31,69.37,69.04,69.06,39432.0
2025-06-11 13:00:00,69.06,69.4,69.06,69.31,33561.0,69.06,69.4,69.06,69.31,33561.0
2025-06-11 13:30:00,69.32,69.67,69.31,69.61,39599.0,69.32,69.67,69.31,69.61,39599.0
2025-06-11 14:00:00,69.59,69.69,69.17,69.44,53423.0,69.59,69.69,69.17,69.44,53423.0
2025-06-11 14:30:00,69.44,69.75,69.05,69.05,62993.0,69.44,69.75,69.05,69.05,62993.0
2025-06-11 15:00:00,69.05,69.18,69.0,69.04,57479.0,69.05,69.18,69.0,69.04,57479.0
2025-06-11 15:30:00,69.04,69.52,69.01,69.22,195575.0,69.04,69.52,69.01,69.22,195575.0
2025-06-12 09:30:00,68.94,68.94,67.19,67.27,102380.0,68.94,68.94,67.19,67.27,102380.0
2025-06-12 10:00:00,67.36,68.29,67.3,67.94,61201.0,67.36,68.29,67.3,67.94,61201.0
2025-06-12 10:30:00,67.93,68.16,67.86,67.95,72232.0,67.93,68.16,67.86,67.95,72232.0
2025-06-12 11:00:00,67.97,68.45,67.97,68.28,50923.0,67.97,68.45,67.97,68.28,50923.0
2025-06-12 11:30:00,68.28,68.6,68.13,68.56,63419.0,68.28,68.6,68.13,68.56,63419.0
2025-06-12 12:00:00,68.56,68.78,68.5,68.7,37142.0,68.56,68.78,68.5,68.7,37142.0
2025-06-12 12:30:00,68.69,68.77,68.6,68.7,38747.0,68.69,68.77,68.6,68.7,38747.0
2025-06-12 13:00:00,68.67,68.78,68.57,68.69,48916.0,68.67,68.78,68.57,68.69,48916.0
2025-06-12 13:30:00,68.69,69.02,68.68,68.91,26947.0,68.69,69.02,68.68,68.91,26947.0
2025-06-12 14:00:00,68.92,69.0,68.81,68.87,31954.0,68.92,69.0,68.81,68.87,31954.0
2025-06-12 14:30:00,68.89,69.16,68.86,69.1,30027.0,68.89,69.16,68.86,69.1,30027.0
2025-06-12 15:00:00,69.11,69.35,69.0,69.07,75997.0,69.11,69.35,69.0,69.07,75997.0
2025-06-12 15:30:00,69.06,69.19,68.93,69.18,275552.0,69.06,69.19,68.93,69.18,275552.0
2025-06-13 09:30:00,68.86,70.0,67.71,68.8,60323.0,68.86,70.0,67.71,68.8,60323.0
2025-06-13 10:00:00,68.72,69.21,68.57,68.59,34108.0,68.72,69.21,68.57,68.59,34108.0
2025-06-13 10:30:00,68.63,69.61,68.62,69.51,35395.0,68.63,69.61,68.62,69.51,35395.0
2025-06-13 11:00:00,69.5,70.13,69.46,70.03,51802.0,69.5,70.13,69.46,70.03,51802.0
2025-06-13 11:30:00,70.07,70.3,69.96,70.14,64523.0,70.07,70.3,69.96,70.14,64523.0
2025-06-13 12:00:00,70.12,70.12,69.79,69.79,33301.0,70.12,70.12,69.79,69.79,33301.0
2025-06-13 12:30:00,69.81,69.89,69.44,69.59,19930.0,69.81,69.89,69.44,69.59,19930.0
2025-06-13 13:00:00,69.56,69.71,69.48,69.6,17182.0,69.56,69.71,69.48,69.6,17182.0
2025-06-13 13:30:00,69.61,69.84,69.54,69.62,21222.0,69.61,69.84,69.54,69.62,21222.0
2025-06-13 14:00:00,69.62,69.68,68.94,68.97,58870.0,69.62,69.68,68.94,68.97,58870.0
2025-06-13 14:30:00,68.97,69.15,68.76,69.09,25622.0,68.97,69.15,68.76,69.09,25622.0
2025-06-13 15:00:00,69.12,69.12,67.69,67.77,119883.0,69.12,69.12,67.69,67.77,119883.0
2025-06-13 15:30:00,67.74,68.03,67.41,68.01,487106.0,67.74,68.03,67.41,68.01,487106.0
2025-06-16 09:30:00,68.59,70.38,68.32,70.21,126601.0,68.59,70.38,68.32,70.21,126601.0
2025-06-16 10:00:00,70.29,70.72,70.29,70.5,53816.0,70.29,70.72,70.29,70.5,53816.0
2025-06-16 10:30:00,70.51,70.87,70.47,70.83,52544.0,70.51,70.87,70.47,70.83,52544.0
2025-06-16 11:00:00,70.81,71.05,70.49,70.66,41308.0,70.81,71.05,70.49,70.66,41308.0
2025-06-16 11:30:00,70.61,70.91,70.55,70.65,31414.0,70.61,70.91,70.55,70.65,31414.0
2025-06-16 12:00:00,70.65,70.85,70.58,70.81,28413.0,70.65,70.85,70.58,70.81,28413.0
2025-06-16 12:30:00,70.83,71.01,70.78,71.0,24942.0,70.83,71.01,70.78,71.0,24942.0
2025-06-16 13:00:00,71.03,71.08,70.89,70.97,27776.0,71.03,71.08,70.89,70.97,27776.0
2025-06-16 13:30:00,70.97,71.21,70.95,71.01,27350.0,70.97,71.21,70.95,71.01,27350.0
2025-06-16 14:00:00,71.03,71.13,70.98,71.03,25886.0,71.03,71.13,70.98,71.03,25886.0
2025-06-16 14:30:00,71.03,71.08,70.7,70.73,33636.0,71.03,71.08,70.7,70.73,33636.0
2025-06-16 15:00:00,70.73,70.74,70.53,70.6,34607.0,70.73,70.74,70.53,70.6,34607.0
2025-06-16 15:30:00,70.6,70.87,70.49,70.8,197369.0,70.6,70.87,70.49,70.8,197369.0
2025-06-17 09:30:00,70.48,71.36,70.29,70.72,44922.0,70.48,71.36,70.29,70.72,44922.0
2025-06-17 10:00:00,70.79,70.98,70.57,70.74,26844.0,70.79,70.98,70.57,70.74,26844.0
2025-06-17 10:30:00,70.84,70.9,70.6,70.62,40356.0,70.84,70.9,70.6,70.62,40356.0
2025-06-17 11:00:00,70.62,71.06,70.61,70.79,39333.0,70.62,71.06,70.61,70.79,39333.0
2025-06-17 11:30:00,70.83,70.83,70.57,70.7,25156.0,70.83,70.83,70.57,70.7,25156.0
2025-06-17 12:00:00,70.72,70.8,70.6,70.65,22360.0,70.72,70.8,70.6,70.65,22360.0
2025-06-17 12:30:00,70.68,70.92,70.45,70.45,50229.0,70.68,70.92,70.45,70.45,50229.0
2025-06-17 13:00:00,70.41,70.63,70.31,70.46,119012.0,70.41,70.63,70.31,70.46,119012.0
2025-06-17 13:30:00,70.4,70.73,70.37,70.52,78519.0,70.4,70.73,70.37,70.52,78519.0
2025-06-17 14:00:00,70.45,70.45,69.87,69.9,144996.0,70.45,70.45,69.87,69.9,144996.0
2025-06-17 14:30:00,69.93,70.07,69.74,70.05,44753.0,69.93,70.07,69.74,70.05,44753.0
2025-06-17 15:00:00,70.05,70.05,69.78,69.87,31635.0,70.05,70.05,69.78,69.87,31635.0
2025-06-17 15:30:00,69.83,70.06,69.51,69.52,255680.0,69.83,70.06,69.51,69.52,255680.0
2025-06-18 09:30:00,69.12,69.7,69.05,69.16,41703.0,69.12,69.7,69.05,69.16,41703.0
2025-06-18 10:00:00,69.16,69.9,69.1,69.57,45815.0,69.16,69.9,69.1,69.57,45815.0
2025-06-18 10:30:00,69.56,69.89,69.55,69.79,21423.0,69.56,69.89,69.55,69.79,21423.0
2025-06-18 11:00:00,69.77,69.78,69.47,69.55,34307.0,69.77,69.78,69.47,69.55,34307.0
2025-06-18 11:30:00,69.55,69.88,69.51,69.88,63125.0,69.55,69.88,69.51,69.88,63125.0
2025-06-18 12:00:00,69.88,70.11,69.64,69.65,241788.0,69.88,70.11,69.64,69.65,241788.0
2025-06-18 12:30:00,69.65,69.69,69.5,69.66,18013.0,69.65,69.69,69.5,69.66,18013.0
2025-06-18 13:00:00,69.67,69.76,69.43,69.47,12348.0,69.67,69.76,69.43,69.47,12348.0
2025-06-18 13:30:00,69.46,69.66,69.32,69.47,16132.0,69.46,69.66,69.32,69.47,16132.0
2025-06-18 14:00:00,69.51,69.72,69.33,69.6,18844.0,69.51,69.72,69.33,69.6,18844.0
2025-06-18 14:30:00,69.58,69.9,69.07,69.07,30878.0,69.58,69.9,69.07,69.07,30878.0
2025-06-18 15:00:00,69.04,69.38,68.72,68.75,32109.0,69.04,69.38,68.72,68.75,32109.0
2025-06-18 15:30:00,68.78,69.19,68.74,68.82,147332.0,68.78,69.19,68.74,68.82,147332.0
2025-06-20 09:30:00,69.17,69.63,68.01,68.14,136300.0,69.17,69.63,68.01,68.14,136300.0
2025-06-20 10:00:00,68.12,68.21,67.4,68.16,90252.0,68.12,68.21,67.4,68.16,90252.0
2025-06-20 10:30:00,68.16,68.34,67.73,68.0,77586.0,68.16,68.34,67.73,68.0,77586.0
2025-06-20 11:00:00,67.94,68.34,67.8,68.2,28462.0,67.94,68.34,67.8,68.2,28462.0
2025-06-20 11:30:00,68.2,68.47,68.03,68.08,24600.0,68.2,68.47,68.03,68.08,24600.0
2025-06-20 12:00:00,68.09,68.25,67.94,68.15,25433.0,68.09,68.25,67.94,68.15,25433.0
2025-06-20 12:30:00,68.16,68.29,68.06,68.21,20736.0,68.16,68.29,68.06,68.21,20736.0
2025-06-20 13:00:00,68.24,68.28,67.98,67.98,20257.0,68.24,68.28,67.98,67.98,20257.0
2025-06-20 13:30:00,67.94,68.04,67.74,67.94,22907.0,67.94,68.04,67.74,67.94,22907.0
2025-06-20 14:00:00,67.94,68.13,67.91,68.01,45000.0,67.94,68.13,67.91,68.01,45000.0
2025-06-20 14:30:00,68.03,68.03,67.69,67.74,24005.0,68.03,68.03,67.69,67.74,24005.0
2025-06-20 15:00:00,67.75,67.94,67.73,67.94,34401.0,67.75,67.94,67.73,67.94,34401.0
2025-06-20 15:30:00,67.97,68.09,67.6,67.94,188540.0,67.97,68.09,67.6,67.94,188540.0